ブルボン(2208)の株価時系列情報
ブルボン(2208)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,558 | 2,560 | 2,548 | 2,560 | 5,600 |
| 2025/08/04 | 2,560 | 2,560 | 2,545 | 2,545 | 10,400 |
| 2025/08/01 | 2,560 | 2,581 | 2,541 | 2,552 | 38,800 |
| 2025/07/31 | 2,617 | 2,629 | 2,600 | 2,625 | 16,800 |
| 2025/07/30 | 2,610 | 2,610 | 2,596 | 2,610 | 7,800 |
| 2025/07/29 | 2,628 | 2,628 | 2,589 | 2,594 | 12,900 |
| 2025/07/28 | 2,587 | 2,600 | 2,587 | 2,599 | 7,600 |
| 2025/07/25 | 2,590 | 2,595 | 2,581 | 2,586 | 6,400 |
| 2025/07/24 | 2,579 | 2,590 | 2,578 | 2,590 | 4,300 |
| 2025/07/23 | 2,570 | 2,585 | 2,564 | 2,584 | 4,100 |
| 2025/07/22 | 2,591 | 2,591 | 2,564 | 2,576 | 6,800 |
| 2025/07/18 | 2,579 | 2,579 | 2,562 | 2,574 | 2,400 |
| 2025/07/17 | 2,583 | 2,598 | 2,562 | 2,562 | 10,800 |
| 2025/07/16 | 2,596 | 2,611 | 2,594 | 2,596 | 6,300 |
| 2025/07/15 | 2,592 | 2,600 | 2,591 | 2,599 | 1,400 |
| 2025/07/14 | 2,600 | 2,603 | 2,590 | 2,592 | 8,000 |
| 2025/07/11 | 2,586 | 2,603 | 2,586 | 2,590 | 9,800 |
| 2025/07/10 | 2,608 | 2,608 | 2,586 | 2,586 | 3,300 |
| 2025/07/09 | 2,586 | 2,607 | 2,586 | 2,607 | 7,000 |
| 2025/07/08 | 2,606 | 2,610 | 2,583 | 2,586 | 23,300 |
| 2025/07/07 | 2,617 | 2,617 | 2,596 | 2,600 | 5,100 |
| 2025/07/04 | 2,600 | 2,608 | 2,587 | 2,603 | 19,700 |
| 2025/07/03 | 2,591 | 2,618 | 2,590 | 2,600 | 6,900 |
| 2025/07/02 | 2,582 | 2,627 | 2,582 | 2,594 | 10,200 |
| 2025/07/01 | 2,617 | 2,617 | 2,578 | 2,582 | 3,300 |
| 2025/06/30 | 2,633 | 2,633 | 2,590 | 2,596 | 8,800 |
| 2025/06/27 | 2,550 | 2,570 | 2,542 | 2,570 | 5,100 |
| 2025/06/26 | 2,565 | 2,565 | 2,530 | 2,538 | 14,200 |
| 2025/06/25 | 2,596 | 2,596 | 2,565 | 2,565 | 4,400 |
| 2025/06/24 | 2,608 | 2,608 | 2,571 | 2,575 | 6,900 |
| 2025/06/23 | 2,623 | 2,623 | 2,580 | 2,580 | 10,100 |
| 2025/06/20 | 2,625 | 2,625 | 2,600 | 2,600 | 3,800 |
| 2025/06/19 | 2,634 | 2,634 | 2,616 | 2,620 | 3,900 |
| 2025/06/18 | 2,617 | 2,623 | 2,616 | 2,620 | 1,600 |
| 2025/06/17 | 2,637 | 2,637 | 2,608 | 2,616 | 5,500 |
| 2025/06/16 | 2,632 | 2,647 | 2,620 | 2,621 | 8,800 |
| 2025/06/13 | 2,651 | 2,651 | 2,631 | 2,632 | 4,200 |
| 2025/06/12 | 2,666 | 2,667 | 2,646 | 2,650 | 2,800 |
| 2025/06/11 | 2,678 | 2,678 | 2,646 | 2,666 | 14,100 |
| 2025/06/10 | 2,647 | 2,669 | 2,647 | 2,669 | 5,700 |
| 2025/06/09 | 2,656 | 2,656 | 2,645 | 2,647 | 4,100 |
| 2025/06/06 | 2,634 | 2,653 | 2,634 | 2,652 | 4,700 |
| 2025/06/05 | 2,646 | 2,646 | 2,627 | 2,634 | 2,300 |
| 2025/06/04 | 2,643 | 2,670 | 2,623 | 2,646 | 11,100 |
| 2025/06/03 | 2,665 | 2,667 | 2,615 | 2,622 | 8,900 |
| 2025/06/02 | 2,682 | 2,688 | 2,661 | 2,672 | 4,600 |
| 2025/05/30 | 2,661 | 2,688 | 2,661 | 2,678 | 4,800 |
| 2025/05/29 | 2,685 | 2,688 | 2,656 | 2,679 | 11,600 |
| 2025/05/28 | 2,655 | 2,667 | 2,654 | 2,667 | 4,000 |
| 2025/05/27 | 2,650 | 2,665 | 2,635 | 2,654 | 5,100 |
| 2025/05/26 | 2,631 | 2,647 | 2,630 | 2,645 | 6,900 |
| 2025/05/23 | 2,602 | 2,638 | 2,602 | 2,637 | 3,800 |
| 2025/05/22 | 2,600 | 2,625 | 2,600 | 2,602 | 2,500 |
| 2025/05/21 | 2,634 | 2,634 | 2,583 | 2,600 | 4,900 |
| 2025/05/20 | 2,567 | 2,612 | 2,567 | 2,604 | 4,900 |
| 2025/05/19 | 2,600 | 2,605 | 2,555 | 2,567 | 14,900 |
| 2025/05/16 | 2,636 | 2,636 | 2,601 | 2,602 | 7,700 |
| 2025/05/15 | 2,658 | 2,679 | 2,606 | 2,616 | 11,200 |
| 2025/05/14 | 2,627 | 2,673 | 2,602 | 2,658 | 14,500 |
| 2025/05/13 | 2,642 | 2,645 | 2,612 | 2,627 | 7,500 |
| 2025/05/12 | 2,645 | 2,645 | 2,614 | 2,615 | 7,600 |
| 2025/05/09 | 2,644 | 2,655 | 2,610 | 2,610 | 8,500 |
| 2025/05/08 | 2,672 | 2,675 | 2,622 | 2,655 | 10,600 |
| 2025/05/07 | 2,698 | 2,698 | 2,653 | 2,663 | 7,400 |
| 2025/05/02 | 2,638 | 2,702 | 2,638 | 2,668 | 13,100 |
| 2025/05/01 | 2,675 | 2,678 | 2,629 | 2,638 | 17,500 |
| 2025/04/30 | 2,710 | 2,745 | 2,657 | 2,680 | 19,600 |
| 2025/04/28 | 2,645 | 2,723 | 2,571 | 2,709 | 49,800 |
| 2025/04/25 | 2,675 | 2,699 | 2,653 | 2,695 | 50,700 |
| 2025/04/24 | 2,649 | 2,675 | 2,645 | 2,675 | 15,300 |
| 2025/04/23 | 2,633 | 2,640 | 2,619 | 2,639 | 9,700 |
| 2025/04/22 | 2,619 | 2,623 | 2,600 | 2,623 | 6,900 |
| 2025/04/21 | 2,615 | 2,620 | 2,588 | 2,613 | 12,400 |
| 2025/04/18 | 2,609 | 2,620 | 2,593 | 2,615 | 10,900 |
| 2025/04/17 | 2,580 | 2,600 | 2,572 | 2,600 | 7,000 |
| 2025/04/16 | 2,565 | 2,583 | 2,564 | 2,572 | 5,500 |
| 2025/04/15 | 2,578 | 2,585 | 2,547 | 2,567 | 8,800 |
| 2025/04/14 | 2,568 | 2,578 | 2,535 | 2,569 | 6,300 |
| 2025/04/11 | 2,582 | 2,582 | 2,526 | 2,552 | 13,500 |
| 2025/04/10 | 2,560 | 2,582 | 2,525 | 2,570 | 9,400 |
| 2025/04/09 | 2,487 | 2,532 | 2,467 | 2,510 | 12,100 |
| 2025/04/08 | 2,447 | 2,504 | 2,427 | 2,498 | 8,800 |
| 2025/04/07 | 2,425 | 2,460 | 2,365 | 2,400 | 24,700 |
| 2025/04/04 | 2,523 | 2,523 | 2,480 | 2,507 | 15,600 |
| 2025/04/03 | 2,519 | 2,537 | 2,481 | 2,529 | 8,800 |
| 2025/04/02 | 2,545 | 2,551 | 2,513 | 2,524 | 8,000 |
| 2025/04/01 | 2,547 | 2,550 | 2,538 | 2,550 | 2,200 |
| 2025/03/31 | 2,534 | 2,547 | 2,530 | 2,536 | 6,200 |
| 2025/03/28 | 2,538 | 2,538 | 2,510 | 2,536 | 7,400 |
| 2025/03/27 | 2,541 | 2,575 | 2,507 | 2,538 | 15,800 |
| 2025/03/26 | 2,511 | 2,550 | 2,511 | 2,550 | 13,300 |
| 2025/03/25 | 2,523 | 2,532 | 2,508 | 2,526 | 19,300 |
| 2025/03/24 | 2,593 | 2,597 | 2,531 | 2,539 | 16,300 |
| 2025/03/21 | 2,541 | 2,559 | 2,516 | 2,554 | 14,400 |
| 2025/03/19 | 2,555 | 2,580 | 2,482 | 2,507 | 27,100 |
| 2025/03/18 | 2,549 | 2,556 | 2,526 | 2,555 | 7,600 |
| 2025/03/17 | 2,524 | 2,547 | 2,520 | 2,546 | 11,400 |
| 2025/03/14 | 2,509 | 2,530 | 2,502 | 2,511 | 6,900 |
| 2025/03/13 | 2,518 | 2,518 | 2,500 | 2,502 | 16,700 |
| 2025/03/12 | 2,517 | 2,523 | 2,500 | 2,518 | 6,200 |
| 2025/03/11 | 2,522 | 2,522 | 2,470 | 2,500 | 21,200 |
| 2025/03/10 | 2,530 | 2,548 | 2,522 | 2,525 | 9,300 |
| 2025/03/07 | 2,520 | 2,530 | 2,500 | 2,529 | 9,900 |
| 2025/03/06 | 2,537 | 2,545 | 2,510 | 2,521 | 13,700 |
| 2025/03/05 | 2,526 | 2,535 | 2,502 | 2,530 | 5,300 |
| 2025/03/04 | 2,528 | 2,528 | 2,498 | 2,515 | 6,900 |
| 2025/03/03 | 2,540 | 2,540 | 2,492 | 2,502 | 9,400 |
| 2025/02/28 | 2,477 | 2,501 | 2,477 | 2,492 | 8,700 |
| 2025/02/27 | 2,465 | 2,497 | 2,465 | 2,477 | 4,100 |
| 2025/02/26 | 2,500 | 2,500 | 2,456 | 2,469 | 10,800 |
| 2025/02/25 | 2,544 | 2,558 | 2,500 | 2,500 | 25,400 |
| 2025/02/21 | 2,518 | 2,520 | 2,511 | 2,520 | 5,700 |
| 2025/02/20 | 2,503 | 2,510 | 2,500 | 2,502 | 4,200 |
| 2025/02/19 | 2,494 | 2,500 | 2,484 | 2,500 | 4,800 |
| 2025/02/18 | 2,472 | 2,490 | 2,472 | 2,489 | 6,500 |
| 2025/02/17 | 2,475 | 2,477 | 2,466 | 2,472 | 6,300 |
| 2025/02/14 | 2,464 | 2,481 | 2,459 | 2,475 | 1,900 |
| 2025/02/13 | 2,437 | 2,464 | 2,437 | 2,464 | 3,200 |
| 2025/02/12 | 2,498 | 2,498 | 2,432 | 2,432 | 25,400 |
| 2025/02/10 | 2,462 | 2,497 | 2,462 | 2,467 | 9,500 |
| 2025/02/07 | 2,460 | 2,479 | 2,452 | 2,462 | 4,700 |
| 2025/02/06 | 2,452 | 2,475 | 2,452 | 2,460 | 4,700 |
| 2025/02/05 | 2,431 | 2,472 | 2,431 | 2,462 | 9,300 |
| 2025/02/04 | 2,471 | 2,482 | 2,433 | 2,438 | 21,100 |
| 2025/02/03 | 2,513 | 2,523 | 2,469 | 2,469 | 27,700 |
| 2025/01/31 | 2,553 | 2,620 | 2,490 | 2,533 | 145,100 |
| 2025/01/30 | 2,415 | 2,452 | 2,411 | 2,433 | 18,900 |
| 2025/01/29 | 2,402 | 2,414 | 2,402 | 2,410 | 7,800 |
| 2025/01/28 | 2,409 | 2,420 | 2,400 | 2,402 | 14,200 |
| 2025/01/27 | 2,398 | 2,411 | 2,390 | 2,409 | 10,500 |
| 2025/01/24 | 2,382 | 2,393 | 2,382 | 2,385 | 2,800 |
| 2025/01/23 | 2,375 | 2,391 | 2,372 | 2,382 | 4,400 |
| 2025/01/22 | 2,375 | 2,388 | 2,373 | 2,375 | 3,200 |
| 2025/01/21 | 2,375 | 2,385 | 2,374 | 2,374 | 5,000 |
| 2025/01/20 | 2,399 | 2,399 | 2,373 | 2,373 | 9,000 |
| 2025/01/17 | 2,373 | 2,397 | 2,373 | 2,380 | 9,600 |
| 2025/01/16 | 2,366 | 2,379 | 2,366 | 2,373 | 5,100 |
| 2025/01/15 | 2,360 | 2,370 | 2,351 | 2,366 | 5,200 |
| 2025/01/14 | 2,348 | 2,348 | 2,335 | 2,335 | 5,000 |
| 2025/01/10 | 2,345 | 2,345 | 2,328 | 2,330 | 5,100 |
| 2025/01/09 | 2,349 | 2,349 | 2,313 | 2,320 | 13,400 |
| 2025/01/08 | 2,380 | 2,385 | 2,327 | 2,330 | 18,100 |
| 2025/01/07 | 2,411 | 2,412 | 2,378 | 2,384 | 13,800 |
| 2025/01/06 | 2,418 | 2,440 | 2,401 | 2,411 | 8,900 |
| 2024/12/30 | 2,419 | 2,425 | 2,404 | 2,418 | 6,700 |
| 2024/12/27 | 2,410 | 2,419 | 2,381 | 2,384 | 11,500 |
| 2024/12/26 | 2,387 | 2,410 | 2,382 | 2,410 | 9,900 |
| 2024/12/25 | 2,375 | 2,388 | 2,375 | 2,386 | 2,500 |
| 2024/12/24 | 2,365 | 2,379 | 2,365 | 2,375 | 5,300 |
| 2024/12/23 | 2,362 | 2,375 | 2,361 | 2,363 | 5,100 |
| 2024/12/20 | 2,365 | 2,385 | 2,362 | 2,362 | 3,200 |
| 2024/12/19 | 2,417 | 2,417 | 2,367 | 2,367 | 22,400 |
| 2024/12/18 | 2,345 | 2,367 | 2,343 | 2,367 | 10,000 |
| 2024/12/17 | 2,334 | 2,342 | 2,333 | 2,341 | 4,800 |
| 2024/12/16 | 2,339 | 2,339 | 2,334 | 2,336 | 3,100 |
| 2024/12/13 | 2,345 | 2,346 | 2,333 | 2,333 | 24,100 |
| 2024/12/12 | 2,344 | 2,345 | 2,332 | 2,345 | 12,500 |
| 2024/12/11 | 2,330 | 2,340 | 2,330 | 2,340 | 8,200 |
| 2024/12/10 | 2,332 | 2,340 | 2,330 | 2,330 | 7,400 |
| 2024/12/09 | 2,338 | 2,338 | 2,329 | 2,331 | 4,000 |
| 2024/12/06 | 2,343 | 2,343 | 2,321 | 2,329 | 5,800 |
| 2024/12/05 | 2,331 | 2,340 | 2,324 | 2,340 | 5,900 |
| 2024/12/04 | 2,330 | 2,334 | 2,324 | 2,331 | 5,700 |
| 2024/12/03 | 2,330 | 2,330 | 2,323 | 2,330 | 4,900 |
| 2024/12/02 | 2,345 | 2,345 | 2,325 | 2,327 | 6,100 |
| 2024/11/29 | 2,337 | 2,337 | 2,322 | 2,334 | 6,600 |
| 2024/11/28 | 2,325 | 2,325 | 2,319 | 2,325 | 5,200 |
| 2024/11/27 | 2,311 | 2,319 | 2,303 | 2,319 | 3,300 |
| 2024/11/26 | 2,315 | 2,315 | 2,305 | 2,307 | 4,000 |
| 2024/11/25 | 2,315 | 2,320 | 2,305 | 2,310 | 4,800 |
| 2024/11/22 | 2,313 | 2,326 | 2,306 | 2,311 | 2,300 |
| 2024/11/21 | 2,321 | 2,334 | 2,302 | 2,305 | 8,800 |
| 2024/11/20 | 2,315 | 2,326 | 2,315 | 2,317 | 4,500 |
| 2024/11/19 | 2,314 | 2,317 | 2,302 | 2,306 | 6,300 |
| 2024/11/18 | 2,319 | 2,319 | 2,305 | 2,314 | 3,800 |
| 2024/11/15 | 2,313 | 2,319 | 2,311 | 2,315 | 3,700 |
| 2024/11/14 | 2,327 | 2,327 | 2,315 | 2,321 | 2,700 |
| 2024/11/13 | 2,338 | 2,342 | 2,313 | 2,326 | 11,800 |
| 2024/11/12 | 2,327 | 2,330 | 2,324 | 2,327 | 7,200 |
| 2024/11/11 | 2,321 | 2,334 | 2,321 | 2,324 | 5,400 |
| 2024/11/08 | 2,325 | 2,342 | 2,316 | 2,320 | 10,100 |
| 2024/11/07 | 2,336 | 2,350 | 2,330 | 2,335 | 8,700 |
| 2024/11/06 | 2,342 | 2,356 | 2,331 | 2,336 | 14,700 |
| 2024/11/05 | 2,344 | 2,358 | 2,331 | 2,342 | 7,300 |
| 2024/11/01 | 2,328 | 2,360 | 2,303 | 2,330 | 23,800 |
| 2024/10/31 | 2,450 | 2,489 | 2,320 | 2,329 | 123,200 |
| 2024/10/30 | 2,370 | 2,400 | 2,321 | 2,400 | 28,600 |
| 2024/10/29 | 2,365 | 2,368 | 2,333 | 2,368 | 13,700 |
| 2024/10/28 | 2,300 | 2,330 | 2,300 | 2,330 | 5,000 |
| 2024/10/25 | 2,318 | 2,320 | 2,266 | 2,277 | 7,300 |
| 2024/10/24 | 2,300 | 2,319 | 2,290 | 2,300 | 9,700 |
| 2024/10/23 | 2,300 | 2,324 | 2,300 | 2,323 | 8,000 |
| 2024/10/22 | 2,343 | 2,343 | 2,331 | 2,331 | 1,600 |
| 2024/10/21 | 2,347 | 2,347 | 2,332 | 2,332 | 3,400 |
| 2024/10/18 | 2,340 | 2,349 | 2,335 | 2,335 | 2,300 |
| 2024/10/17 | 2,342 | 2,346 | 2,326 | 2,344 | 1,800 |
| 2024/10/16 | 2,350 | 2,350 | 2,329 | 2,342 | 7,600 |
| 2024/10/15 | 2,365 | 2,368 | 2,350 | 2,351 | 6,500 |
| 2024/10/11 | 2,363 | 2,365 | 2,358 | 2,365 | 5,700 |
| 2024/10/10 | 2,360 | 2,364 | 2,355 | 2,363 | 3,400 |