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
2026/06/11 2,934 2,934 2,883 2,891 7,300
2026/06/10 2,872 2,925 2,872 2,918 6,400
2026/06/09 2,872 2,899 2,865 2,871 3,000
2026/06/08 2,906 2,906 2,864 2,864 5,800
2026/06/05 2,861 2,900 2,857 2,857 5,400
2026/06/04 2,875 2,903 2,850 2,860 5,700
2026/06/03 2,857 2,945 2,857 2,875 3,600
2026/06/02 2,888 2,889 2,852 2,856 5,600
2026/06/01 2,923 2,933 2,861 2,890 10,800
2026/05/29 3,045 3,045 2,889 2,912 14,600
2026/05/28 2,838 2,956 2,828 2,956 23,900
2026/05/27 2,816 2,850 2,816 2,825 2,700
2026/05/26 2,803 2,839 2,803 2,816 7,100
2026/05/25 2,885 2,885 2,824 2,831 3,900
2026/05/22 2,840 2,890 2,801 2,885 8,300
2026/05/21 2,860 2,860 2,840 2,840 5,900
2026/05/20 2,883 2,883 2,854 2,855 3,700
2026/05/19 2,883 2,883 2,864 2,883 6,700
2026/05/18 2,920 2,920 2,870 2,883 6,400
2026/05/15 2,900 2,900 2,884 2,900 9,500
2026/05/14 2,880 2,900 2,874 2,900 5,900
2026/05/13 2,860 2,898 2,851 2,898 2,900
2026/05/12 2,899 2,900 2,830 2,878 9,700
2026/05/11 2,896 2,900 2,890 2,896 5,000
2026/05/08 2,971 2,971 2,903 2,903 4,100
2026/05/07 2,915 2,978 2,896 2,960 7,000
2026/05/01 2,878 2,894 2,825 2,880 25,800
2026/04/30 2,970 2,970 2,878 2,878 21,800
2026/04/28 2,965 3,010 2,946 2,964 14,600
2026/04/27 3,000 3,000 2,911 2,946 14,000
2026/04/24 3,000 3,005 2,981 3,000 8,100
2026/04/23 3,030 3,045 2,961 2,999 14,500
2026/04/22 3,130 3,140 3,020 3,020 16,300
2026/04/21 3,160 3,160 3,120 3,130 2,700
2026/04/20 3,185 3,200 3,160 3,160 4,100
2026/04/17 3,200 3,200 3,170 3,175 4,600
2026/04/16 3,225 3,230 3,190 3,200 4,400
2026/04/15 3,200 3,200 3,175 3,200 7,500
2026/04/14 3,285 3,285 3,200 3,200 9,800
2026/04/13 3,250 3,285 3,250 3,275 4,200
2026/04/10 3,260 3,280 3,240 3,250 8,200
2026/04/09 3,240 3,275 3,240 3,260 5,600
2026/04/08 3,265 3,275 3,205 3,235 8,400
2026/04/07 3,325 3,345 3,220 3,260 11,700
2026/04/06 3,295 3,340 3,295 3,325 3,700
2026/04/03 3,255 3,325 3,255 3,275 4,400
2026/03/27 3,345 3,350 3,275 3,285 19,500
2026/03/26 3,230 3,375 3,215 3,345 24,200
2026/03/25 3,190 3,245 3,190 3,230 4,800
2026/03/24 3,230 3,230 3,085 3,190 13,300
2026/03/23 3,250 3,250 3,100 3,175 22,100
2026/03/19 3,245 3,245 3,220 3,220 5,700
2026/03/18 3,270 3,280 3,225 3,245 7,000
2026/03/17 3,230 3,295 3,230 3,280 6,500
2026/03/16 3,230 3,270 3,225 3,225 7,000
2026/03/13 3,200 3,245 3,190 3,220 14,200
2026/03/12 3,200 3,200 3,190 3,200 7,700
2026/03/11 3,210 3,250 3,205 3,220 5,000
2026/03/10 3,250 3,265 3,210 3,210 6,800
2026/03/09 3,235 3,240 3,160 3,235 7,900
2026/03/06 3,260 3,270 3,215 3,235 7,100
2026/03/05 3,225 3,300 3,225 3,285 6,800
2026/03/04 3,220 3,220 3,140 3,175 21,400
2026/03/03 3,315 3,315 3,225 3,270 12,300
2026/03/02 3,250 3,320 3,250 3,320 16,000
2026/02/27 3,270 3,350 3,270 3,350 19,600
2026/02/26 3,240 3,300 3,235 3,270 18,400
2026/02/25 3,295 3,295 3,210 3,240 9,900
2026/02/24 3,270 3,310 3,195 3,295 20,500
2026/02/20 3,215 3,275 3,205 3,270 12,300
2026/02/19 3,070 3,220 3,045 3,220 24,100
2026/02/18 3,010 3,060 3,010 3,060 4,700
2026/02/17 3,060 3,060 3,010 3,010 11,100
2026/02/16 3,000 3,070 2,969 3,065 12,500
2026/02/13 3,040 3,040 2,974 3,010 15,900
2026/02/12 3,060 3,075 2,988 3,045 20,000
2026/02/10 2,982 3,055 2,975 3,050 24,100
2026/02/09 2,952 2,974 2,930 2,974 10,000
2026/02/06 2,950 2,950 2,923 2,950 16,900
2026/02/05 2,935 2,950 2,917 2,950 11,800
2026/02/04 2,866 2,940 2,866 2,940 17,500
2026/02/03 2,870 2,873 2,828 2,865 13,600
2026/02/02 2,799 2,880 2,751 2,877 31,500
2026/01/30 2,737 2,763 2,716 2,720 7,800
2026/01/29 2,700 2,718 2,676 2,715 11,500
2026/01/28 2,784 2,784 2,672 2,706 43,700
2026/01/27 2,755 2,799 2,755 2,784 17,500
2026/01/26 2,744 2,754 2,739 2,754 17,600
2026/01/23 2,738 2,744 2,737 2,742 6,400
2026/01/22 2,733 2,741 2,725 2,738 8,100
2026/01/21 2,714 2,734 2,713 2,724 10,300
2026/01/20 2,740 2,740 2,716 2,716 11,600
2026/01/19 2,695 2,741 2,695 2,732 38,000
2026/01/16 2,653 2,687 2,653 2,687 10,400
2026/01/15 2,630 2,653 2,628 2,653 18,600
2026/01/14 2,630 2,634 2,620 2,627 15,500
2026/01/13 2,638 2,638 2,614 2,634 12,800
2026/01/09 2,615 2,638 2,615 2,638 14,100
2026/01/08 2,623 2,623 2,603 2,607 10,800
2026/01/07 2,634 2,635 2,623 2,630 7,100
2026/01/06 2,620 2,637 2,615 2,634 12,800
2026/01/05 2,620 2,620 2,609 2,620 16,400
2025/12/30 2,612 2,624 2,601 2,611 8,700
2025/12/29 2,625 2,639 2,609 2,625 28,200
2025/12/26 2,553 2,597 2,553 2,597 50,700
2025/12/25 2,485 2,487 2,481 2,486 4,400
2025/12/24 2,476 2,484 2,475 2,482 6,000
2025/12/23 2,490 2,490 2,475 2,482 7,600
2025/12/22 2,485 2,494 2,485 2,490 4,700
2025/12/19 2,482 2,493 2,482 2,485 6,200
2025/12/18 2,501 2,501 2,481 2,481 6,700
2025/12/17 2,490 2,504 2,486 2,501 14,000
2025/12/16 2,485 2,488 2,483 2,486 5,900
2025/12/15 2,495 2,497 2,483 2,489 20,800
2025/12/12 2,486 2,495 2,482 2,495 15,500
2025/12/11 2,471 2,475 2,471 2,475 6,200
2025/12/10 2,462 2,470 2,460 2,470 6,200
2025/12/09 2,487 2,487 2,459 2,462 29,700
2025/12/08 2,450 2,471 2,449 2,471 17,500
2025/12/05 2,446 2,449 2,445 2,446 3,900
2025/12/04 2,439 2,441 2,431 2,441 4,100
2025/12/03 2,450 2,450 2,435 2,435 17,700
2025/12/02 2,455 2,455 2,446 2,446 3,600
2025/12/01 2,455 2,455 2,446 2,451 11,100
2025/11/28 2,438 2,451 2,437 2,442 10,700
2025/11/27 2,429 2,437 2,429 2,437 4,300
2025/11/26 2,433 2,440 2,422 2,425 10,000
2025/11/25 2,425 2,438 2,420 2,438 12,500
2025/11/21 2,412 2,422 2,410 2,420 12,700
2025/11/20 2,410 2,415 2,408 2,415 7,000
2025/11/19 2,402 2,410 2,401 2,409 4,500
2025/11/18 2,410 2,410 2,402 2,402 4,800
2025/11/17 2,408 2,409 2,398 2,403 13,900
2025/11/14 2,420 2,422 2,404 2,408 14,900
2025/11/13 2,417 2,430 2,417 2,425 4,700
2025/11/12 2,424 2,429 2,415 2,415 10,200
2025/11/11 2,411 2,420 2,410 2,418 9,800
2025/11/10 2,419 2,421 2,400 2,402 13,600
2025/11/07 2,419 2,419 2,407 2,415 3,000
2025/11/06 2,407 2,413 2,398 2,413 3,800
2025/11/05 2,392 2,407 2,390 2,407 5,800
2025/11/04 2,420 2,420 2,391 2,392 16,300
2025/10/31 2,430 2,430 2,405 2,428 5,600
2025/10/30 2,433 2,433 2,410 2,425 4,800
2025/10/29 2,441 2,441 2,416 2,420 10,000
2025/10/28 2,456 2,457 2,440 2,441 11,500
2025/10/27 2,456 2,457 2,450 2,456 6,600
2025/10/24 2,454 2,458 2,450 2,456 3,800
2025/10/23 2,459 2,467 2,450 2,451 5,400
2025/10/22 2,450 2,454 2,441 2,453 7,000
2025/10/21 2,440 2,441 2,433 2,434 7,800
2025/10/20 2,440 2,445 2,428 2,437 9,600
2025/10/17 2,436 2,442 2,426 2,442 5,900
2025/10/16 2,442 2,442 2,419 2,431 4,900
2025/10/15 2,437 2,444 2,405 2,438 9,400
2025/10/14 2,430 2,444 2,398 2,425 22,900
2025/10/10 2,438 2,438 2,412 2,430 9,500
2025/10/09 2,447 2,447 2,434 2,442 4,000
2025/10/08 2,446 2,450 2,439 2,445 10,100
2025/10/07 2,447 2,452 2,439 2,446 7,600
2025/10/06 2,465 2,465 2,428 2,443 13,000
2025/10/03 2,446 2,453 2,422 2,435 8,800
2025/10/02 2,438 2,445 2,382 2,423 24,100
2025/10/01 2,511 2,511 2,431 2,431 28,900
2025/09/30 2,516 2,517 2,510 2,510 4,700
2025/09/29 2,547 2,547 2,516 2,516 13,600
2025/09/26 2,546 2,547 2,542 2,547 12,000
2025/09/25 2,545 2,548 2,541 2,541 14,200
2025/09/24 2,551 2,556 2,537 2,545 16,100
2025/09/22 2,560 2,560 2,554 2,555 5,500
2025/09/19 2,556 2,559 2,551 2,552 10,300
2025/09/18 2,554 2,559 2,551 2,556 10,000
2025/09/17 2,552 2,554 2,551 2,553 5,000
2025/09/16 2,558 2,558 2,551 2,552 7,600
2025/09/12 2,555 2,556 2,552 2,553 6,900
2025/09/11 2,550 2,555 2,548 2,555 8,200
2025/09/10 2,550 2,552 2,548 2,550 11,400
2025/09/09 2,541 2,552 2,535 2,550 26,400
2025/09/08 2,545 2,545 2,530 2,540 9,500
2025/09/05 2,545 2,545 2,534 2,534 10,400
2025/09/04 2,539 2,540 2,532 2,537 5,400
2025/09/03 2,548 2,548 2,535 2,537 6,700
2025/09/02 2,544 2,548 2,539 2,548 10,500
2025/09/01 2,529 2,536 2,524 2,536 12,500
2025/08/29 2,540 2,540 2,527 2,529 13,400
2025/08/28 2,511 2,540 2,511 2,529 8,600
2025/08/27 2,521 2,523 2,510 2,511 10,400
2025/08/26 2,533 2,538 2,521 2,521 8,900
2025/08/25 2,545 2,545 2,533 2,535 10,400
2025/08/22 2,544 2,545 2,540 2,544 4,900
2025/08/21 2,553 2,553 2,541 2,544 8,800
2025/08/20 2,553 2,553 2,539 2,548 9,000
2025/08/19 2,557 2,557 2,540 2,553 15,800
2025/08/18 2,564 2,564 2,550 2,550 15,800
2025/08/15 2,565 2,565 2,553 2,555 7,100
2025/08/14 2,560 2,561 2,553 2,560 7,200
2025/08/13 2,555 2,560 2,552 2,560 5,500
2025/08/12 2,562 2,567 2,557 2,557 16,100
2025/08/08 2,558 2,562 2,550 2,562 8,000
2025/08/07 2,564 2,564 2,550 2,556 9,800

このページの先頭へ