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
2023/12/29 3,130 3,190 3,120 3,185 66,300
2023/12/28 3,225 3,225 3,130 3,130 264,400
2023/12/27 3,305 3,320 3,265 3,295 226,400
2023/12/26 3,240 3,305 3,235 3,300 77,600
2023/12/25 3,180 3,235 3,165 3,235 79,200
2023/12/22 3,165 3,175 3,150 3,175 35,100
2023/12/21 3,155 3,175 3,135 3,165 51,000
2023/12/20 3,135 3,160 3,125 3,155 33,600
2023/12/19 3,100 3,120 3,080 3,120 29,900
2023/12/18 3,070 3,095 3,060 3,090 32,600
2023/12/15 3,110 3,115 3,055 3,080 71,300
2023/12/14 3,155 3,165 3,115 3,130 43,400
2023/12/13 3,175 3,180 3,145 3,155 27,900
2023/12/12 3,185 3,195 3,160 3,170 30,700
2023/12/11 3,175 3,175 3,155 3,170 31,200
2023/12/08 3,170 3,195 3,135 3,140 87,300
2023/12/07 3,200 3,200 3,170 3,180 55,500
2023/12/06 3,175 3,210 3,175 3,210 36,400
2023/12/05 3,175 3,205 3,175 3,175 40,700
2023/12/04 3,180 3,190 3,160 3,190 29,300
2023/12/01 3,165 3,180 3,165 3,180 27,100
2023/11/30 3,175 3,175 3,155 3,160 30,600
2023/11/29 3,180 3,190 3,170 3,175 22,800
2023/11/28 3,170 3,185 3,160 3,180 36,600
2023/11/27 3,195 3,205 3,160 3,160 46,200
2023/11/24 3,205 3,215 3,175 3,185 23,100
2023/11/22 3,170 3,215 3,165 3,190 34,700
2023/11/21 3,130 3,165 3,130 3,155 25,800
2023/11/20 3,130 3,155 3,125 3,130 23,600
2023/11/17 3,100 3,130 3,095 3,130 22,600
2023/11/16 3,140 3,140 3,080 3,095 17,500
2023/11/15 3,125 3,140 3,100 3,120 19,900
2023/11/14 3,115 3,130 3,110 3,115 19,400
2023/11/13 3,110 3,155 3,100 3,105 44,300
2023/11/10 3,070 3,100 3,055 3,100 37,200
2023/11/09 3,100 3,100 3,050 3,090 26,000
2023/11/08 3,090 3,100 3,050 3,090 48,900
2023/11/07 3,095 3,120 3,075 3,085 68,600
2023/11/06 3,100 3,105 3,075 3,090 87,000
2023/11/02 3,115 3,115 3,050 3,065 51,200
2023/11/01 3,090 3,110 3,060 3,090 61,900
2023/10/31 3,010 3,075 3,000 3,075 56,500
2023/10/30 3,030 3,040 2,990 3,010 80,300
2023/10/27 3,025 3,050 3,015 3,045 45,900
2023/10/26 3,040 3,060 3,010 3,020 44,700
2023/10/25 3,030 3,050 3,000 3,030 42,200
2023/10/24 2,977 3,030 2,956 2,996 51,300
2023/10/23 2,964 2,990 2,964 2,967 50,200
2023/10/20 2,995 3,030 2,976 2,977 57,700
2023/10/19 2,978 3,055 2,957 3,005 73,300
2023/10/18 3,045 3,045 2,921 2,993 210,100
2023/10/17 2,961 2,962 2,911 2,944 145,900
2023/10/16 2,958 2,963 2,876 2,882 81,400
2023/10/13 2,986 2,990 2,956 2,963 34,900
2023/10/12 2,986 2,996 2,966 2,996 45,400
2023/10/11 3,020 3,025 2,995 2,999 21,000
2023/10/10 3,030 3,030 3,005 3,010 31,900
2023/10/06 2,980 3,010 2,980 2,998 25,600
2023/10/05 2,940 2,988 2,940 2,986 29,900
2023/10/04 2,929 2,962 2,918 2,925 44,300
2023/10/03 2,960 2,991 2,949 2,962 46,500
2023/10/02 3,025 3,045 2,970 2,978 45,300
2023/09/29 3,060 3,085 3,000 3,020 35,600
2023/09/28 3,040 3,055 3,020 3,050 31,000
2023/09/27 3,085 3,085 3,035 3,075 30,300
2023/09/26 3,080 3,090 3,065 3,085 15,600
2023/09/25 3,025 3,080 3,015 3,070 28,500
2023/09/22 3,005 3,025 2,997 3,020 25,700
2023/09/21 3,005 3,030 3,005 3,020 32,200
2023/09/20 3,030 3,035 3,005 3,005 22,800
2023/09/19 3,045 3,050 3,015 3,035 30,400
2023/09/15 3,055 3,075 3,035 3,055 27,300
2023/09/14 3,085 3,090 3,055 3,055 17,500
2023/09/13 3,120 3,120 3,070 3,085 23,000
2023/09/12 3,090 3,125 3,090 3,115 10,800
2023/09/11 3,110 3,130 3,085 3,090 16,600
2023/09/08 3,140 3,150 3,105 3,110 31,800
2023/09/07 3,115 3,145 3,100 3,120 30,500
2023/09/06 3,140 3,140 3,100 3,125 22,600
2023/09/05 3,135 3,150 3,125 3,130 25,900
2023/09/04 3,100 3,155 3,100 3,150 42,500
2023/09/01 3,065 3,090 3,050 3,090 42,800
2023/08/31 3,030 3,080 3,020 3,065 70,300
2023/08/30 2,986 3,010 2,977 3,010 42,300
2023/08/29 2,958 2,986 2,958 2,980 26,900
2023/08/28 2,972 2,984 2,945 2,958 23,800
2023/08/25 2,958 2,979 2,951 2,972 20,400
2023/08/24 2,940 2,968 2,940 2,958 19,500
2023/08/23 2,937 2,969 2,935 2,961 23,100
2023/08/22 2,930 2,930 2,899 2,928 19,400
2023/08/21 2,874 2,922 2,874 2,911 20,000
2023/08/18 2,930 2,930 2,864 2,873 30,500
2023/08/17 2,958 2,963 2,908 2,923 24,500
2023/08/16 2,980 2,980 2,950 2,958 29,400
2023/08/15 2,991 2,996 2,956 2,984 36,200
2023/08/14 2,941 2,996 2,941 2,991 51,400
2023/08/10 2,918 2,947 2,896 2,946 35,700
2023/08/09 2,910 2,932 2,896 2,918 23,600
2023/08/08 2,902 2,933 2,889 2,926 36,700
2023/08/07 2,862 2,902 2,849 2,902 37,100
2023/08/04 2,863 2,866 2,839 2,863 36,300
2023/08/03 2,859 2,889 2,840 2,863 71,900
2023/08/02 2,830 2,838 2,798 2,809 41,300
2023/08/01 2,867 2,867 2,826 2,843 68,000
2023/07/31 2,915 2,915 2,857 2,860 46,900
2023/07/28 2,868 2,894 2,859 2,871 188,100
2023/07/27 2,872 2,898 2,864 2,889 35,000
2023/07/26 2,930 2,930 2,873 2,877 56,200
2023/07/25 2,950 3,000 2,929 2,938 61,400
2023/07/24 2,980 3,010 2,929 2,930 75,300
2023/07/21 2,950 2,954 2,892 2,950 87,800
2023/07/20 2,865 3,045 2,859 2,952 357,700
2023/07/19 2,842 2,853 2,770 2,847 200,600
2023/07/18 2,816 2,845 2,814 2,845 169,700
2023/07/14 2,825 2,832 2,773 2,796 52,700
2023/07/13 2,800 2,815 2,785 2,811 58,800
2023/07/12 2,770 2,799 2,760 2,780 52,600
2023/07/11 2,736 2,761 2,736 2,755 29,400
2023/07/10 2,727 2,746 2,717 2,733 50,800
2023/07/07 2,709 2,727 2,675 2,713 55,100
2023/07/06 2,754 2,754 2,726 2,727 46,500
2023/07/05 2,796 2,798 2,760 2,781 53,200
2023/07/04 2,801 2,818 2,789 2,811 34,000
2023/07/03 2,791 2,835 2,790 2,822 60,900
2023/06/30 2,839 2,862 2,782 2,791 78,700
2023/06/29 2,880 2,880 2,822 2,849 218,800
2023/06/28 2,925 2,935 2,903 2,904 193,400
2023/06/27 2,933 2,942 2,881 2,920 104,200
2023/06/26 2,935 2,943 2,919 2,935 54,900
2023/06/23 2,932 2,948 2,908 2,926 69,500
2023/06/22 2,933 2,946 2,910 2,921 106,200
2023/06/21 2,949 2,981 2,934 2,938 71,500
2023/06/20 2,948 2,950 2,928 2,944 43,300
2023/06/19 2,963 2,963 2,923 2,945 48,000
2023/06/16 2,929 2,963 2,915 2,953 69,200
2023/06/15 2,915 2,929 2,905 2,916 38,800
2023/06/14 2,913 2,917 2,889 2,898 40,600
2023/06/13 2,885 2,923 2,885 2,912 41,200
2023/06/12 2,883 2,891 2,876 2,881 28,300
2023/06/09 2,878 2,882 2,857 2,878 87,500
2023/06/08 2,880 2,880 2,841 2,853 45,700
2023/06/07 2,874 2,890 2,853 2,857 53,300
2023/06/06 2,880 2,891 2,856 2,864 41,100
2023/06/05 2,913 2,929 2,880 2,886 45,700
2023/06/02 2,826 2,883 2,826 2,880 47,800
2023/06/01 2,820 2,838 2,815 2,829 21,500
2023/05/31 2,838 2,838 2,810 2,825 39,600
2023/05/30 2,830 2,844 2,805 2,841 28,700
2023/05/29 2,840 2,843 2,811 2,834 22,700
2023/05/26 2,789 2,823 2,785 2,817 24,300
2023/05/25 2,770 2,801 2,759 2,790 28,500
2023/05/24 2,808 2,808 2,775 2,775 46,600
2023/05/23 2,882 2,892 2,819 2,825 44,600
2023/05/22 2,810 2,881 2,806 2,872 53,100
2023/05/19 2,825 2,835 2,813 2,813 32,100
2023/05/18 2,837 2,842 2,808 2,831 36,300
2023/05/17 2,833 2,837 2,812 2,832 29,200
2023/05/16 2,815 2,835 2,807 2,835 46,400
2023/05/15 2,810 2,815 2,786 2,803 33,000
2023/05/12 2,760 2,796 2,760 2,796 48,600
2023/05/11 2,758 2,773 2,738 2,760 26,900
2023/05/10 2,805 2,815 2,770 2,771 40,900
2023/05/09 2,806 2,809 2,790 2,800 33,900
2023/05/08 2,755 2,810 2,755 2,806 36,800
2023/05/02 2,776 2,790 2,751 2,755 60,800
2023/05/01 2,741 2,775 2,741 2,770 56,400
2023/04/28 2,700 2,725 2,699 2,722 173,300
2023/04/27 2,673 2,687 2,665 2,669 26,100
2023/04/26 2,719 2,719 2,669 2,674 34,700
2023/04/25 2,706 2,731 2,699 2,720 46,200
2023/04/24 2,655 2,705 2,655 2,683 73,500
2023/04/21 2,635 2,654 2,628 2,653 152,700
2023/04/20 2,617 2,642 2,590 2,627 59,600
2023/04/19 2,670 2,670 2,576 2,617 143,100
2023/04/18 2,630 2,680 2,626 2,663 122,800
2023/04/17 2,581 2,620 2,581 2,616 66,400
2023/04/14 2,580 2,605 2,578 2,581 110,400
2023/04/13 2,525 2,574 2,524 2,567 52,400
2023/04/12 2,528 2,536 2,525 2,535 21,600
2023/04/11 2,526 2,534 2,516 2,528 26,400
2023/04/10 2,504 2,518 2,498 2,518 30,400
2023/04/07 2,500 2,510 2,493 2,495 39,800
2023/04/06 2,500 2,510 2,488 2,501 30,100
2023/04/05 2,531 2,531 2,501 2,503 25,100
2023/04/04 2,529 2,545 2,529 2,539 44,400
2023/04/03 2,515 2,527 2,507 2,524 34,500
2023/03/31 2,519 2,522 2,503 2,515 37,700
2023/03/30 2,509 2,517 2,489 2,517 27,600
2023/03/29 2,487 2,520 2,484 2,518 67,700
2023/03/28 2,485 2,492 2,481 2,487 20,500
2023/03/27 2,479 2,487 2,474 2,482 30,000
2023/03/24 2,458 2,474 2,443 2,473 35,300
2023/03/23 2,438 2,461 2,428 2,458 24,000
2023/03/22 2,458 2,463 2,432 2,443 27,400
2023/03/20 2,457 2,459 2,445 2,452 15,100
2023/03/17 2,460 2,478 2,451 2,457 34,800
2023/03/16 2,440 2,454 2,437 2,451 19,700
2023/03/15 2,461 2,474 2,452 2,473 23,000
2023/03/14 2,450 2,455 2,422 2,439 31,600
2023/03/13 2,461 2,465 2,430 2,462 32,500
2023/03/10 2,478 2,484 2,460 2,461 36,600
2023/03/09 2,474 2,483 2,474 2,480 33,600
2023/03/08 2,469 2,475 2,463 2,472 30,200
2023/03/07 2,460 2,470 2,459 2,470 34,800
2023/03/06 2,460 2,464 2,446 2,453 26,300
2023/03/03 2,450 2,459 2,447 2,458 27,600
2023/03/02 2,430 2,449 2,430 2,445 17,000
2023/03/01 2,431 2,440 2,427 2,440 14,600
2023/02/28 2,429 2,443 2,428 2,431 25,200
2023/02/27 2,415 2,420 2,405 2,417 32,000
2023/02/24 2,418 2,420 2,407 2,418 18,100
2023/02/22 2,410 2,415 2,400 2,410 21,600
2023/02/21 2,415 2,417 2,406 2,413 15,200
2023/02/20 2,410 2,422 2,410 2,411 14,200
2023/02/17 2,415 2,420 2,410 2,410 15,700
2023/02/16 2,436 2,437 2,415 2,423 15,300
2023/02/15 2,429 2,433 2,418 2,425 11,600
2023/02/14 2,434 2,442 2,423 2,429 15,300
2023/02/13 2,427 2,432 2,410 2,417 12,100
2023/02/10 2,411 2,424 2,408 2,413 12,500
2023/02/09 2,419 2,429 2,416 2,417 10,900
2023/02/08 2,430 2,439 2,418 2,426 9,400
2023/02/07 2,448 2,463 2,430 2,430 16,000
2023/02/06 2,421 2,449 2,421 2,446 31,700
2023/02/03 2,415 2,419 2,409 2,413 25,800
2023/02/02 2,463 2,463 2,430 2,431 19,400
2023/02/01 2,456 2,472 2,450 2,455 24,200
2023/01/31 2,453 2,456 2,431 2,456 35,100
2023/01/30 2,435 2,454 2,435 2,453 25,700
2023/01/27 2,441 2,447 2,432 2,440 16,800
2023/01/26 2,449 2,455 2,439 2,440 20,600
2023/01/25 2,436 2,447 2,428 2,441 19,700
2023/01/24 2,433 2,436 2,419 2,431 20,600
2023/01/23 2,410 2,434 2,404 2,434 43,900
2023/01/20 2,373 2,396 2,372 2,390 17,100
2023/01/19 2,360 2,378 2,360 2,375 34,500
2023/01/18 2,377 2,401 2,369 2,372 40,800
2023/01/17 2,414 2,416 2,355 2,356 85,100
2023/01/16 2,436 2,436 2,414 2,421 29,000
2023/01/13 2,417 2,442 2,417 2,436 43,700
2023/01/12 2,420 2,424 2,409 2,420 14,600
2023/01/11 2,411 2,422 2,411 2,418 18,000
2023/01/10 2,409 2,426 2,405 2,409 26,000
2023/01/06 2,398 2,416 2,385 2,399 33,900
2023/01/05 2,372 2,398 2,362 2,398 41,300
2023/01/04 2,436 2,438 2,370 2,381 62,500

このページの先頭へ