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 |
|---|---|---|---|---|---|
| 2024/05/01 | 3,845 | 3,900 | 3,845 | 3,885 | 44,000 |
| 2024/04/30 | 3,845 | 3,895 | 3,790 | 3,895 | 60,900 |
| 2024/04/26 | 3,785 | 3,810 | 3,740 | 3,800 | 35,800 |
| 2024/04/25 | 3,855 | 3,855 | 3,765 | 3,785 | 73,100 |
| 2024/04/24 | 3,910 | 3,910 | 3,800 | 3,880 | 63,000 |
| 2024/04/23 | 3,890 | 3,920 | 3,850 | 3,910 | 41,800 |
| 2024/04/22 | 3,850 | 3,990 | 3,780 | 3,860 | 173,500 |
| 2024/04/19 | 3,800 | 3,985 | 3,710 | 3,860 | 667,100 |
| 2024/04/18 | 3,570 | 3,575 | 3,525 | 3,540 | 95,000 |
| 2024/04/17 | 3,615 | 3,615 | 3,545 | 3,580 | 58,100 |
| 2024/04/16 | 3,655 | 3,680 | 3,590 | 3,590 | 65,800 |
| 2024/04/15 | 3,655 | 3,660 | 3,620 | 3,645 | 29,700 |
| 2024/04/12 | 3,630 | 3,665 | 3,615 | 3,655 | 41,400 |
| 2024/04/11 | 3,630 | 3,630 | 3,595 | 3,625 | 15,700 |
| 2024/04/10 | 3,650 | 3,650 | 3,630 | 3,650 | 18,600 |
| 2024/04/09 | 3,605 | 3,615 | 3,570 | 3,615 | 32,300 |
| 2024/04/08 | 3,540 | 3,585 | 3,530 | 3,575 | 32,700 |
| 2024/04/05 | 3,550 | 3,585 | 3,535 | 3,545 | 27,000 |
| 2024/04/04 | 3,615 | 3,615 | 3,565 | 3,585 | 31,100 |
| 2024/04/03 | 3,585 | 3,635 | 3,585 | 3,615 | 34,600 |
| 2024/04/02 | 3,700 | 3,705 | 3,600 | 3,625 | 44,500 |
| 2024/04/01 | 3,750 | 3,780 | 3,695 | 3,700 | 29,500 |
| 2024/03/29 | 3,680 | 3,765 | 3,680 | 3,740 | 28,100 |
| 2024/03/28 | 3,740 | 3,740 | 3,675 | 3,690 | 31,100 |
| 2024/03/27 | 3,690 | 3,745 | 3,690 | 3,740 | 37,100 |
| 2024/03/26 | 3,700 | 3,715 | 3,645 | 3,670 | 27,100 |
| 2024/03/25 | 3,700 | 3,735 | 3,685 | 3,705 | 33,800 |
| 2024/03/22 | 3,640 | 3,705 | 3,635 | 3,705 | 69,600 |
| 2024/03/21 | 3,665 | 3,670 | 3,610 | 3,610 | 40,500 |
| 2024/03/19 | 3,595 | 3,660 | 3,570 | 3,660 | 45,400 |
| 2024/03/18 | 3,560 | 3,605 | 3,510 | 3,595 | 65,200 |
| 2024/03/15 | 3,540 | 3,580 | 3,515 | 3,565 | 45,300 |
| 2024/03/14 | 3,480 | 3,540 | 3,475 | 3,540 | 39,200 |
| 2024/03/13 | 3,465 | 3,480 | 3,440 | 3,480 | 45,600 |
| 2024/03/12 | 3,400 | 3,450 | 3,385 | 3,450 | 29,700 |
| 2024/03/11 | 3,415 | 3,420 | 3,360 | 3,395 | 30,700 |
| 2024/03/08 | 3,405 | 3,440 | 3,390 | 3,415 | 36,800 |
| 2024/03/07 | 3,420 | 3,440 | 3,410 | 3,440 | 34,800 |
| 2024/03/06 | 3,365 | 3,420 | 3,350 | 3,410 | 44,800 |
| 2024/03/05 | 3,355 | 3,395 | 3,315 | 3,370 | 33,700 |
| 2024/03/04 | 3,325 | 3,370 | 3,305 | 3,355 | 57,900 |
| 2024/03/01 | 3,330 | 3,330 | 3,275 | 3,300 | 51,000 |
| 2024/02/29 | 3,355 | 3,375 | 3,310 | 3,330 | 26,600 |
| 2024/02/28 | 3,300 | 3,365 | 3,300 | 3,355 | 45,200 |
| 2024/02/27 | 3,290 | 3,330 | 3,260 | 3,305 | 52,300 |
| 2024/02/26 | 3,310 | 3,320 | 3,280 | 3,280 | 37,600 |
| 2024/02/22 | 3,290 | 3,305 | 3,265 | 3,305 | 32,500 |
| 2024/02/21 | 3,275 | 3,275 | 3,235 | 3,265 | 23,700 |
| 2024/02/20 | 3,290 | 3,300 | 3,245 | 3,275 | 32,400 |
| 2024/02/19 | 3,240 | 3,280 | 3,215 | 3,270 | 29,800 |
| 2024/02/16 | 3,210 | 3,240 | 3,200 | 3,200 | 31,400 |
| 2024/02/15 | 3,275 | 3,280 | 3,200 | 3,200 | 47,700 |
| 2024/02/14 | 3,345 | 3,345 | 3,275 | 3,275 | 39,500 |
| 2024/02/13 | 3,350 | 3,365 | 3,315 | 3,355 | 29,300 |
| 2024/02/09 | 3,310 | 3,355 | 3,310 | 3,330 | 24,300 |
| 2024/02/08 | 3,325 | 3,330 | 3,285 | 3,310 | 37,400 |
| 2024/02/07 | 3,360 | 3,360 | 3,320 | 3,335 | 23,800 |
| 2024/02/06 | 3,385 | 3,405 | 3,355 | 3,355 | 25,700 |
| 2024/02/05 | 3,455 | 3,460 | 3,380 | 3,380 | 40,100 |
| 2024/02/02 | 3,430 | 3,475 | 3,400 | 3,455 | 48,600 |
| 2024/02/01 | 3,400 | 3,415 | 3,360 | 3,415 | 54,200 |
| 2024/01/31 | 3,350 | 3,350 | 3,320 | 3,350 | 24,000 |
| 2024/01/30 | 3,355 | 3,385 | 3,320 | 3,330 | 30,000 |
| 2024/01/29 | 3,420 | 3,420 | 3,360 | 3,365 | 30,700 |
| 2024/01/26 | 3,425 | 3,460 | 3,370 | 3,370 | 38,600 |
| 2024/01/25 | 3,460 | 3,470 | 3,420 | 3,435 | 39,000 |
| 2024/01/24 | 3,480 | 3,515 | 3,480 | 3,485 | 26,500 |
| 2024/01/23 | 3,485 | 3,530 | 3,460 | 3,480 | 48,300 |
| 2024/01/22 | 3,455 | 3,550 | 3,455 | 3,515 | 60,300 |
| 2024/01/19 | 3,570 | 3,640 | 3,465 | 3,515 | 269,300 |
| 2024/01/18 | 3,595 | 3,595 | 3,525 | 3,560 | 143,100 |
| 2024/01/17 | 3,485 | 3,610 | 3,475 | 3,585 | 152,200 |
| 2024/01/16 | 3,400 | 3,470 | 3,400 | 3,460 | 99,400 |
| 2024/01/15 | 3,285 | 3,380 | 3,285 | 3,380 | 115,600 |
| 2024/01/12 | 3,230 | 3,265 | 3,225 | 3,255 | 39,800 |
| 2024/01/11 | 3,250 | 3,255 | 3,205 | 3,240 | 44,900 |
| 2024/01/10 | 3,235 | 3,245 | 3,215 | 3,240 | 46,800 |
| 2024/01/09 | 3,185 | 3,215 | 3,185 | 3,215 | 58,500 |
| 2024/01/05 | 3,170 | 3,190 | 3,145 | 3,175 | 43,400 |
| 2024/01/04 | 3,170 | 3,170 | 3,120 | 3,165 | 55,000 |