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

ＢＲＵＮＯ(3140)の株価時系列情報

ＢＲＵＮＯ(3140)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
2024/04/19 1,041 1,041 1,030 1,031 15,600
2024/04/18 1,039 1,042 1,039 1,041 5,500
2024/04/17 1,040 1,045 1,039 1,039 8,800
2024/04/16 1,045 1,045 1,040 1,040 10,600
2024/04/15 1,041 1,045 1,041 1,045 9,300
2024/04/12 1,046 1,048 1,044 1,046 5,900
2024/04/11 1,045 1,046 1,044 1,046 7,100
2024/04/10 1,045 1,049 1,043 1,048 10,700
2024/04/09 1,040 1,043 1,040 1,043 6,900
2024/04/08 1,039 1,046 1,035 1,040 17,700
2024/04/05 1,040 1,045 1,038 1,042 10,800
2024/04/04 1,038 1,042 1,034 1,040 14,000
2024/04/03 1,042 1,042 1,033 1,038 11,700
2024/04/02 1,048 1,049 1,041 1,042 9,800
2024/04/01 1,050 1,050 1,041 1,044 16,200
2024/03/29 1,029 1,045 1,029 1,043 29,500
2024/03/28 1,020 1,030 1,019 1,029 32,300
2024/03/27 1,019 1,020 1,017 1,020 15,900
2024/03/26 1,013 1,019 1,013 1,019 20,300
2024/03/25 1,013 1,014 1,010 1,014 8,200
2024/03/22 1,010 1,013 1,010 1,013 5,900
2024/03/21 1,010 1,014 1,010 1,011 11,000
2024/03/19 1,012 1,012 1,009 1,009 4,200
2024/03/18 1,010 1,012 1,008 1,009 7,600
2024/03/15 1,008 1,010 1,006 1,009 4,400
2024/03/14 1,010 1,010 1,002 1,008 4,700
2024/03/13 1,002 1,012 1,002 1,006 11,100
2024/03/12 1,003 1,005 1,001 1,002 7,500
2024/03/11 1,005 1,005 998 1,001 15,100
2024/03/08 999 1,009 999 1,004 15,800
2024/03/07 1,000 1,011 1,000 1,007 16,300
2024/03/06 1,010 1,016 1,001 1,003 21,100
2024/03/05 1,015 1,015 1,010 1,010 9,900
2024/03/04 1,019 1,019 1,013 1,013 15,100
2024/03/01 1,013 1,015 1,013 1,015 8,500
2024/02/29 1,007 1,012 1,007 1,012 8,200
2024/02/28 1,007 1,012 1,006 1,009 17,400
2024/02/27 1,005 1,009 1,004 1,006 12,000
2024/02/26 1,001 1,006 1,001 1,005 8,300
2024/02/22 1,000 1,005 1,000 1,002 8,800
2024/02/21 1,000 1,005 1,000 1,001 10,900
2024/02/20 1,000 1,004 997 998 11,400
2024/02/19 1,000 1,001 999 1,001 5,700
2024/02/16 1,004 1,005 995 999 14,400
2024/02/15 1,001 1,004 998 998 11,300
2024/02/14 995 999 991 999 10,800
2024/02/13 999 1,002 995 997 22,200
2024/02/09 1,001 1,002 999 999 9,500
2024/02/08 1,004 1,004 999 1,001 10,000
2024/02/07 1,004 1,004 1,000 1,001 8,700
2024/02/06 1,000 1,002 999 999 11,100
2024/02/05 1,005 1,005 1,000 1,000 7,800
2024/02/02 1,001 1,002 1,000 1,000 6,000
2024/02/01 1,006 1,006 1,002 1,002 6,300
2024/01/31 1,006 1,006 1,003 1,006 8,200
2024/01/30 1,000 1,006 1,000 1,006 10,000
2024/01/29 997 1,005 997 1,005 25,700
2024/01/26 997 997 994 995 7,100
2024/01/25 994 996 994 996 9,700
2024/01/24 990 993 990 993 9,500
2024/01/23 989 992 989 991 11,700
2024/01/22 989 989 987 989 6,000
2024/01/19 990 990 986 989 8,600
2024/01/18 989 989 986 988 5,800
2024/01/17 985 990 985 985 8,400
2024/01/16 990 990 986 986 8,000
2024/01/15 988 988 985 987 11,600
2024/01/12 990 991 985 985 11,600
2024/01/11 990 994 987 987 17,400
2024/01/10 985 989 985 988 10,800
2024/01/09 985 986 983 984 14,100
2024/01/05 984 984 979 979 13,500
2024/01/04 983 985 980 982 16,400
2023/12/29 980 984 978 984 11,100
2023/12/28 969 979 968 979 17,500
2023/12/27 965 969 963 967 19,400
2023/12/26 965 968 965 965 10,800
2023/12/25 971 971 965 965 16,100
2023/12/22 971 972 970 971 8,300
2023/12/21 972 972 969 970 5,200
2023/12/20 975 975 970 973 7,900
2023/12/19 967 974 967 973 8,000
2023/12/18 974 974 966 967 10,800
2023/12/15 970 973 968 970 7,500
2023/12/14 969 974 969 970 5,100
2023/12/13 970 976 969 969 10,300
2023/12/12 975 975 969 970 5,500
2023/12/11 970 977 964 975 13,800
2023/12/08 970 970 962 962 10,300
2023/12/07 971 973 964 967 16,200
2023/12/06 975 976 972 972 10,600
2023/12/05 971 975 971 974 3,600
2023/12/04 970 975 970 971 4,600
2023/12/01 969 974 966 969 4,400
2023/11/30 966 969 962 969 7,800
2023/11/29 971 974 966 966 9,000
2023/11/28 971 975 971 971 4,400
2023/11/27 975 975 971 971 7,100
2023/11/24 980 980 950 974 24,100
2023/11/22 979 982 976 977 8,400
2023/11/21 973 980 973 980 5,900
2023/11/20 972 978 972 975 7,500
2023/11/17 964 973 964 972 6,400
2023/11/16 969 973 968 968 5,200
2023/11/15 964 977 962 974 12,500
2023/11/14 973 973 957 962 25,100
2023/11/13 981 981 968 968 8,800
2023/11/10 980 987 964 981 32,900
2023/11/09 980 988 972 985 29,800
2023/11/08 980 980 965 972 10,500
2023/11/07 971 982 970 976 10,500
2023/11/06 975 983 971 971 26,000
2023/11/02 974 977 968 975 15,700
2023/11/01 972 974 958 972 11,300
2023/10/31 962 972 958 967 17,900
2023/10/30 951 962 950 962 8,300
2023/10/27 961 961 956 956 4,100
2023/10/26 964 964 945 963 11,700
2023/10/25 960 964 955 964 19,200
2023/10/24 951 956 947 956 10,800
2023/10/23 950 954 946 951 11,100
2023/10/20 953 955 951 955 9,200
2023/10/19 952 954 951 953 7,600
2023/10/18 951 952 946 952 9,700
2023/10/17 946 951 943 944 8,300
2023/10/16 950 950 941 942 8,200
2023/10/13 953 953 950 951 4,400
2023/10/12 947 953 947 953 5,900
2023/10/11 946 951 946 951 5,800
2023/10/10 944 952 944 946 12,100
2023/10/06 938 948 938 944 6,800
2023/10/05 930 945 930 938 13,000
2023/10/04 940 942 930 930 22,700
2023/10/03 950 950 940 940 12,100
2023/10/02 960 961 951 951 11,100
2023/09/29 945 960 945 957 18,100
2023/09/28 945 951 945 948 4,300
2023/09/27 946 949 945 945 9,800
2023/09/26 941 950 941 946 7,000
2023/09/25 944 951 941 944 9,000
2023/09/22 940 944 939 941 6,600
2023/09/21 936 940 935 940 6,500
2023/09/20 940 945 935 938 12,900
2023/09/19 945 945 940 940 18,800
2023/09/15 949 949 945 945 7,200
2023/09/14 948 950 945 945 10,900
2023/09/13 947 950 947 947 6,100
2023/09/12 951 955 947 947 8,700
2023/09/11 951 952 947 947 8,300
2023/09/08 950 952 950 950 9,000
2023/09/07 952 955 950 950 9,200
2023/09/06 951 959 951 951 12,200
2023/09/05 952 956 950 950 8,000
2023/09/04 960 960 955 957 8,800
2023/09/01 952 960 952 958 9,300
2023/08/31 947 952 947 952 5,600
2023/08/30 946 951 946 946 9,100
2023/08/29 951 951 946 946 7,600
2023/08/28 948 952 947 949 9,500
2023/08/25 951 954 947 953 7,300
2023/08/24 950 955 950 954 4,000
2023/08/23 945 955 945 952 5,900
2023/08/22 950 950 946 948 4,900
2023/08/21 945 953 945 950 10,700
2023/08/18 956 956 945 945 16,300
2023/08/17 964 965 954 958 11,500
2023/08/16 970 970 964 969 15,900
2023/08/15 974 974 964 971 11,700
2023/08/14 952 973 952 966 30,100
2023/08/10 961 967 952 960 15,500
2023/08/09 974 974 962 962 28,200
2023/08/08 970 975 968 968 23,800
2023/08/07 961 969 961 969 23,500
2023/08/04 950 961 950 961 25,700
2023/08/03 947 959 946 950 26,100
2023/08/02 955 955 946 948 8,200
2023/08/01 942 955 942 955 12,300
2023/07/31 943 949 942 942 16,100
2023/07/28 947 948 942 943 12,700
2023/07/27 955 955 947 947 7,000
2023/07/26 949 954 946 951 12,300
2023/07/25 946 949 945 949 11,200
2023/07/24 944 950 944 946 14,100
2023/07/21 940 943 939 940 10,400
2023/07/20 940 943 938 940 11,500
2023/07/19 931 939 931 939 19,900
2023/07/18 928 931 925 926 9,200
2023/07/14 935 936 925 930 17,400
2023/07/13 939 939 933 935 10,300
2023/07/12 938 938 931 936 14,200
2023/07/11 942 942 928 930 19,800
2023/07/10 934 947 932 937 30,000
2023/07/07 922 939 911 929 38,300
2023/07/06 935 944 917 922 57,200
2023/07/05 925 935 921 934 36,100
2023/07/04 931 935 910 928 90,000
2023/07/03 945 947 930 930 87,200
2023/06/30 951 952 941 942 66,500
2023/06/29 949 961 931 956 200,200
2023/06/28 1,019 1,024 1,016 1,023 158,100

このページの先頭へ