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
2016/12/30 2,366 2,414 2,366 2,396 3,900
2016/12/29 2,400 2,404 2,381 2,400 2,100
2016/12/28 2,413 2,413 2,396 2,404 5,000
2016/12/27 2,430 2,430 2,410 2,413 6,200
2016/12/26 2,384 2,430 2,384 2,430 7,500
2016/12/22 2,432 2,437 2,377 2,434 7,800
2016/12/21 2,470 2,470 2,431 2,442 4,500
2016/12/20 2,496 2,499 2,450 2,473 11,600
2016/12/19 2,453 2,453 2,411 2,447 9,600
2016/12/16 2,382 2,427 2,382 2,402 18,100
2016/12/15 2,398 2,398 2,361 2,382 19,200
2016/12/14 2,345 2,375 2,325 2,336 13,400
2016/12/13 2,338 2,380 2,295 2,296 26,700
2016/12/12 2,226 2,309 2,226 2,300 13,300
2016/12/09 2,210 2,221 2,210 2,219 4,800
2016/12/08 2,248 2,262 2,205 2,223 16,500
2016/12/07 2,207 2,226 2,207 2,225 9,400
2016/12/06 2,193 2,220 2,191 2,203 19,300
2016/12/05 2,170 2,195 2,170 2,179 9,200
2016/12/02 2,186 2,190 2,165 2,165 8,800
2016/12/01 2,162 2,204 2,158 2,186 10,100
2016/11/30 2,182 2,182 2,150 2,160 9,100
2016/11/29 2,190 2,197 2,182 2,182 2,800
2016/11/28 2,189 2,204 2,150 2,180 14,200
2016/11/25 2,192 2,199 2,180 2,180 4,800
2016/11/24 2,218 2,218 2,178 2,179 12,800
2016/11/22 2,210 2,218 2,190 2,190 8,800
2016/11/21 2,218 2,218 2,193 2,210 3,800
2016/11/18 2,207 2,222 2,175 2,186 12,200
2016/11/17 2,200 2,230 2,154 2,207 11,700
2016/11/16 2,130 2,192 2,126 2,192 7,500
2016/11/15 2,104 2,140 2,090 2,126 9,100
2016/11/14 2,180 2,229 2,091 2,123 16,800
2016/11/11 2,289 2,290 2,117 2,191 31,400
2016/11/10 2,281 2,328 2,270 2,289 13,400
2016/11/09 2,316 2,316 2,207 2,220 14,300
2016/11/08 2,315 2,359 2,312 2,316 6,700
2016/11/07 2,312 2,386 2,295 2,315 6,600
2016/11/04 2,348 2,348 2,250 2,263 10,100
2016/11/02 2,440 2,450 2,353 2,362 9,700
2016/11/01 2,439 2,450 2,431 2,439 3,900
2016/10/31 2,459 2,459 2,410 2,439 6,500
2016/10/28 2,450 2,469 2,443 2,469 8,600
2016/10/27 2,450 2,450 2,441 2,443 1,300
2016/10/26 2,447 2,469 2,432 2,464 3,900
2016/10/25 2,427 2,450 2,427 2,447 4,300
2016/10/24 2,466 2,468 2,424 2,452 3,500
2016/10/21 2,512 2,513 2,390 2,419 9,200
2016/10/20 2,527 2,527 2,467 2,512 5,800
2016/10/19 2,411 2,500 2,390 2,490 24,200
2016/10/18 2,371 2,409 2,371 2,409 4,500
2016/10/17 2,411 2,411 2,352 2,371 14,700
2016/10/14 2,470 2,482 2,411 2,411 11,400
2016/10/13 2,416 2,482 2,416 2,470 5,300
2016/10/12 2,466 2,485 2,416 2,416 11,000
2016/10/11 2,509 2,509 2,410 2,458 12,000
2016/10/07 2,575 2,590 2,535 2,544 4,200
2016/10/06 2,523 2,598 2,516 2,575 5,600
2016/10/05 2,505 2,540 2,480 2,523 4,700
2016/10/04 2,516 2,539 2,477 2,505 4,600
2016/10/03 2,558 2,579 2,515 2,516 6,300
2016/09/30 2,498 2,610 2,498 2,558 15,200
2016/09/29 2,545 2,626 2,514 2,548 18,000
2016/09/28 2,450 2,550 2,450 2,549 9,700
2016/09/27 2,439 2,550 2,421 2,507 10,800
2016/09/26 2,385 2,499 2,385 2,475 10,400
2016/09/23 2,390 2,434 2,380 2,431 7,100
2016/09/21 2,469 2,469 2,380 2,396 4,900
2016/09/20 2,336 2,381 2,336 2,381 4,700
2016/09/16 2,380 2,400 2,319 2,335 7,300
2016/09/15 2,360 2,418 2,351 2,416 7,400
2016/09/14 2,409 2,409 2,365 2,375 3,600
2016/09/13 2,480 2,480 2,363 2,418 11,300
2016/09/12 2,380 2,550 2,311 2,480 30,900
2016/09/09 2,359 2,380 2,293 2,380 15,500
2016/09/08 2,211 2,369 2,211 2,361 21,900
2016/09/07 2,160 2,219 2,160 2,200 10,700
2016/09/06 2,137 2,189 2,131 2,160 7,700
2016/09/05 2,110 2,139 2,110 2,117 4,200
2016/09/02 2,140 2,140 2,105 2,105 6,100
2016/09/01 2,169 2,169 2,125 2,125 2,900
2016/08/31 2,180 2,180 2,102 2,179 12,700
2016/08/30 2,268 2,268 2,181 2,189 3,900
2016/08/29 2,279 2,279 2,220 2,268 6,200
2016/08/26 2,239 2,253 2,224 2,253 4,300
2016/08/25 2,219 2,260 2,219 2,238 8,600
2016/08/24 2,239 2,270 2,239 2,269 3,400
2016/08/23 2,250 2,250 2,210 2,238 6,400
2016/08/22 2,300 2,300 2,215 2,259 5,200
2016/08/19 2,302 2,302 2,203 2,261 8,800
2016/08/18 2,175 2,288 2,175 2,288 16,400
2016/08/17 2,180 2,180 2,151 2,175 2,700
2016/08/16 2,147 2,169 2,136 2,155 3,700
2016/08/15 2,140 2,169 2,140 2,147 2,700
2016/08/12 2,200 2,200 2,168 2,168 12,100
2016/08/10 2,090 2,190 2,090 2,170 18,200
2016/08/09 2,056 2,092 2,056 2,090 5,100
2016/08/08 2,090 2,094 2,076 2,085 6,900
2016/08/05 2,020 2,095 2,000 2,094 9,500
2016/08/04 2,006 2,009 2,000 2,009 2,000
2016/08/03 2,013 2,016 1,996 2,013 5,000
2016/08/02 1,999 2,017 1,994 2,014 1,700
2016/08/01 1,994 2,019 1,994 2,010 2,800
2016/07/29 1,980 1,999 1,936 1,990 10,500
2016/07/28 2,000 2,019 1,990 2,019 6,100
2016/07/27 1,997 2,001 1,995 1,997 4,100
2016/07/26 1,990 1,997 1,971 1,972 2,600
2016/07/25 2,000 2,019 1,953 1,969 6,500
2016/07/22 2,045 2,045 1,990 2,000 4,800
2016/07/21 2,003 2,039 1,995 2,037 5,000
2016/07/20 2,047 2,047 2,007 2,029 4,700
2016/07/19 2,008 2,008 1,982 1,983 5,300
2016/07/15 2,050 2,050 1,920 1,968 11,200
2016/07/14 2,047 2,065 2,020 2,045 6,100
2016/07/13 2,101 2,101 1,998 2,018 16,600
2016/07/12 2,166 2,166 2,081 2,101 6,800
2016/07/11 2,065 2,145 2,061 2,116 8,300
2016/07/08 2,125 2,127 2,060 2,061 4,900
2016/07/07 2,162 2,248 2,101 2,143 9,100
2016/07/06 2,139 2,170 2,019 2,155 20,100
2016/07/05 2,325 2,348 2,150 2,189 22,900
2016/07/04 2,099 2,215 2,099 2,215 21,200
2016/07/01 2,099 2,099 2,055 2,070 8,500
2016/06/30 2,049 2,099 1,995 2,069 24,700
2016/06/29 1,999 2,096 1,999 2,028 36,200
2016/06/28 1,922 1,972 1,901 1,961 11,100
2016/06/27 1,871 1,899 1,850 1,882 11,700
2016/06/24 1,920 1,940 1,811 1,834 14,100
2016/06/23 1,875 1,943 1,858 1,916 18,300
2016/06/22 1,845 1,913 1,833 1,881 16,700
2016/06/21 1,839 1,850 1,810 1,839 13,600
2016/06/20 1,849 1,849 1,827 1,837 6,800
2016/06/17 1,790 1,814 1,780 1,814 3,800
2016/06/16 1,792 1,805 1,750 1,765 4,400
2016/06/15 1,780 1,817 1,754 1,792 5,700
2016/06/14 1,800 1,843 1,735 1,754 15,500
2016/06/13 1,836 1,869 1,783 1,790 10,200
2016/06/10 1,804 1,870 1,799 1,856 34,100
2016/06/09 1,748 1,825 1,748 1,799 19,800
2016/06/08 1,789 1,789 1,720 1,742 21,600
2016/06/07 1,813 1,840 1,780 1,798 19,600
2016/06/06 1,789 1,828 1,772 1,813 27,000
2016/06/03 1,730 1,799 1,730 1,795 37,400
2016/06/02 1,710 1,730 1,709 1,725 11,800
2016/06/01 1,707 1,710 1,701 1,705 6,200
2016/05/31 1,702 1,712 1,701 1,710 10,900
2016/05/30 1,704 1,704 1,699 1,702 4,300
2016/05/27 1,702 1,706 1,698 1,703 7,500
2016/05/26 1,701 1,701 1,695 1,698 1,500
2016/05/25 1,690 1,701 1,690 1,701 4,500
2016/05/24 1,699 1,707 1,688 1,690 11,800
2016/05/23 1,700 1,701 1,686 1,696 5,000
2016/05/20 1,676 1,701 1,675 1,701 20,500
2016/05/19 1,685 1,685 1,651 1,652 41,700
2016/05/18 1,700 1,702 1,693 1,694 61,200
2016/05/17 1,733 1,734 1,710 1,733 13,500
2016/05/16 1,733 1,748 1,710 1,733 2,900
2016/05/13 1,712 1,716 1,712 1,713 2,200
2016/05/12 1,710 1,747 1,704 1,708 3,600
2016/05/11 1,710 1,719 1,684 1,692 6,800
2016/05/10 1,720 1,734 1,715 1,715 2,100
2016/05/09 1,765 1,765 1,725 1,725 4,000
2016/05/06 1,763 1,768 1,740 1,764 4,100
2016/05/02 1,760 1,760 1,703 1,734 8,500
2016/04/28 1,750 1,830 1,709 1,760 32,100
2016/04/27 1,630 1,656 1,576 1,624 12,700
2016/04/26 1,636 1,650 1,619 1,640 2,500
2016/04/25 1,650 1,650 1,636 1,636 1,100
2016/04/22 1,622 1,645 1,622 1,640 1,400
2016/04/21 1,665 1,675 1,611 1,611 6,000
2016/04/20 1,640 1,650 1,631 1,650 2,700
2016/04/19 1,622 1,630 1,622 1,630 800
2016/04/18 1,675 1,676 1,603 1,618 5,300
2016/04/15 1,603 1,675 1,600 1,675 5,300
2016/04/14 1,605 1,623 1,600 1,601 4,700
2016/04/13 1,650 1,650 1,604 1,605 6,400
2016/04/12 1,640 1,665 1,633 1,650 1,900
2016/04/11 1,630 1,640 1,628 1,639 7,400
2016/04/08 1,628 1,630 1,622 1,630 900
2016/04/07 1,645 1,650 1,629 1,630 1,100
2016/04/06 1,655 1,655 1,637 1,646 500
2016/04/05 1,639 1,655 1,639 1,655 1,200
2016/04/04 1,644 1,644 1,617 1,639 1,800
2016/04/01 1,698 1,698 1,602 1,637 13,800
2016/03/31 1,702 1,702 1,700 1,700 600
2016/03/30 1,701 1,702 1,664 1,701 1,700
2016/03/29 1,675 1,708 1,675 1,692 1,900
2016/03/28 1,708 1,709 1,695 1,709 8,000
2016/03/25 1,709 1,709 1,699 1,704 1,500
2016/03/24 1,690 1,710 1,680 1,689 7,800
2016/03/23 1,700 1,705 1,700 1,704 2,500
2016/03/22 1,689 1,712 1,689 1,700 6,000
2016/03/18 1,690 1,690 1,680 1,689 2,600
2016/03/17 1,691 1,694 1,687 1,690 3,000
2016/03/16 1,700 1,700 1,688 1,691 1,800
2016/03/15 1,707 1,707 1,690 1,690 9,000
2016/03/14 1,680 1,690 1,670 1,690 7,200
2016/03/11 1,663 1,695 1,650 1,665 5,000
2016/03/10 1,686 1,686 1,660 1,660 4,500
2016/03/09 1,696 1,696 1,660 1,660 5,300
2016/03/08 1,704 1,704 1,694 1,695 2,900
2016/03/07 1,715 1,715 1,698 1,711 2,500
2016/03/04 1,714 1,714 1,701 1,713 2,000
2016/03/03 1,690 1,710 1,690 1,705 1,500
2016/03/02 1,720 1,720 1,680 1,680 10,000
2016/03/01 1,690 1,720 1,690 1,720 7,400
2016/02/29 1,681 1,686 1,681 1,686 2,000
2016/02/26 1,715 1,715 1,715 1,715 6,000
2016/02/25 1,720 1,720 1,720 1,720 1,000
2016/02/24 1,668 1,680 1,668 1,671 5,000
2016/02/23 1,735 1,735 1,735 1,735 1,000
2016/02/22 1,735 1,735 1,735 1,735 1,000
2016/02/19 1,711 1,711 1,711 1,711 3,000
2016/02/18 1,741 1,741 1,710 1,711 4,000
2016/02/17 1,711 1,711 1,690 1,690 5,000
2016/02/16 1,691 1,730 1,691 1,715 8,000
2016/02/15 1,660 1,704 1,660 1,704 13,000
2016/02/12 1,656 1,657 1,650 1,650 11,000
2016/02/10 1,690 1,694 1,690 1,690 9,000
2016/02/09 1,666 1,690 1,665 1,690 10,000
2016/02/08 1,690 1,690 1,680 1,680 5,000
2016/02/05 1,660 1,690 1,660 1,690 3,000
2016/02/04 1,690 1,695 1,690 1,695 3,000
2016/02/03 1,695 1,695 1,690 1,690 2,000
2016/02/02 1,693 1,695 1,685 1,695 4,000
2016/02/01 1,669 1,690 1,660 1,666 8,000
2016/01/29 1,611 1,694 1,611 1,694 35,000
2016/01/28 1,500 1,535 1,500 1,535 4,000
2016/01/27 1,500 1,500 1,500 1,500 1,000
2016/01/25 1,430 1,540 1,430 1,540 7,000
2016/01/22 1,490 1,490 1,490 1,490 2,000
2016/01/21 1,458 1,458 1,430 1,430 3,000
2016/01/20 1,490 1,490 1,458 1,458 3,000
2016/01/19 1,500 1,500 1,500 1,500 1,000
2016/01/18 1,502 1,502 1,500 1,500 2,000
2016/01/15 1,533 1,536 1,533 1,535 3,000
2016/01/14 1,550 1,556 1,500 1,500 17,000
2016/01/13 1,577 1,585 1,550 1,550 13,000
2016/01/12 1,647 1,647 1,599 1,599 12,000
2016/01/08 1,670 1,670 1,670 1,670 1,000
2016/01/07 1,665 1,665 1,665 1,665 2,000
2016/01/06 1,672 1,672 1,670 1,670 5,000
2016/01/05 1,694 1,694 1,663 1,666 5,000

このページの先頭へ