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
2021/12/30 2,368 2,404 2,344 2,370 74,900
2021/12/29 2,365 2,379 2,327 2,367 160,400
2021/12/28 2,400 2,417 2,385 2,411 119,300
2021/12/27 2,390 2,395 2,370 2,384 85,100
2021/12/24 2,423 2,424 2,392 2,392 63,300
2021/12/23 2,415 2,430 2,415 2,422 19,900
2021/12/22 2,413 2,434 2,408 2,412 23,500
2021/12/21 2,412 2,420 2,395 2,414 60,200
2021/12/20 2,415 2,425 2,382 2,382 32,000
2021/12/17 2,420 2,438 2,407 2,429 45,200
2021/12/16 2,449 2,454 2,422 2,426 50,500
2021/12/15 2,427 2,447 2,425 2,428 28,800
2021/12/14 2,413 2,425 2,401 2,423 22,800
2021/12/13 2,428 2,428 2,400 2,412 27,200
2021/12/10 2,425 2,436 2,400 2,402 41,500
2021/12/09 2,433 2,438 2,416 2,426 53,100
2021/12/08 2,444 2,446 2,420 2,430 49,800
2021/12/07 2,375 2,431 2,370 2,422 54,700
2021/12/06 2,322 2,349 2,318 2,349 36,300
2021/12/03 2,279 2,335 2,279 2,318 112,300
2021/12/02 2,275 2,300 2,252 2,252 60,600
2021/12/01 2,271 2,310 2,265 2,283 50,900
2021/11/30 2,285 2,333 2,270 2,278 93,600
2021/11/29 2,311 2,332 2,263 2,269 110,200
2021/11/26 2,423 2,426 2,323 2,337 342,900
2021/11/25 2,430 2,430 2,400 2,422 19,200
2021/11/24 2,440 2,456 2,400 2,414 41,400
2021/11/22 2,418 2,442 2,390 2,438 31,500
2021/11/19 2,448 2,449 2,386 2,430 131,300
2021/11/18 2,446 2,449 2,418 2,440 36,900
2021/11/17 2,468 2,470 2,440 2,445 18,500
2021/11/16 2,445 2,473 2,445 2,461 22,900
2021/11/15 2,441 2,463 2,440 2,446 28,700
2021/11/12 2,436 2,445 2,421 2,434 77,100
2021/11/11 2,418 2,429 2,410 2,418 18,400
2021/11/10 2,437 2,440 2,413 2,428 20,300
2021/11/09 2,451 2,454 2,422 2,437 48,100
2021/11/08 2,469 2,477 2,445 2,449 34,100
2021/11/05 2,463 2,467 2,442 2,453 38,800
2021/11/04 2,458 2,473 2,444 2,456 23,100
2021/11/02 2,454 2,464 2,447 2,449 26,300
2021/11/01 2,442 2,450 2,427 2,448 29,900
2021/10/29 2,407 2,419 2,395 2,410 27,100
2021/10/28 2,375 2,415 2,375 2,407 24,500
2021/10/27 2,390 2,404 2,384 2,384 17,000
2021/10/26 2,417 2,425 2,362 2,384 50,600
2021/10/25 2,428 2,429 2,391 2,401 37,100
2021/10/22 2,433 2,456 2,419 2,426 31,000
2021/10/21 2,475 2,477 2,442 2,443 24,900
2021/10/20 2,500 2,501 2,469 2,471 24,200
2021/10/19 2,498 2,506 2,468 2,485 32,000
2021/10/18 2,501 2,501 2,440 2,471 43,400
2021/10/15 2,469 2,510 2,461 2,506 42,200
2021/10/14 2,426 2,450 2,403 2,450 22,000
2021/10/13 2,468 2,469 2,428 2,428 33,500
2021/10/12 2,510 2,510 2,470 2,478 16,000
2021/10/11 2,509 2,534 2,501 2,513 15,400
2021/10/08 2,473 2,520 2,472 2,492 20,600
2021/10/07 2,506 2,509 2,446 2,449 40,700
2021/10/06 2,551 2,558 2,473 2,477 46,800
2021/10/05 2,550 2,568 2,521 2,550 42,300
2021/10/04 2,585 2,597 2,558 2,595 36,500
2021/10/01 2,610 2,611 2,532 2,544 50,200
2021/09/30 2,587 2,666 2,577 2,638 65,500
2021/09/29 2,559 2,586 2,540 2,584 45,400
2021/09/28 2,580 2,590 2,547 2,590 33,300
2021/09/27 2,568 2,591 2,552 2,571 33,900
2021/09/24 2,536 2,568 2,528 2,565 28,700
2021/09/22 2,550 2,550 2,507 2,507 14,000
2021/09/21 2,530 2,561 2,526 2,551 18,900
2021/09/17 2,569 2,579 2,547 2,579 36,200
2021/09/16 2,548 2,570 2,535 2,567 26,200
2021/09/15 2,558 2,558 2,515 2,548 17,300
2021/09/14 2,555 2,576 2,543 2,576 30,900
2021/09/13 2,500 2,551 2,492 2,551 28,100
2021/09/10 2,511 2,531 2,509 2,531 32,200
2021/09/09 2,510 2,514 2,499 2,511 17,300
2021/09/08 2,500 2,523 2,490 2,510 27,300
2021/09/07 2,469 2,500 2,460 2,500 26,600
2021/09/06 2,465 2,465 2,443 2,459 22,800
2021/09/03 2,444 2,450 2,426 2,438 20,700
2021/09/02 2,419 2,427 2,406 2,425 19,300
2021/09/01 2,417 2,439 2,410 2,419 18,800
2021/08/31 2,448 2,448 2,412 2,412 20,800
2021/08/30 2,429 2,449 2,408 2,447 20,700
2021/08/27 2,414 2,414 2,385 2,402 17,800
2021/08/26 2,420 2,424 2,400 2,424 13,800
2021/08/25 2,400 2,420 2,385 2,397 14,600
2021/08/24 2,370 2,398 2,366 2,398 19,700
2021/08/23 2,368 2,384 2,366 2,371 18,800
2021/08/20 2,341 2,372 2,341 2,353 19,300
2021/08/19 2,393 2,393 2,339 2,339 25,700
2021/08/18 2,383 2,408 2,365 2,365 19,300
2021/08/17 2,405 2,412 2,382 2,383 12,500
2021/08/16 2,418 2,420 2,380 2,395 25,400
2021/08/13 2,425 2,428 2,405 2,418 11,400
2021/08/12 2,420 2,428 2,400 2,414 18,100
2021/08/11 2,413 2,438 2,411 2,420 20,300
2021/08/10 2,370 2,404 2,370 2,404 23,600
2021/08/06 2,393 2,402 2,361 2,363 25,300
2021/08/05 2,412 2,424 2,387 2,387 33,900
2021/08/04 2,478 2,478 2,427 2,429 24,700
2021/08/03 2,498 2,519 2,466 2,467 32,100
2021/08/02 2,506 2,539 2,492 2,527 50,900
2021/07/30 2,480 2,493 2,454 2,478 43,700
2021/07/29 2,502 2,533 2,470 2,482 154,500
2021/07/28 2,554 2,566 2,511 2,538 65,500
2021/07/27 2,476 2,577 2,458 2,577 205,700
2021/07/26 2,421 2,422 2,367 2,376 30,200
2021/07/21 2,415 2,440 2,390 2,399 69,100
2021/07/20 2,397 2,420 2,382 2,402 53,300
2021/07/19 2,462 2,462 2,387 2,412 48,700
2021/07/16 2,402 2,549 2,395 2,462 149,100
2021/07/15 2,437 2,448 2,418 2,425 43,400
2021/07/14 2,410 2,435 2,410 2,429 21,900
2021/07/13 2,402 2,437 2,395 2,434 32,300
2021/07/12 2,400 2,414 2,371 2,402 43,600
2021/07/09 2,350 2,370 2,323 2,357 63,300
2021/07/08 2,410 2,428 2,374 2,383 75,800
2021/07/07 2,437 2,467 2,413 2,415 36,400
2021/07/06 2,438 2,455 2,417 2,451 30,700
2021/07/05 2,405 2,454 2,392 2,444 69,500
2021/07/02 2,378 2,416 2,368 2,401 59,600
2021/07/01 2,380 2,385 2,357 2,367 48,500
2021/06/30 2,361 2,383 2,348 2,375 62,500
2021/06/29 2,401 2,401 2,344 2,361 217,500
2021/06/28 2,442 2,455 2,419 2,444 144,200
2021/06/25 2,436 2,446 2,425 2,425 59,100
2021/06/24 2,430 2,445 2,420 2,437 45,200
2021/06/23 2,462 2,467 2,431 2,435 50,900
2021/06/22 2,493 2,497 2,447 2,447 63,400
2021/06/21 2,420 2,461 2,411 2,453 38,100
2021/06/18 2,457 2,469 2,440 2,440 30,000
2021/06/17 2,429 2,455 2,421 2,440 40,300
2021/06/16 2,425 2,437 2,417 2,417 35,200
2021/06/15 2,470 2,472 2,433 2,433 55,900
2021/06/14 2,498 2,509 2,470 2,470 50,000
2021/06/11 2,540 2,544 2,474 2,475 63,500
2021/06/10 2,571 2,580 2,536 2,540 71,600
2021/06/09 2,475 2,587 2,475 2,539 172,200
2021/06/08 2,416 2,473 2,416 2,471 98,200
2021/06/07 2,400 2,404 2,383 2,403 33,300
2021/06/04 2,361 2,383 2,361 2,380 66,000
2021/06/03 2,359 2,373 2,348 2,350 50,000
2021/06/02 2,328 2,355 2,315 2,345 56,600
2021/06/01 2,309 2,322 2,293 2,316 35,900
2021/05/31 2,300 2,332 2,298 2,298 62,300
2021/05/28 2,264 2,297 2,232 2,294 144,400
2021/05/27 2,253 2,259 2,221 2,227 308,600
2021/05/26 2,216 2,268 2,216 2,260 73,600
2021/05/25 2,241 2,254 2,214 2,214 147,100
2021/05/24 2,285 2,286 2,246 2,260 134,100
2021/05/21 2,341 2,341 2,308 2,311 210,400
2021/05/20 2,331 2,350 2,326 2,330 32,700
2021/05/19 2,345 2,359 2,330 2,337 51,800
2021/05/18 2,353 2,365 2,339 2,355 49,700
2021/05/17 2,329 2,361 2,327 2,355 58,800
2021/05/14 2,316 2,346 2,304 2,323 86,700
2021/05/13 2,336 2,345 2,291 2,291 83,200
2021/05/12 2,372 2,378 2,330 2,349 87,200
2021/05/11 2,438 2,455 2,401 2,401 33,200
2021/05/10 2,424 2,445 2,395 2,435 51,200
2021/05/07 2,387 2,435 2,385 2,426 60,200
2021/05/06 2,365 2,399 2,350 2,387 48,600
2021/04/30 2,354 2,379 2,326 2,358 67,800
2021/04/28 2,397 2,409 2,350 2,352 53,700
2021/04/27 2,414 2,417 2,392 2,392 20,000
2021/04/26 2,394 2,406 2,358 2,401 55,800
2021/04/23 2,410 2,460 2,399 2,440 38,600
2021/04/22 2,428 2,440 2,407 2,420 28,300
2021/04/21 2,425 2,425 2,373 2,398 57,600
2021/04/20 2,497 2,497 2,433 2,445 40,700
2021/04/19 2,580 2,580 2,498 2,498 52,400
2021/04/16 2,500 2,584 2,458 2,583 228,800
2021/04/15 2,393 2,400 2,365 2,370 28,700
2021/04/14 2,399 2,399 2,364 2,370 21,100
2021/04/13 2,394 2,407 2,389 2,392 17,800
2021/04/12 2,414 2,414 2,383 2,387 17,400
2021/04/09 2,385 2,414 2,385 2,398 20,000
2021/04/08 2,450 2,450 2,387 2,389 26,000
2021/04/07 2,389 2,456 2,375 2,456 28,000
2021/04/06 2,421 2,422 2,356 2,379 32,300
2021/04/05 2,420 2,430 2,380 2,396 33,200
2021/04/02 2,364 2,410 2,364 2,409 16,500
2021/04/01 2,366 2,367 2,340 2,353 41,900
2021/03/31 2,413 2,423 2,367 2,367 31,600
2021/03/30 2,452 2,490 2,410 2,420 31,700
2021/03/29 2,453 2,470 2,423 2,453 36,900
2021/03/26 2,437 2,452 2,417 2,452 21,600
2021/03/25 2,399 2,434 2,385 2,415 21,900
2021/03/24 2,448 2,449 2,351 2,397 44,800
2021/03/23 2,534 2,534 2,428 2,433 35,200
2021/03/22 2,488 2,535 2,476 2,530 47,800
2021/03/19 2,481 2,489 2,459 2,489 25,300
2021/03/18 2,484 2,489 2,443 2,482 34,800
2021/03/17 2,432 2,484 2,415 2,484 51,200
2021/03/16 2,410 2,425 2,386 2,420 40,800
2021/03/15 2,360 2,435 2,359 2,433 47,800
2021/03/12 2,374 2,374 2,336 2,360 30,200
2021/03/11 2,400 2,400 2,370 2,374 20,400
2021/03/10 2,388 2,418 2,362 2,381 37,900
2021/03/09 2,337 2,395 2,323 2,389 60,400
2021/03/08 2,328 2,334 2,305 2,320 18,500
2021/03/05 2,314 2,314 2,257 2,310 34,000
2021/03/04 2,309 2,325 2,289 2,325 24,500
2021/03/03 2,294 2,321 2,289 2,321 17,100
2021/03/02 2,331 2,331 2,270 2,294 42,900
2021/03/01 2,318 2,329 2,297 2,314 31,400
2021/02/26 2,304 2,305 2,281 2,283 23,000
2021/02/25 2,345 2,345 2,302 2,312 20,100
2021/02/24 2,320 2,345 2,315 2,342 38,500
2021/02/22 2,272 2,326 2,272 2,319 29,300
2021/02/19 2,285 2,285 2,247 2,272 29,800
2021/02/18 2,340 2,346 2,290 2,295 30,600
2021/02/17 2,284 2,338 2,284 2,336 28,200
2021/02/16 2,325 2,334 2,288 2,291 24,900
2021/02/15 2,315 2,320 2,292 2,320 23,100
2021/02/12 2,294 2,306 2,286 2,303 17,700
2021/02/10 2,284 2,291 2,263 2,288 19,800
2021/02/09 2,323 2,323 2,275 2,284 28,500
2021/02/08 2,300 2,322 2,282 2,318 58,100
2021/02/05 2,260 2,292 2,245 2,283 37,600
2021/02/04 2,240 2,257 2,225 2,225 24,300
2021/02/03 2,217 2,256 2,208 2,240 57,800
2021/02/02 2,198 2,207 2,184 2,207 48,900
2021/02/01 2,226 2,230 2,201 2,201 20,600
2021/01/29 2,240 2,255 2,224 2,226 26,300
2021/01/28 2,205 2,242 2,201 2,241 30,300
2021/01/27 2,203 2,230 2,201 2,227 20,000
2021/01/26 2,228 2,228 2,181 2,198 19,100
2021/01/25 2,190 2,202 2,176 2,201 16,600
2021/01/22 2,202 2,208 2,180 2,180 26,900
2021/01/21 2,237 2,257 2,202 2,203 36,700
2021/01/20 2,236 2,239 2,217 2,231 28,900
2021/01/19 2,185 2,241 2,182 2,227 50,900
2021/01/18 2,251 2,267 2,175 2,176 115,200
2021/01/15 2,261 2,312 2,253 2,301 70,100
2021/01/14 2,250 2,267 2,231 2,263 33,900
2021/01/13 2,240 2,264 2,220 2,250 36,500
2021/01/12 2,200 2,229 2,188 2,229 29,200
2021/01/08 2,197 2,214 2,178 2,214 30,600
2021/01/07 2,198 2,203 2,181 2,193 31,200
2021/01/06 2,183 2,198 2,178 2,189 24,600
2021/01/05 2,213 2,213 2,163 2,185 45,200
2021/01/04 2,304 2,304 2,207 2,213 43,800

このページの先頭へ