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
2022/12/30 2,432 2,461 2,425 2,439 54,000
2022/12/29 2,451 2,451 2,413 2,431 169,300
2022/12/28 2,475 2,496 2,471 2,482 153,800
2022/12/27 2,464 2,481 2,456 2,481 88,200
2022/12/26 2,472 2,477 2,460 2,461 100,000
2022/12/23 2,481 2,489 2,465 2,472 58,400
2022/12/22 2,494 2,498 2,482 2,496 50,400
2022/12/21 2,495 2,500 2,478 2,484 57,600
2022/12/20 2,519 2,522 2,482 2,497 73,900
2022/12/19 2,513 2,531 2,504 2,504 47,300
2022/12/16 2,510 2,538 2,506 2,538 131,300
2022/12/15 2,510 2,534 2,510 2,524 28,900
2022/12/14 2,506 2,517 2,501 2,515 27,500
2022/12/13 2,505 2,516 2,503 2,503 46,000
2022/12/12 2,489 2,493 2,473 2,493 53,700
2022/12/09 2,483 2,518 2,483 2,492 147,500
2022/12/08 2,507 2,507 2,478 2,500 51,200
2022/12/07 2,479 2,509 2,475 2,508 28,200
2022/12/06 2,491 2,498 2,480 2,489 35,500
2022/12/05 2,479 2,498 2,475 2,496 30,400
2022/12/02 2,480 2,480 2,447 2,468 96,300
2022/12/01 2,526 2,526 2,488 2,496 53,800
2022/11/30 2,530 2,530 2,500 2,500 57,900
2022/11/29 2,539 2,544 2,532 2,538 35,700
2022/11/28 2,550 2,555 2,532 2,548 27,600
2022/11/25 2,551 2,564 2,546 2,550 18,700
2022/11/24 2,550 2,566 2,543 2,551 36,800
2022/11/22 2,537 2,561 2,532 2,550 28,900
2022/11/21 2,513 2,537 2,513 2,534 20,900
2022/11/18 2,535 2,537 2,514 2,520 30,700
2022/11/17 2,490 2,530 2,490 2,527 54,000
2022/11/16 2,481 2,495 2,479 2,493 20,800
2022/11/15 2,470 2,490 2,467 2,482 18,500
2022/11/14 2,478 2,492 2,471 2,473 19,100
2022/11/11 2,500 2,500 2,472 2,478 26,900
2022/11/10 2,462 2,480 2,452 2,467 15,200
2022/11/09 2,459 2,464 2,453 2,456 10,100
2022/11/08 2,438 2,460 2,432 2,459 15,600
2022/11/07 2,454 2,454 2,435 2,438 14,800
2022/11/04 2,450 2,466 2,441 2,441 21,500
2022/11/02 2,456 2,469 2,452 2,460 15,100
2022/11/01 2,467 2,470 2,451 2,458 12,900
2022/10/31 2,466 2,477 2,448 2,470 39,900
2022/10/28 2,430 2,470 2,426 2,455 86,800
2022/10/27 2,457 2,457 2,432 2,438 30,200
2022/10/26 2,475 2,482 2,453 2,457 21,400
2022/10/25 2,477 2,480 2,452 2,459 19,800
2022/10/24 2,519 2,519 2,463 2,465 18,400
2022/10/21 2,498 2,514 2,494 2,499 22,700
2022/10/20 2,490 2,492 2,471 2,492 20,100
2022/10/19 2,518 2,526 2,482 2,486 23,000
2022/10/18 2,506 2,523 2,491 2,505 34,500
2022/10/17 2,496 2,508 2,466 2,466 31,200
2022/10/14 2,487 2,503 2,469 2,498 87,000
2022/10/13 2,463 2,473 2,450 2,456 20,400
2022/10/12 2,449 2,471 2,438 2,463 22,000
2022/10/11 2,471 2,481 2,439 2,453 34,300
2022/10/07 2,468 2,500 2,468 2,495 40,600
2022/10/06 2,470 2,489 2,466 2,483 27,300
2022/10/05 2,487 2,487 2,463 2,475 21,600
2022/10/04 2,458 2,480 2,431 2,479 45,600
2022/10/03 2,430 2,435 2,395 2,434 33,300
2022/09/30 2,465 2,470 2,440 2,447 29,400
2022/09/29 2,448 2,469 2,438 2,465 25,900
2022/09/28 2,425 2,445 2,406 2,443 21,100
2022/09/27 2,415 2,444 2,412 2,432 15,700
2022/09/26 2,430 2,439 2,405 2,415 26,400
2022/09/22 2,398 2,439 2,397 2,434 15,100
2022/09/21 2,434 2,448 2,412 2,412 13,700
2022/09/20 2,438 2,469 2,433 2,455 23,800
2022/09/16 2,430 2,459 2,398 2,398 31,900
2022/09/15 2,401 2,439 2,401 2,439 19,500
2022/09/14 2,400 2,420 2,390 2,400 16,400
2022/09/13 2,410 2,430 2,410 2,419 17,000
2022/09/12 2,410 2,414 2,400 2,410 11,300
2022/09/09 2,379 2,398 2,379 2,386 15,600
2022/09/08 2,376 2,394 2,368 2,394 16,500
2022/09/07 2,377 2,377 2,328 2,347 28,200
2022/09/06 2,373 2,390 2,356 2,368 21,400
2022/09/05 2,359 2,359 2,338 2,344 22,100
2022/09/02 2,368 2,368 2,354 2,359 16,100
2022/09/01 2,379 2,385 2,352 2,352 23,000
2022/08/31 2,385 2,399 2,375 2,383 16,900
2022/08/30 2,385 2,396 2,380 2,380 11,300
2022/08/29 2,395 2,401 2,383 2,383 22,900
2022/08/26 2,389 2,408 2,386 2,407 12,900
2022/08/25 2,392 2,398 2,388 2,388 9,600
2022/08/24 2,400 2,413 2,397 2,397 7,900
2022/08/23 2,401 2,413 2,400 2,404 10,900
2022/08/22 2,401 2,408 2,397 2,408 10,500
2022/08/19 2,391 2,407 2,391 2,401 6,400
2022/08/18 2,410 2,417 2,389 2,389 21,300
2022/08/17 2,427 2,436 2,417 2,421 19,000
2022/08/16 2,433 2,442 2,426 2,432 7,800
2022/08/15 2,457 2,457 2,430 2,430 6,800
2022/08/12 2,429 2,457 2,425 2,457 16,500
2022/08/10 2,441 2,441 2,416 2,429 9,100
2022/08/09 2,448 2,456 2,426 2,426 9,400
2022/08/08 2,450 2,450 2,437 2,449 8,500
2022/08/05 2,431 2,452 2,431 2,450 7,200
2022/08/04 2,446 2,454 2,427 2,451 11,500
2022/08/03 2,483 2,483 2,430 2,446 18,000
2022/08/02 2,487 2,487 2,453 2,466 30,400
2022/08/01 2,501 2,513 2,490 2,495 51,100
2022/07/29 2,502 2,525 2,459 2,494 91,300
2022/07/28 2,477 2,481 2,440 2,481 124,300
2022/07/27 2,464 2,470 2,445 2,468 36,100
2022/07/26 2,449 2,481 2,442 2,450 44,900
2022/07/25 2,439 2,459 2,420 2,446 23,400
2022/07/22 2,448 2,456 2,419 2,439 40,700
2022/07/21 2,400 2,458 2,397 2,452 102,900
2022/07/20 2,375 2,425 2,371 2,403 131,800
2022/07/19 2,371 2,373 2,341 2,373 67,800
2022/07/15 2,341 2,356 2,336 2,356 20,500
2022/07/14 2,350 2,350 2,329 2,341 20,800
2022/07/13 2,325 2,354 2,325 2,354 15,100
2022/07/12 2,350 2,363 2,327 2,333 30,300
2022/07/11 2,331 2,367 2,331 2,363 28,300
2022/07/08 2,323 2,359 2,323 2,329 44,700
2022/07/07 2,352 2,352 2,307 2,323 33,200
2022/07/06 2,361 2,365 2,339 2,339 30,600
2022/07/05 2,372 2,381 2,354 2,364 26,200
2022/07/04 2,384 2,384 2,350 2,353 23,500
2022/07/01 2,382 2,395 2,357 2,374 41,700
2022/06/30 2,374 2,403 2,364 2,377 50,700
2022/06/29 2,428 2,435 2,375 2,390 190,400
2022/06/28 2,505 2,512 2,490 2,509 158,200
2022/06/27 2,500 2,513 2,491 2,495 45,600
2022/06/24 2,458 2,485 2,458 2,470 30,700
2022/06/23 2,445 2,467 2,437 2,462 39,800
2022/06/22 2,467 2,467 2,450 2,450 20,200
2022/06/21 2,455 2,484 2,455 2,467 23,700
2022/06/20 2,470 2,476 2,444 2,453 24,300
2022/06/17 2,420 2,467 2,412 2,460 24,600
2022/06/16 2,445 2,458 2,439 2,442 21,300
2022/06/15 2,439 2,451 2,415 2,420 24,900
2022/06/14 2,415 2,440 2,407 2,440 32,900
2022/06/13 2,436 2,454 2,419 2,438 37,300
2022/06/10 2,450 2,467 2,440 2,448 43,700
2022/06/09 2,498 2,506 2,463 2,463 41,300
2022/06/08 2,497 2,510 2,490 2,500 30,100
2022/06/07 2,493 2,504 2,483 2,483 44,100
2022/06/06 2,460 2,492 2,458 2,491 30,700
2022/06/03 2,447 2,467 2,437 2,464 47,600
2022/06/02 2,434 2,447 2,424 2,442 22,800
2022/06/01 2,417 2,444 2,417 2,435 43,900
2022/05/31 2,426 2,431 2,413 2,417 30,100
2022/05/30 2,429 2,438 2,419 2,431 42,400
2022/05/27 2,406 2,412 2,386 2,412 30,400
2022/05/26 2,371 2,405 2,371 2,385 26,200
2022/05/25 2,372 2,372 2,351 2,361 12,100
2022/05/24 2,389 2,395 2,373 2,373 17,400
2022/05/23 2,390 2,402 2,382 2,393 30,300
2022/05/20 2,334 2,365 2,331 2,364 28,200
2022/05/19 2,310 2,340 2,302 2,334 27,500
2022/05/18 2,378 2,378 2,345 2,350 26,200
2022/05/17 2,359 2,379 2,346 2,379 28,600
2022/05/16 2,350 2,360 2,329 2,354 27,300
2022/05/13 2,307 2,329 2,305 2,325 115,700
2022/05/12 2,295 2,301 2,281 2,293 20,300
2022/05/11 2,282 2,306 2,277 2,301 20,900
2022/05/10 2,299 2,299 2,269 2,282 37,900
2022/05/09 2,325 2,331 2,306 2,306 37,400
2022/05/06 2,340 2,345 2,319 2,333 175,600
2022/05/02 2,333 2,362 2,322 2,329 53,100
2022/04/28 2,311 2,333 2,305 2,333 85,700
2022/04/27 2,297 2,327 2,291 2,327 51,200
2022/04/26 2,295 2,320 2,287 2,305 32,800
2022/04/25 2,281 2,293 2,269 2,270 48,800
2022/04/22 2,306 2,320 2,303 2,306 48,800
2022/04/21 2,299 2,327 2,299 2,318 17,100
2022/04/20 2,330 2,330 2,295 2,296 27,000
2022/04/19 2,301 2,325 2,292 2,316 37,300
2022/04/18 2,350 2,377 2,297 2,297 76,800
2022/04/15 2,266 2,289 2,260 2,277 51,500
2022/04/14 2,260 2,266 2,248 2,266 18,300
2022/04/13 2,241 2,257 2,236 2,252 22,300
2022/04/12 2,255 2,274 2,239 2,247 30,700
2022/04/11 2,263 2,287 2,260 2,276 16,200
2022/04/08 2,286 2,286 2,255 2,263 38,400
2022/04/07 2,294 2,294 2,261 2,287 22,400
2022/04/06 2,297 2,321 2,297 2,303 17,400
2022/04/05 2,320 2,324 2,307 2,318 25,200
2022/04/04 2,285 2,309 2,285 2,307 18,300
2022/04/01 2,267 2,299 2,256 2,286 21,500
2022/03/31 2,310 2,328 2,262 2,271 43,200
2022/03/30 2,298 2,312 2,282 2,310 29,000
2022/03/29 2,267 2,287 2,248 2,287 29,800
2022/03/28 2,253 2,264 2,241 2,258 15,900
2022/03/25 2,249 2,263 2,237 2,251 15,800
2022/03/24 2,240 2,240 2,216 2,239 17,100
2022/03/23 2,216 2,261 2,216 2,247 23,400
2022/03/22 2,245 2,246 2,205 2,216 34,400
2022/03/18 2,269 2,269 2,233 2,245 39,700
2022/03/17 2,275 2,290 2,253 2,269 34,800
2022/03/16 2,276 2,295 2,264 2,268 26,900
2022/03/15 2,240 2,284 2,240 2,269 22,200
2022/03/14 2,223 2,245 2,221 2,236 23,200
2022/03/11 2,174 2,212 2,174 2,201 26,800
2022/03/10 2,158 2,196 2,137 2,196 30,400
2022/03/09 2,095 2,117 2,092 2,100 21,700
2022/03/08 2,120 2,133 2,085 2,091 39,300
2022/03/07 2,140 2,144 2,110 2,132 31,000
2022/03/04 2,174 2,181 2,140 2,142 45,100
2022/03/03 2,192 2,210 2,187 2,189 17,000
2022/03/02 2,198 2,204 2,172 2,172 45,100
2022/03/01 2,260 2,261 2,214 2,222 39,400
2022/02/28 2,236 2,269 2,226 2,247 29,800
2022/02/25 2,220 2,237 2,213 2,236 19,900
2022/02/24 2,230 2,230 2,188 2,223 27,200
2022/02/22 2,249 2,249 2,202 2,214 23,500
2022/02/21 2,250 2,255 2,227 2,241 15,100
2022/02/18 2,267 2,274 2,252 2,261 12,900
2022/02/17 2,273 2,276 2,255 2,270 20,000
2022/02/16 2,294 2,296 2,270 2,273 16,000
2022/02/15 2,278 2,296 2,266 2,273 23,100
2022/02/14 2,270 2,276 2,252 2,263 16,200
2022/02/10 2,264 2,282 2,249 2,279 22,500
2022/02/09 2,262 2,262 2,227 2,248 26,200
2022/02/08 2,235 2,257 2,235 2,243 23,100
2022/02/07 2,229 2,238 2,216 2,225 15,100
2022/02/04 2,217 2,239 2,199 2,229 22,100
2022/02/03 2,217 2,217 2,193 2,204 18,600
2022/02/02 2,183 2,216 2,183 2,208 36,000
2022/02/01 2,158 2,182 2,155 2,174 24,200
2022/01/31 2,116 2,153 2,116 2,149 26,000
2022/01/28 2,088 2,135 2,087 2,116 36,000
2022/01/27 2,157 2,157 2,069 2,079 63,100
2022/01/26 2,130 2,158 2,125 2,143 48,100
2022/01/25 2,162 2,182 2,113 2,134 77,300
2022/01/24 2,160 2,198 2,132 2,198 54,400
2022/01/21 2,188 2,203 2,137 2,158 69,100
2022/01/20 2,219 2,247 2,189 2,194 72,700
2022/01/19 2,284 2,295 2,204 2,215 72,400
2022/01/18 2,295 2,330 2,285 2,287 18,600
2022/01/17 2,326 2,337 2,280 2,305 32,300
2022/01/14 2,360 2,360 2,320 2,321 32,100
2022/01/13 2,393 2,400 2,341 2,341 35,500
2022/01/12 2,419 2,419 2,404 2,411 20,000
2022/01/11 2,400 2,419 2,387 2,419 24,300
2022/01/07 2,415 2,424 2,393 2,402 32,600
2022/01/06 2,404 2,419 2,380 2,415 46,200
2022/01/05 2,380 2,413 2,378 2,410 57,200
2022/01/04 2,400 2,400 2,348 2,380 39,900

このページの先頭へ