日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブロンコビリー(3091)の株価時系列情報

ブロンコビリー(3091)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 2,296 2,310 2,287 2,295 52,800
2020/12/29 2,320 2,320 2,281 2,300 157,100
2020/12/28 2,359 2,367 2,315 2,339 118,500
2020/12/25 2,366 2,377 2,357 2,364 44,300
2020/12/24 2,357 2,375 2,353 2,357 36,800
2020/12/23 2,378 2,393 2,355 2,361 33,100
2020/12/22 2,395 2,395 2,353 2,375 61,500
2020/12/21 2,417 2,424 2,376 2,399 44,200
2020/12/18 2,394 2,433 2,384 2,417 43,600
2020/12/17 2,432 2,437 2,389 2,389 38,800
2020/12/16 2,445 2,445 2,428 2,428 17,200
2020/12/15 2,426 2,439 2,415 2,429 21,900
2020/12/14 2,435 2,446 2,415 2,421 44,500
2020/12/11 2,408 2,441 2,408 2,438 45,600
2020/12/10 2,404 2,427 2,386 2,417 71,700
2020/12/09 2,412 2,423 2,388 2,392 119,400
2020/12/08 2,424 2,424 2,382 2,396 71,500
2020/12/07 2,447 2,457 2,431 2,431 29,200
2020/12/04 2,442 2,445 2,424 2,436 33,800
2020/12/03 2,391 2,440 2,379 2,435 55,300
2020/12/02 2,381 2,407 2,350 2,389 79,000
2020/12/01 2,316 2,366 2,306 2,362 57,600
2020/11/30 2,353 2,356 2,301 2,301 62,800
2020/11/27 2,333 2,368 2,323 2,328 107,700
2020/11/26 2,327 2,338 2,320 2,329 21,100
2020/11/25 2,379 2,379 2,319 2,319 40,600
2020/11/24 2,381 2,385 2,353 2,361 34,100
2020/11/20 2,365 2,372 2,348 2,360 64,800
2020/11/19 2,408 2,408 2,363 2,364 26,100
2020/11/18 2,416 2,444 2,401 2,409 38,600
2020/11/17 2,403 2,435 2,402 2,425 39,300
2020/11/16 2,370 2,419 2,369 2,403 43,400
2020/11/13 2,407 2,407 2,352 2,363 79,300
2020/11/12 2,419 2,429 2,396 2,425 33,500
2020/11/11 2,400 2,416 2,390 2,412 44,000
2020/11/10 2,378 2,395 2,360 2,395 46,900
2020/11/09 2,320 2,340 2,320 2,333 31,600
2020/11/06 2,307 2,344 2,307 2,317 72,100
2020/11/05 2,309 2,345 2,295 2,332 27,500
2020/11/04 2,286 2,296 2,260 2,296 23,500
2020/11/02 2,253 2,285 2,231 2,260 34,200
2020/10/30 2,303 2,315 2,233 2,249 47,600
2020/10/29 2,323 2,341 2,306 2,318 22,300
2020/10/28 2,330 2,351 2,301 2,351 25,400
2020/10/27 2,317 2,330 2,289 2,330 31,700
2020/10/26 2,327 2,347 2,316 2,332 31,100
2020/10/23 2,309 2,335 2,292 2,327 30,700
2020/10/22 2,301 2,318 2,280 2,314 31,600
2020/10/21 2,307 2,334 2,300 2,306 17,700
2020/10/20 2,320 2,330 2,301 2,307 30,100
2020/10/19 2,348 2,354 2,325 2,329 23,200
2020/10/16 2,344 2,355 2,312 2,337 37,600
2020/10/15 2,310 2,313 2,270 2,294 33,500
2020/10/14 2,360 2,371 2,321 2,325 20,200
2020/10/13 2,380 2,380 2,350 2,365 20,900
2020/10/12 2,383 2,383 2,361 2,379 13,600
2020/10/09 2,380 2,390 2,361 2,386 19,000
2020/10/08 2,400 2,400 2,378 2,389 20,300
2020/10/07 2,375 2,396 2,361 2,388 15,300
2020/10/06 2,401 2,421 2,363 2,386 29,700
2020/10/05 2,448 2,448 2,384 2,411 18,700
2020/10/02 2,438 2,438 2,352 2,361 24,400
2020/09/30 2,472 2,478 2,402 2,403 32,800
2020/09/29 2,440 2,484 2,420 2,472 48,100
2020/09/28 2,357 2,440 2,351 2,440 68,500
2020/09/25 2,314 2,350 2,305 2,334 33,800
2020/09/24 2,351 2,382 2,308 2,318 37,600
2020/09/23 2,376 2,395 2,362 2,379 31,700
2020/09/18 2,377 2,408 2,371 2,400 27,700
2020/09/17 2,383 2,398 2,355 2,389 18,200
2020/09/16 2,378 2,393 2,367 2,390 27,200
2020/09/15 2,350 2,374 2,318 2,374 23,500
2020/09/14 2,375 2,375 2,326 2,341 16,500
2020/09/11 2,321 2,360 2,315 2,350 34,000
2020/09/10 2,310 2,321 2,299 2,311 21,800
2020/09/09 2,281 2,293 2,255 2,293 22,000
2020/09/08 2,268 2,311 2,251 2,311 38,900
2020/09/07 2,200 2,240 2,200 2,240 26,900
2020/09/04 2,180 2,209 2,170 2,196 18,100
2020/09/03 2,203 2,210 2,184 2,207 21,700
2020/09/02 2,201 2,201 2,167 2,188 8,600
2020/09/01 2,176 2,201 2,176 2,180 15,100
2020/08/31 2,159 2,186 2,159 2,185 25,000
2020/08/28 2,203 2,205 2,106 2,122 51,300
2020/08/27 2,219 2,219 2,189 2,199 16,400
2020/08/26 2,208 2,213 2,182 2,209 32,900
2020/08/25 2,178 2,214 2,177 2,178 32,400
2020/08/24 2,145 2,172 2,144 2,171 22,000
2020/08/21 2,136 2,149 2,123 2,144 13,700
2020/08/20 2,147 2,171 2,133 2,140 14,100
2020/08/19 2,102 2,146 2,090 2,146 14,000
2020/08/18 2,144 2,144 2,102 2,102 19,600
2020/08/17 2,159 2,160 2,124 2,144 17,500
2020/08/14 2,132 2,155 2,120 2,140 18,800
2020/08/13 2,135 2,135 2,091 2,132 26,700
2020/08/12 2,066 2,115 2,062 2,105 37,700
2020/08/11 2,011 2,066 2,010 2,059 33,800
2020/08/07 1,996 2,030 1,989 2,010 22,300
2020/08/06 1,960 1,986 1,960 1,982 21,300
2020/08/05 1,957 1,992 1,938 1,975 31,400
2020/08/04 1,958 1,979 1,943 1,957 42,700
2020/08/03 1,930 1,970 1,928 1,962 27,500
2020/07/31 1,968 1,978 1,920 1,922 51,300
2020/07/30 2,050 2,059 1,972 1,983 57,100
2020/07/29 2,094 2,094 2,050 2,050 33,500
2020/07/28 2,119 2,122 2,101 2,110 23,700
2020/07/27 2,103 2,138 2,083 2,119 32,100
2020/07/22 2,142 2,142 2,087 2,095 35,100
2020/07/21 2,110 2,149 2,110 2,140 22,000
2020/07/20 2,135 2,143 2,103 2,129 31,300
2020/07/17 2,150 2,155 2,131 2,155 22,500
2020/07/16 2,203 2,239 2,123 2,147 72,200
2020/07/15 2,229 2,254 2,185 2,253 33,800
2020/07/14 2,240 2,240 2,202 2,229 15,200
2020/07/13 2,249 2,265 2,225 2,245 27,500
2020/07/10 2,291 2,292 2,218 2,218 37,000
2020/07/09 2,327 2,328 2,294 2,304 21,600
2020/07/08 2,370 2,377 2,308 2,308 21,300
2020/07/07 2,369 2,370 2,328 2,353 18,500
2020/07/06 2,315 2,369 2,315 2,360 16,200
2020/07/03 2,307 2,339 2,292 2,318 20,300
2020/07/02 2,380 2,380 2,320 2,330 32,500
2020/07/01 2,419 2,419 2,321 2,335 32,800
2020/06/30 2,483 2,503 2,417 2,421 38,400
2020/06/29 2,559 2,559 2,402 2,433 133,800
2020/06/26 2,600 2,609 2,572 2,597 101,100
2020/06/25 2,575 2,616 2,571 2,585 39,000
2020/06/24 2,580 2,603 2,570 2,579 35,800
2020/06/23 2,600 2,617 2,575 2,591 73,700
2020/06/22 2,580 2,598 2,570 2,594 26,600
2020/06/19 2,545 2,585 2,541 2,585 39,600
2020/06/18 2,565 2,576 2,544 2,564 22,500
2020/06/17 2,574 2,584 2,560 2,563 20,200
2020/06/16 2,553 2,579 2,537 2,578 38,000
2020/06/15 2,550 2,561 2,514 2,530 37,000
2020/06/12 2,513 2,566 2,484 2,545 70,400
2020/06/11 2,594 2,600 2,572 2,580 45,400
2020/06/10 2,600 2,620 2,570 2,618 51,500
2020/06/09 2,641 2,641 2,601 2,612 133,200
2020/06/08 2,636 2,636 2,601 2,619 70,600
2020/06/05 2,560 2,624 2,546 2,606 74,500
2020/06/04 2,515 2,557 2,501 2,555 36,300
2020/06/03 2,480 2,518 2,473 2,504 47,500
2020/06/02 2,448 2,474 2,448 2,453 31,500
2020/06/01 2,449 2,449 2,424 2,443 28,900
2020/05/29 2,425 2,447 2,418 2,430 49,700
2020/05/28 2,444 2,449 2,394 2,423 45,300
2020/05/27 2,445 2,445 2,403 2,424 42,100
2020/05/26 2,414 2,449 2,378 2,440 55,300
2020/05/25 2,272 2,377 2,271 2,371 56,500
2020/05/22 2,256 2,263 2,238 2,246 90,600
2020/05/21 2,245 2,246 2,222 2,241 32,300
2020/05/20 2,210 2,234 2,202 2,234 37,000
2020/05/19 2,210 2,227 2,183 2,208 33,400
2020/05/18 2,198 2,210 2,171 2,189 45,500
2020/05/15 2,185 2,187 2,142 2,186 58,200
2020/05/14 2,199 2,204 2,164 2,164 26,500
2020/05/13 2,168 2,199 2,160 2,197 26,800
2020/05/12 2,220 2,220 2,176 2,183 30,600
2020/05/11 2,153 2,209 2,138 2,209 52,500
2020/05/08 2,064 2,113 2,030 2,113 74,100
2020/05/07 2,050 2,056 2,013 2,017 48,400
2020/05/01 2,075 2,084 2,050 2,069 48,900
2020/04/30 2,121 2,121 2,069 2,069 41,400
2020/04/28 2,040 2,095 2,025 2,095 42,100
2020/04/27 2,029 2,046 2,010 2,023 31,800
2020/04/24 2,014 2,029 1,985 2,029 29,500
2020/04/23 2,010 2,030 1,989 2,014 20,900
2020/04/22 2,011 2,011 1,984 1,992 28,000
2020/04/21 2,021 2,025 1,982 2,018 42,100
2020/04/20 2,030 2,049 2,011 2,021 37,800
2020/04/17 2,081 2,105 2,040 2,043 40,300
2020/04/16 2,060 2,078 2,030 2,069 35,900
2020/04/15 2,100 2,144 2,088 2,110 40,000
2020/04/14 2,100 2,122 2,090 2,100 20,200
2020/04/13 2,123 2,130 2,088 2,116 27,900
2020/04/10 2,136 2,163 2,088 2,145 21,900
2020/04/09 2,179 2,181 2,085 2,140 33,100
2020/04/08 2,056 2,179 2,016 2,160 36,000
2020/04/07 2,014 2,087 2,001 2,056 37,900
2020/04/06 1,897 1,974 1,872 1,954 59,300
2020/04/03 1,995 2,022 1,911 1,937 30,800
2020/04/02 2,032 2,061 2,000 2,014 34,500
2020/04/01 2,127 2,163 2,082 2,082 32,700
2020/03/31 2,203 2,234 2,153 2,177 31,100
2020/03/30 2,188 2,214 2,127 2,207 44,500
2020/03/27 2,197 2,238 2,170 2,238 59,700
2020/03/26 2,223 2,223 2,126 2,166 34,200
2020/03/25 2,193 2,240 2,150 2,240 60,200
2020/03/24 2,150 2,187 2,084 2,120 65,800
2020/03/23 2,058 2,110 1,976 2,110 74,700
2020/03/19 2,003 2,058 1,968 2,058 50,900
2020/03/18 1,935 2,048 1,928 1,975 60,900
2020/03/17 1,794 1,906 1,754 1,895 75,900
2020/03/16 1,781 1,881 1,776 1,809 63,700
2020/03/13 1,790 1,803 1,680 1,776 106,300
2020/03/12 1,931 1,947 1,866 1,887 71,300
2020/03/11 2,050 2,072 1,988 1,988 41,000
2020/03/10 1,884 2,036 1,875 2,031 90,000
2020/03/09 2,078 2,088 2,000 2,014 69,200
2020/03/06 2,170 2,170 2,109 2,124 45,300
2020/03/05 2,251 2,251 2,190 2,198 35,200
2020/03/04 2,200 2,227 2,172 2,210 26,400
2020/03/03 2,342 2,347 2,210 2,212 49,700
2020/03/02 2,097 2,299 2,077 2,260 84,400
2020/02/28 2,161 2,222 2,125 2,135 83,400
2020/02/27 2,338 2,340 2,267 2,281 45,500
2020/02/26 2,351 2,367 2,331 2,360 37,200
2020/02/25 2,350 2,423 2,333 2,391 47,300
2020/02/21 2,518 2,527 2,495 2,500 29,200
2020/02/20 2,579 2,579 2,527 2,530 17,100
2020/02/19 2,520 2,573 2,520 2,555 24,300
2020/02/18 2,583 2,598 2,529 2,534 23,100
2020/02/17 2,611 2,611 2,583 2,583 28,200
2020/02/14 2,660 2,660 2,611 2,627 25,000
2020/02/13 2,656 2,657 2,630 2,653 14,300
2020/02/12 2,657 2,657 2,625 2,643 19,400
2020/02/10 2,648 2,665 2,639 2,644 23,000
2020/02/07 2,672 2,673 2,646 2,657 20,700
2020/02/06 2,677 2,689 2,644 2,672 33,800
2020/02/05 2,660 2,663 2,632 2,652 27,000
2020/02/04 2,596 2,644 2,596 2,642 20,200
2020/02/03 2,550 2,617 2,541 2,596 30,100
2020/01/31 2,562 2,604 2,562 2,587 25,700
2020/01/30 2,576 2,633 2,573 2,578 48,100
2020/01/29 2,612 2,612 2,586 2,605 25,500
2020/01/28 2,610 2,622 2,592 2,608 30,100
2020/01/27 2,622 2,637 2,595 2,627 48,200
2020/01/24 2,705 2,709 2,653 2,666 52,600
2020/01/23 2,751 2,752 2,690 2,695 90,800
2020/01/22 2,790 2,796 2,773 2,787 40,000
2020/01/21 2,815 2,832 2,791 2,791 26,300
2020/01/20 2,825 2,848 2,806 2,814 54,000
2020/01/17 2,770 2,828 2,768 2,825 80,700
2020/01/16 2,790 2,790 2,729 2,771 68,000
2020/01/15 2,787 2,801 2,770 2,799 39,100
2020/01/14 2,779 2,787 2,746 2,787 36,400
2020/01/10 2,771 2,771 2,745 2,764 24,100
2020/01/09 2,737 2,769 2,737 2,756 39,000
2020/01/08 2,721 2,721 2,662 2,700 49,700
2020/01/07 2,700 2,756 2,700 2,752 37,900
2020/01/06 2,761 2,764 2,688 2,697 62,300

このページの先頭へ