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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,373 | 2,384 | 2,373 | 2,383 | 1,600 |
| 2024/07/25 | 2,372 | 2,384 | 2,372 | 2,372 | 3,100 |
| 2024/07/24 | 2,389 | 2,390 | 2,372 | 2,387 | 1,400 |
| 2024/07/23 | 2,371 | 2,391 | 2,370 | 2,385 | 2,000 |
| 2024/07/22 | 2,387 | 2,388 | 2,370 | 2,370 | 2,600 |
| 2024/07/19 | 2,367 | 2,377 | 2,367 | 2,376 | 1,300 |
| 2024/07/18 | 2,379 | 2,379 | 2,360 | 2,366 | 4,600 |
| 2024/07/17 | 2,383 | 2,383 | 2,375 | 2,379 | 2,300 |
| 2024/07/16 | 2,393 | 2,395 | 2,376 | 2,384 | 1,900 |
| 2024/07/12 | 2,390 | 2,391 | 2,380 | 2,387 | 3,300 |
| 2024/07/11 | 2,391 | 2,395 | 2,391 | 2,391 | 7,100 |
| 2024/07/10 | 2,381 | 2,394 | 2,375 | 2,391 | 3,100 |
| 2024/07/09 | 2,408 | 2,409 | 2,360 | 2,381 | 18,200 |
| 2024/07/08 | 2,355 | 2,378 | 2,352 | 2,378 | 8,800 |
| 2024/07/05 | 2,350 | 2,350 | 2,343 | 2,350 | 1,600 |
| 2024/07/04 | 2,370 | 2,370 | 2,340 | 2,355 | 4,200 |
| 2024/07/03 | 2,365 | 2,368 | 2,359 | 2,360 | 7,600 |
| 2024/07/02 | 2,380 | 2,380 | 2,350 | 2,365 | 4,500 |
| 2024/07/01 | 2,390 | 2,390 | 2,365 | 2,367 | 8,100 |
| 2024/06/28 | 2,345 | 2,360 | 2,337 | 2,358 | 6,200 |
| 2024/06/27 | 2,335 | 2,348 | 2,330 | 2,336 | 1,700 |
| 2024/06/26 | 2,329 | 2,331 | 2,321 | 2,329 | 11,500 |
| 2024/06/25 | 2,328 | 2,329 | 2,322 | 2,325 | 1,500 |
| 2024/06/24 | 2,320 | 2,321 | 2,310 | 2,320 | 4,800 |
| 2024/06/21 | 2,319 | 2,327 | 2,310 | 2,320 | 5,600 |
| 2024/06/20 | 2,321 | 2,323 | 2,310 | 2,310 | 1,400 |
| 2024/06/19 | 2,310 | 2,323 | 2,310 | 2,321 | 1,200 |
| 2024/06/18 | 2,336 | 2,336 | 2,305 | 2,308 | 3,600 |
| 2024/06/17 | 2,318 | 2,320 | 2,305 | 2,314 | 2,400 |
| 2024/06/14 | 2,301 | 2,314 | 2,301 | 2,305 | 2,300 |
| 2024/06/13 | 2,316 | 2,325 | 2,300 | 2,301 | 6,900 |
| 2024/06/12 | 2,337 | 2,337 | 2,310 | 2,316 | 6,400 |
| 2024/06/11 | 2,340 | 2,340 | 2,327 | 2,329 | 4,100 |
| 2024/06/10 | 2,347 | 2,350 | 2,340 | 2,340 | 6,700 |
| 2024/06/07 | 2,350 | 2,356 | 2,325 | 2,347 | 6,200 |
| 2024/06/06 | 2,338 | 2,348 | 2,335 | 2,336 | 1,500 |
| 2024/06/05 | 2,340 | 2,352 | 2,335 | 2,336 | 2,500 |
| 2024/06/04 | 2,340 | 2,350 | 2,331 | 2,340 | 2,600 |
| 2024/06/03 | 2,335 | 2,349 | 2,335 | 2,335 | 2,900 |
| 2024/05/31 | 2,334 | 2,338 | 2,329 | 2,333 | 1,200 |
| 2024/05/30 | 2,323 | 2,335 | 2,322 | 2,328 | 1,100 |
| 2024/05/29 | 2,336 | 2,338 | 2,320 | 2,323 | 2,300 |
| 2024/05/28 | 2,330 | 2,333 | 2,325 | 2,326 | 2,400 |
| 2024/05/27 | 2,336 | 2,336 | 2,325 | 2,325 | 800 |
| 2024/05/24 | 2,338 | 2,339 | 2,327 | 2,330 | 3,000 |
| 2024/05/23 | 2,327 | 2,335 | 2,327 | 2,327 | 1,700 |
| 2024/05/22 | 2,335 | 2,335 | 2,327 | 2,327 | 1,100 |
| 2024/05/21 | 2,329 | 2,330 | 2,320 | 2,324 | 2,100 |
| 2024/05/20 | 2,310 | 2,339 | 2,310 | 2,323 | 1,900 |
| 2024/05/17 | 2,315 | 2,319 | 2,310 | 2,310 | 2,300 |
| 2024/05/16 | 2,323 | 2,323 | 2,305 | 2,310 | 9,700 |
| 2024/05/15 | 2,332 | 2,332 | 2,320 | 2,320 | 4,100 |
| 2024/05/14 | 2,329 | 2,333 | 2,325 | 2,332 | 2,100 |
| 2024/05/13 | 2,326 | 2,341 | 2,320 | 2,322 | 3,600 |
| 2024/05/10 | 2,335 | 2,340 | 2,322 | 2,322 | 4,000 |
| 2024/05/09 | 2,337 | 2,345 | 2,325 | 2,335 | 3,300 |
| 2024/05/08 | 2,351 | 2,361 | 2,335 | 2,335 | 2,400 |
| 2024/05/07 | 2,360 | 2,370 | 2,330 | 2,348 | 5,600 |
| 2024/05/02 | 2,368 | 2,387 | 2,350 | 2,357 | 5,500 |
| 2024/05/01 | 2,368 | 2,379 | 2,350 | 2,378 | 3,200 |
| 2024/04/30 | 2,384 | 2,386 | 2,350 | 2,368 | 7,700 |
| 2024/04/26 | 2,360 | 2,384 | 2,332 | 2,332 | 10,200 |
| 2024/04/25 | 2,356 | 2,379 | 2,356 | 2,356 | 1,500 |
| 2024/04/24 | 2,362 | 2,374 | 2,331 | 2,355 | 2,900 |
| 2024/04/23 | 2,380 | 2,390 | 2,357 | 2,357 | 2,500 |
| 2024/04/22 | 2,394 | 2,394 | 2,380 | 2,380 | 1,700 |
| 2024/04/19 | 2,367 | 2,394 | 2,362 | 2,393 | 7,100 |
| 2024/04/18 | 2,327 | 2,368 | 2,327 | 2,362 | 1,300 |
| 2024/04/17 | 2,350 | 2,365 | 2,330 | 2,330 | 5,900 |
| 2024/04/16 | 2,368 | 2,368 | 2,331 | 2,350 | 3,800 |
| 2024/04/15 | 2,368 | 2,410 | 2,320 | 2,368 | 4,500 |
| 2024/04/12 | 2,369 | 2,373 | 2,359 | 2,369 | 2,000 |
| 2024/04/11 | 2,409 | 2,409 | 2,360 | 2,369 | 7,800 |
| 2024/04/10 | 2,336 | 2,400 | 2,336 | 2,391 | 9,900 |
| 2024/04/09 | 2,321 | 2,337 | 2,321 | 2,336 | 3,200 |
| 2024/04/08 | 2,310 | 2,320 | 2,297 | 2,320 | 6,600 |
| 2024/04/05 | 2,351 | 2,351 | 2,299 | 2,299 | 9,800 |
| 2024/04/04 | 2,357 | 2,357 | 2,330 | 2,340 | 5,400 |
| 2024/04/03 | 2,330 | 2,349 | 2,300 | 2,330 | 8,300 |
| 2024/04/02 | 2,374 | 2,374 | 2,330 | 2,330 | 5,600 |
| 2024/04/01 | 2,391 | 2,400 | 2,377 | 2,377 | 5,100 |
| 2024/03/29 | 2,458 | 2,458 | 2,378 | 2,391 | 9,100 |
| 2024/03/28 | 2,458 | 2,458 | 2,380 | 2,419 | 7,200 |
| 2024/03/27 | 2,438 | 2,460 | 2,438 | 2,458 | 10,500 |
| 2024/03/26 | 2,419 | 2,435 | 2,415 | 2,435 | 7,200 |
| 2024/03/25 | 2,388 | 2,413 | 2,388 | 2,413 | 5,400 |
| 2024/03/22 | 2,380 | 2,401 | 2,372 | 2,385 | 10,300 |
| 2024/03/21 | 2,373 | 2,377 | 2,363 | 2,372 | 5,600 |
| 2024/03/19 | 2,355 | 2,375 | 2,350 | 2,358 | 8,400 |
| 2024/03/18 | 2,366 | 2,366 | 2,350 | 2,355 | 6,000 |
| 2024/03/15 | 2,360 | 2,375 | 2,360 | 2,360 | 4,000 |
| 2024/03/14 | 2,375 | 2,379 | 2,356 | 2,358 | 6,500 |
| 2024/03/13 | 2,368 | 2,380 | 2,352 | 2,376 | 6,000 |
| 2024/03/12 | 2,355 | 2,370 | 2,353 | 2,353 | 11,700 |
| 2024/03/11 | 2,345 | 2,369 | 2,345 | 2,355 | 8,800 |
| 2024/03/08 | 2,342 | 2,347 | 2,330 | 2,340 | 4,500 |
| 2024/03/07 | 2,360 | 2,360 | 2,327 | 2,332 | 11,500 |
| 2024/03/06 | 2,327 | 2,395 | 2,327 | 2,331 | 6,700 |
| 2024/03/05 | 2,324 | 2,333 | 2,322 | 2,333 | 2,300 |
| 2024/03/04 | 2,340 | 2,340 | 2,320 | 2,324 | 7,200 |
| 2024/03/01 | 2,358 | 2,360 | 2,332 | 2,340 | 6,100 |
| 2024/02/29 | 2,363 | 2,363 | 2,340 | 2,352 | 4,300 |
| 2024/02/28 | 2,340 | 2,351 | 2,340 | 2,351 | 3,200 |
| 2024/02/27 | 2,330 | 2,360 | 2,330 | 2,340 | 5,800 |
| 2024/02/26 | 2,375 | 2,378 | 2,330 | 2,330 | 7,200 |
| 2024/02/22 | 2,375 | 2,380 | 2,345 | 2,345 | 9,400 |
| 2024/02/21 | 2,340 | 2,370 | 2,326 | 2,369 | 9,000 |
| 2024/02/20 | 2,330 | 2,334 | 2,317 | 2,320 | 3,600 |
| 2024/02/19 | 2,325 | 2,334 | 2,311 | 2,316 | 3,800 |
| 2024/02/16 | 2,331 | 2,331 | 2,311 | 2,311 | 4,600 |
| 2024/02/15 | 2,320 | 2,327 | 2,310 | 2,318 | 9,100 |
| 2024/02/14 | 2,340 | 2,340 | 2,316 | 2,327 | 8,800 |
| 2024/02/13 | 2,327 | 2,332 | 2,322 | 2,329 | 7,200 |
| 2024/02/09 | 2,345 | 2,345 | 2,305 | 2,322 | 7,900 |
| 2024/02/08 | 2,350 | 2,353 | 2,345 | 2,347 | 3,100 |
| 2024/02/07 | 2,361 | 2,365 | 2,350 | 2,354 | 5,800 |
| 2024/02/06 | 2,356 | 2,364 | 2,355 | 2,363 | 3,400 |
| 2024/02/05 | 2,367 | 2,374 | 2,353 | 2,353 | 5,800 |
| 2024/02/02 | 2,366 | 2,370 | 2,350 | 2,365 | 5,800 |
| 2024/02/01 | 2,414 | 2,414 | 2,360 | 2,365 | 14,800 |
| 2024/01/31 | 2,405 | 2,410 | 2,355 | 2,367 | 37,800 |
| 2024/01/30 | 2,328 | 2,340 | 2,323 | 2,340 | 6,500 |
| 2024/01/29 | 2,340 | 2,343 | 2,314 | 2,328 | 6,800 |
| 2024/01/26 | 2,321 | 2,339 | 2,321 | 2,339 | 7,400 |
| 2024/01/25 | 2,314 | 2,323 | 2,310 | 2,319 | 3,500 |
| 2024/01/24 | 2,320 | 2,320 | 2,316 | 2,319 | 2,700 |
| 2024/01/23 | 2,320 | 2,320 | 2,315 | 2,320 | 1,600 |
| 2024/01/22 | 2,309 | 2,314 | 2,305 | 2,313 | 4,200 |
| 2024/01/19 | 2,302 | 2,310 | 2,302 | 2,309 | 2,700 |
| 2024/01/18 | 2,305 | 2,308 | 2,302 | 2,302 | 2,100 |
| 2024/01/17 | 2,309 | 2,314 | 2,300 | 2,304 | 4,100 |
| 2024/01/16 | 2,316 | 2,317 | 2,309 | 2,309 | 9,600 |
| 2024/01/15 | 2,329 | 2,329 | 2,316 | 2,316 | 5,400 |
| 2024/01/12 | 2,330 | 2,333 | 2,327 | 2,329 | 2,800 |
| 2024/01/11 | 2,323 | 2,330 | 2,322 | 2,330 | 3,800 |
| 2024/01/10 | 2,321 | 2,326 | 2,321 | 2,324 | 2,500 |
| 2024/01/09 | 2,315 | 2,325 | 2,315 | 2,321 | 3,400 |
| 2024/01/05 | 2,349 | 2,349 | 2,315 | 2,315 | 4,200 |
| 2024/01/04 | 2,300 | 2,344 | 2,300 | 2,324 | 6,800 |
| 2023/12/29 | 2,303 | 2,305 | 2,278 | 2,296 | 3,400 |
| 2023/12/28 | 2,272 | 2,305 | 2,271 | 2,290 | 7,000 |
| 2023/12/27 | 2,252 | 2,275 | 2,252 | 2,272 | 7,000 |
| 2023/12/26 | 2,250 | 2,255 | 2,250 | 2,252 | 2,500 |
| 2023/12/25 | 2,250 | 2,250 | 2,246 | 2,248 | 3,100 |
| 2023/12/22 | 2,242 | 2,250 | 2,242 | 2,248 | 2,000 |
| 2023/12/21 | 2,250 | 2,250 | 2,244 | 2,248 | 4,900 |
| 2023/12/20 | 2,251 | 2,255 | 2,250 | 2,250 | 2,200 |
| 2023/12/19 | 2,275 | 2,275 | 2,256 | 2,256 | 6,300 |
| 2023/12/18 | 2,266 | 2,270 | 2,266 | 2,266 | 2,200 |
| 2023/12/15 | 2,272 | 2,272 | 2,251 | 2,266 | 1,200 |
| 2023/12/14 | 2,310 | 2,310 | 2,240 | 2,272 | 19,100 |
| 2023/12/13 | 2,269 | 2,297 | 2,264 | 2,297 | 10,500 |
| 2023/12/12 | 2,259 | 2,264 | 2,255 | 2,264 | 9,300 |
| 2023/12/11 | 2,256 | 2,260 | 2,256 | 2,260 | 6,200 |
| 2023/12/08 | 2,250 | 2,254 | 2,250 | 2,253 | 2,800 |
| 2023/12/07 | 2,255 | 2,255 | 2,240 | 2,250 | 3,500 |
| 2023/12/06 | 2,258 | 2,258 | 2,251 | 2,255 | 1,300 |
| 2023/12/05 | 2,245 | 2,258 | 2,241 | 2,258 | 5,400 |
| 2023/12/04 | 2,249 | 2,249 | 2,241 | 2,245 | 1,800 |
| 2023/12/01 | 2,250 | 2,250 | 2,241 | 2,241 | 2,500 |
| 2023/11/30 | 2,250 | 2,250 | 2,244 | 2,250 | 1,100 |
| 2023/11/29 | 2,246 | 2,250 | 2,240 | 2,250 | 2,900 |
| 2023/11/28 | 2,245 | 2,255 | 2,242 | 2,246 | 8,400 |
| 2023/11/27 | 2,253 | 2,255 | 2,245 | 2,245 | 3,200 |
| 2023/11/24 | 2,254 | 2,254 | 2,248 | 2,253 | 2,000 |
| 2023/11/22 | 2,245 | 2,256 | 2,245 | 2,254 | 2,500 |
| 2023/11/21 | 2,240 | 2,247 | 2,240 | 2,245 | 900 |
| 2023/11/20 | 2,248 | 2,259 | 2,240 | 2,240 | 6,100 |
| 2023/11/17 | 2,250 | 2,264 | 2,248 | 2,248 | 3,100 |
| 2023/11/16 | 2,254 | 2,264 | 2,241 | 2,250 | 2,200 |
| 2023/11/15 | 2,280 | 2,280 | 2,253 | 2,264 | 2,900 |
| 2023/11/14 | 2,297 | 2,297 | 2,250 | 2,288 | 10,300 |
| 2023/11/13 | 2,247 | 2,264 | 2,247 | 2,264 | 4,900 |
| 2023/11/10 | 2,221 | 2,247 | 2,221 | 2,247 | 2,000 |
| 2023/11/09 | 2,244 | 2,244 | 2,210 | 2,233 | 3,500 |
| 2023/11/08 | 2,255 | 2,256 | 2,245 | 2,245 | 2,600 |
| 2023/11/07 | 2,257 | 2,262 | 2,253 | 2,255 | 3,300 |
| 2023/11/06 | 2,290 | 2,290 | 2,262 | 2,262 | 3,000 |
| 2023/11/02 | 2,297 | 2,299 | 2,260 | 2,270 | 2,900 |
| 2023/11/01 | 2,260 | 2,302 | 2,252 | 2,302 | 5,200 |
| 2023/10/31 | 2,250 | 2,279 | 2,250 | 2,279 | 2,800 |
| 2023/10/30 | 2,301 | 2,301 | 2,251 | 2,268 | 6,700 |
| 2023/10/27 | 2,254 | 2,327 | 2,254 | 2,327 | 10,100 |
| 2023/10/26 | 2,257 | 2,260 | 2,250 | 2,254 | 2,000 |
| 2023/10/25 | 2,257 | 2,260 | 2,250 | 2,250 | 1,800 |
| 2023/10/24 | 2,260 | 2,260 | 2,242 | 2,248 | 2,300 |
| 2023/10/23 | 2,303 | 2,303 | 2,253 | 2,258 | 2,400 |
| 2023/10/20 | 2,343 | 2,343 | 2,285 | 2,305 | 2,900 |
| 2023/10/19 | 2,253 | 2,270 | 2,253 | 2,270 | 2,300 |
| 2023/10/18 | 2,268 | 2,270 | 2,253 | 2,253 | 800 |
| 2023/10/17 | 2,276 | 2,286 | 2,269 | 2,269 | 1,400 |
| 2023/10/16 | 2,300 | 2,300 | 2,271 | 2,275 | 2,100 |
| 2023/10/13 | 2,325 | 2,337 | 2,309 | 2,313 | 1,800 |
| 2023/10/12 | 2,351 | 2,355 | 2,312 | 2,322 | 7,200 |
| 2023/10/11 | 2,361 | 2,370 | 2,351 | 2,351 | 2,400 |
| 2023/10/10 | 2,339 | 2,360 | 2,339 | 2,360 | 6,500 |
| 2023/10/06 | 2,299 | 2,320 | 2,296 | 2,320 | 4,900 |
| 2023/10/05 | 2,298 | 2,298 | 2,262 | 2,283 | 3,400 |
| 2023/10/04 | 2,241 | 2,298 | 2,230 | 2,298 | 10,700 |
| 2023/10/03 | 2,245 | 2,272 | 2,240 | 2,248 | 2,800 |