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
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
2023/10/02 2,252 2,300 2,242 2,251 9,200
2023/09/29 2,365 2,369 2,295 2,300 4,300
2023/09/28 2,410 2,412 2,350 2,360 12,600
2023/09/27 2,395 2,414 2,395 2,413 6,900
2023/09/26 2,397 2,406 2,389 2,400 3,900
2023/09/25 2,389 2,410 2,371 2,410 9,500
2023/09/22 2,410 2,410 2,388 2,396 5,700
2023/09/21 2,415 2,415 2,391 2,410 4,600
2023/09/20 2,414 2,414 2,391 2,411 5,600
2023/09/19 2,386 2,409 2,386 2,387 8,000
2023/09/15 2,353 2,400 2,353 2,385 13,500
2023/09/14 2,346 2,369 2,342 2,356 6,200
2023/09/13 2,379 2,379 2,325 2,346 9,200
2023/09/12 2,399 2,399 2,337 2,380 17,900
2023/09/11 2,300 2,327 2,300 2,327 14,400
2023/09/08 2,270 2,310 2,265 2,300 11,800
2023/09/07 2,269 2,270 2,230 2,270 9,900
2023/09/06 2,263 2,270 2,252 2,269 4,100
2023/09/05 2,238 2,264 2,238 2,263 6,500
2023/09/04 2,230 2,240 2,230 2,238 4,200
2023/09/01 2,237 2,242 2,235 2,235 5,600
2023/08/31 2,238 2,240 2,202 2,237 8,900
2023/08/30 2,195 2,239 2,195 2,239 11,500
2023/08/29 2,205 2,209 2,190 2,196 6,900
2023/08/28 2,170 2,188 2,170 2,185 8,500
2023/08/25 2,165 2,178 2,165 2,170 1,600
2023/08/24 2,166 2,169 2,159 2,162 2,800
2023/08/23 2,160 2,182 2,160 2,165 3,500
2023/08/22 2,153 2,200 2,145 2,160 10,800
2023/08/21 2,150 2,152 2,140 2,146 10,100
2023/08/18 2,159 2,160 2,141 2,152 7,500
2023/08/17 2,155 2,161 2,148 2,159 10,400
2023/08/16 2,151 2,153 2,145 2,149 3,300
2023/08/15 2,148 2,156 2,144 2,151 4,800
2023/08/14 2,135 2,149 2,135 2,145 5,100
2023/08/10 2,131 2,135 2,123 2,135 8,300
2023/08/09 2,133 2,133 2,109 2,131 17,300
2023/08/08 2,133 2,135 2,127 2,130 5,900
2023/08/07 2,133 2,138 2,131 2,131 2,600
2023/08/04 2,135 2,137 2,133 2,133 2,000
2023/08/03 2,132 2,142 2,132 2,137 2,500
2023/08/02 2,144 2,144 2,135 2,139 3,100
2023/08/01 2,138 2,146 2,137 2,144 5,200
2023/07/31 2,127 2,153 2,127 2,134 9,000
2023/07/28 2,137 2,160 2,137 2,160 10,000
2023/07/27 2,144 2,144 2,135 2,137 5,000
2023/07/26 2,139 2,139 2,130 2,134 1,100
2023/07/25 2,129 2,139 2,129 2,139 2,600
2023/07/24 2,134 2,134 2,130 2,133 3,200
2023/07/21 2,127 2,134 2,127 2,131 2,100
2023/07/20 2,137 2,137 2,127 2,127 3,700
2023/07/19 2,123 2,135 2,123 2,131 3,900
2023/07/18 2,122 2,132 2,122 2,123 1,800
2023/07/14 2,125 2,126 2,122 2,122 1,500
2023/07/13 2,128 2,132 2,120 2,126 4,100
2023/07/12 2,128 2,134 2,126 2,130 2,500
2023/07/11 2,135 2,135 2,125 2,128 7,300
2023/07/10 2,135 2,139 2,125 2,135 3,900
2023/07/07 2,143 2,143 2,122 2,129 13,400
2023/07/06 2,124 2,135 2,124 2,131 10,800
2023/07/05 2,121 2,128 2,120 2,124 4,100

このページの先頭へ