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
2017/12/29 2,900 2,980 2,892 2,968 7,700
2017/12/28 2,900 2,900 2,875 2,900 5,700
2017/12/27 2,870 2,920 2,865 2,900 8,600
2017/12/26 2,894 2,898 2,843 2,850 4,200
2017/12/25 2,889 2,899 2,866 2,867 3,800
2017/12/22 2,867 2,880 2,838 2,876 3,800
2017/12/21 2,839 2,869 2,812 2,867 6,900
2017/12/20 2,835 2,850 2,811 2,830 6,600
2017/12/19 2,878 2,878 2,810 2,811 9,200
2017/12/18 2,880 2,889 2,805 2,878 9,500
2017/12/15 2,910 2,920 2,881 2,882 11,800
2017/12/14 2,920 2,930 2,890 2,902 23,600
2017/12/13 2,830 2,899 2,830 2,880 17,800
2017/12/12 2,800 2,829 2,721 2,825 18,500
2017/12/11 2,711 2,780 2,711 2,770 14,600
2017/12/08 2,710 2,720 2,691 2,711 13,000
2017/12/07 2,700 2,701 2,679 2,701 13,700
2017/12/06 2,666 2,690 2,665 2,688 7,500
2017/12/05 2,680 2,685 2,659 2,668 9,900
2017/12/04 2,655 2,677 2,637 2,675 5,500
2017/12/01 2,635 2,669 2,632 2,655 18,000
2017/11/30 2,615 2,635 2,615 2,625 9,100
2017/11/29 2,630 2,630 2,600 2,614 3,800
2017/11/28 2,573 2,615 2,573 2,609 5,600
2017/11/27 2,599 2,615 2,551 2,555 14,200
2017/11/24 2,530 2,599 2,530 2,590 8,400
2017/11/22 2,530 2,548 2,530 2,530 4,500
2017/11/21 2,562 2,562 2,531 2,531 6,600
2017/11/20 2,576 2,576 2,561 2,562 4,900
2017/11/17 2,557 2,580 2,539 2,576 5,100
2017/11/16 2,543 2,555 2,516 2,532 4,600
2017/11/15 2,560 2,560 2,521 2,543 3,800
2017/11/14 2,587 2,587 2,536 2,557 8,900
2017/11/13 2,550 2,562 2,550 2,562 4,200
2017/11/10 2,531 2,561 2,515 2,550 5,600
2017/11/09 2,553 2,569 2,531 2,531 10,700
2017/11/08 2,592 2,592 2,553 2,553 5,100
2017/11/07 2,564 2,577 2,546 2,573 10,700
2017/11/06 2,630 2,630 2,580 2,591 5,500
2017/11/02 2,635 2,635 2,598 2,599 3,500
2017/11/01 2,645 2,653 2,561 2,618 8,200
2017/10/31 2,645 2,654 2,616 2,654 13,400
2017/10/30 2,630 2,645 2,546 2,642 21,200
2017/10/27 2,626 2,646 2,600 2,630 11,800
2017/10/26 2,578 2,634 2,562 2,626 18,600
2017/10/25 2,550 2,563 2,540 2,560 4,800
2017/10/24 2,550 2,550 2,530 2,550 4,200
2017/10/23 2,541 2,550 2,540 2,546 7,100
2017/10/20 2,525 2,540 2,520 2,540 16,600
2017/10/19 2,520 2,525 2,505 2,520 5,500
2017/10/18 2,525 2,529 2,520 2,520 5,400
2017/10/17 2,522 2,525 2,508 2,525 5,400
2017/10/16 2,502 2,520 2,501 2,519 6,400
2017/10/13 2,507 2,522 2,490 2,504 7,700
2017/10/12 2,514 2,520 2,501 2,514 9,500
2017/10/11 2,508 2,518 2,500 2,514 5,600
2017/10/10 2,496 2,509 2,492 2,507 9,200
2017/10/06 2,499 2,500 2,484 2,500 4,900
2017/10/05 2,502 2,505 2,484 2,500 8,700
2017/10/04 2,503 2,503 2,479 2,500 6,600
2017/10/03 2,470 2,503 2,466 2,503 9,700
2017/10/02 2,448 2,473 2,434 2,470 6,600
2017/09/29 2,418 2,449 2,418 2,449 10,000
2017/09/28 2,425 2,449 2,376 2,418 21,500
2017/09/27 2,440 2,450 2,415 2,425 18,300
2017/09/26 2,480 2,480 2,462 2,475 17,800
2017/09/25 2,470 2,497 2,470 2,481 7,400
2017/09/22 2,492 2,498 2,461 2,466 12,300
2017/09/21 2,505 2,505 2,488 2,492 6,200
2017/09/20 2,511 2,513 2,481 2,507 12,700
2017/09/19 2,527 2,527 2,510 2,521 8,600
2017/09/15 2,485 2,535 2,475 2,527 9,300
2017/09/14 2,509 2,509 2,480 2,486 5,800
2017/09/13 2,475 2,508 2,461 2,502 8,100
2017/09/12 2,500 2,500 2,470 2,480 10,500
2017/09/11 2,451 2,479 2,451 2,465 7,700
2017/09/08 2,440 2,460 2,434 2,444 8,200
2017/09/07 2,451 2,452 2,438 2,438 4,500
2017/09/06 2,438 2,468 2,438 2,459 5,200
2017/09/05 2,471 2,477 2,441 2,470 8,500
2017/09/04 2,510 2,510 2,472 2,480 4,200
2017/09/01 2,507 2,507 2,450 2,500 20,200
2017/08/31 2,535 2,541 2,507 2,510 9,700
2017/08/30 2,517 2,555 2,510 2,525 3,900
2017/08/29 2,564 2,564 2,510 2,516 10,300
2017/08/28 2,501 2,530 2,501 2,514 4,800
2017/08/25 2,500 2,529 2,491 2,495 3,100
2017/08/24 2,495 2,510 2,490 2,490 3,200
2017/08/23 2,525 2,526 2,495 2,495 4,800
2017/08/22 2,548 2,549 2,512 2,512 10,800
2017/08/21 2,499 2,525 2,499 2,525 6,700
2017/08/18 2,499 2,499 2,475 2,499 11,400
2017/08/17 2,469 2,505 2,469 2,500 8,600
2017/08/16 2,482 2,482 2,468 2,469 6,300
2017/08/15 2,494 2,494 2,470 2,482 6,200
2017/08/14 2,480 2,483 2,468 2,469 10,300
2017/08/10 2,496 2,505 2,486 2,487 11,900
2017/08/09 2,520 2,520 2,494 2,496 11,700
2017/08/08 2,558 2,558 2,525 2,525 10,300
2017/08/07 2,571 2,571 2,555 2,566 4,500
2017/08/04 2,575 2,590 2,570 2,570 6,200
2017/08/03 2,596 2,596 2,580 2,580 7,700
2017/08/02 2,602 2,609 2,595 2,596 4,500
2017/08/01 2,619 2,619 2,594 2,602 7,600
2017/07/31 2,629 2,629 2,620 2,620 3,300
2017/07/28 2,660 2,660 2,625 2,626 9,800
2017/07/27 2,650 2,661 2,636 2,650 19,500
2017/07/26 2,632 2,640 2,632 2,635 3,500
2017/07/25 2,658 2,662 2,635 2,640 3,500
2017/07/24 2,640 2,658 2,630 2,648 5,600
2017/07/21 2,639 2,639 2,620 2,623 3,300
2017/07/20 2,634 2,640 2,616 2,625 4,700
2017/07/19 2,614 2,630 2,614 2,617 4,400
2017/07/18 2,632 2,632 2,610 2,613 5,000
2017/07/14 2,630 2,646 2,624 2,632 3,200
2017/07/13 2,628 2,647 2,625 2,626 1,400
2017/07/12 2,649 2,649 2,626 2,626 2,000
2017/07/11 2,633 2,637 2,625 2,626 6,400
2017/07/10 2,605 2,633 2,605 2,633 1,900
2017/07/07 2,602 2,602 2,600 2,601 6,700
2017/07/06 2,625 2,638 2,600 2,601 9,100
2017/07/05 2,632 2,644 2,632 2,633 3,200
2017/07/04 2,651 2,651 2,636 2,644 13,800
2017/07/03 2,633 2,652 2,631 2,651 11,200
2017/06/30 2,674 2,695 2,650 2,652 11,400
2017/06/29 2,721 2,725 2,670 2,671 15,200
2017/06/28 2,713 2,726 2,713 2,725 3,200
2017/06/27 2,726 2,726 2,703 2,710 8,500
2017/06/26 2,741 2,746 2,726 2,726 4,000
2017/06/23 2,711 2,736 2,711 2,732 4,700
2017/06/22 2,714 2,720 2,701 2,710 4,400
2017/06/21 2,700 2,712 2,700 2,712 700
2017/06/20 2,703 2,716 2,686 2,700 3,300
2017/06/19 2,710 2,715 2,700 2,702 4,500
2017/06/16 2,705 2,710 2,700 2,700 1,300
2017/06/15 2,710 2,710 2,705 2,705 1,300
2017/06/14 2,698 2,710 2,670 2,710 1,700
2017/06/13 2,701 2,704 2,701 2,704 4,400
2017/06/12 2,666 2,700 2,666 2,700 3,800
2017/06/09 2,680 2,680 2,663 2,665 3,300
2017/06/08 2,695 2,696 2,681 2,682 1,000
2017/06/07 2,697 2,700 2,680 2,680 3,800
2017/06/06 2,700 2,700 2,679 2,679 3,400
2017/06/05 2,700 2,700 2,686 2,700 5,100
2017/06/02 2,714 2,714 2,698 2,708 5,100
2017/06/01 2,716 2,721 2,709 2,715 2,800
2017/05/31 2,730 2,759 2,716 2,720 4,200
2017/05/30 2,732 2,736 2,716 2,719 6,600
2017/05/29 2,734 2,734 2,721 2,732 1,500
2017/05/26 2,740 2,755 2,690 2,721 8,000
2017/05/25 2,680 2,742 2,680 2,731 8,800
2017/05/24 2,688 2,688 2,666 2,679 3,600
2017/05/23 2,689 2,689 2,661 2,661 4,600
2017/05/22 2,631 2,655 2,631 2,639 2,200
2017/05/19 2,645 2,655 2,610 2,631 3,800
2017/05/18 2,660 2,660 2,640 2,645 2,500
2017/05/17 2,691 2,691 2,662 2,662 7,100
2017/05/16 2,658 2,669 2,644 2,669 4,900
2017/05/15 2,611 2,644 2,611 2,640 4,300
2017/05/12 2,624 2,624 2,605 2,611 3,100
2017/05/11 2,635 2,635 2,606 2,611 4,500
2017/05/10 2,602 2,624 2,602 2,615 8,500
2017/05/09 2,640 2,642 2,618 2,642 14,500
2017/05/08 2,665 2,685 2,636 2,642 11,700
2017/05/02 2,660 2,679 2,659 2,679 2,200
2017/05/01 2,650 2,659 2,620 2,659 3,500
2017/04/28 2,718 2,753 2,644 2,659 23,100
2017/04/27 2,720 2,780 2,720 2,768 4,600
2017/04/26 2,719 2,721 2,701 2,720 900
2017/04/25 2,719 2,719 2,696 2,705 2,200
2017/04/24 2,749 2,749 2,677 2,696 2,700
2017/04/21 2,672 2,730 2,672 2,730 3,400
2017/04/20 2,632 2,669 2,628 2,669 1,600
2017/04/19 2,650 2,650 2,612 2,632 2,000
2017/04/18 2,665 2,665 2,649 2,650 1,800
2017/04/17 2,639 2,648 2,639 2,645 1,600
2017/04/14 2,548 2,649 2,547 2,639 6,400
2017/04/13 2,584 2,584 2,520 2,548 6,800
2017/04/12 2,713 2,713 2,624 2,624 4,000
2017/04/11 2,760 2,760 2,705 2,705 5,000
2017/04/10 2,685 2,709 2,685 2,700 4,300
2017/04/07 2,691 2,700 2,657 2,685 2,200
2017/04/06 2,734 2,737 2,680 2,700 6,600
2017/04/05 2,690 2,749 2,690 2,735 3,400
2017/04/04 2,672 2,702 2,662 2,666 3,000
2017/04/03 2,650 2,681 2,650 2,655 6,400
2017/03/31 2,650 2,700 2,631 2,655 12,300
2017/03/30 2,718 2,723 2,628 2,628 7,900
2017/03/29 2,760 2,772 2,718 2,730 5,400
2017/03/28 2,800 2,805 2,774 2,774 5,200
2017/03/27 2,777 2,806 2,777 2,800 3,200
2017/03/24 2,818 2,827 2,795 2,827 4,300
2017/03/23 2,815 2,817 2,799 2,811 4,100
2017/03/22 2,849 2,849 2,811 2,824 4,900
2017/03/21 2,819 2,859 2,806 2,850 7,500
2017/03/17 2,810 2,818 2,794 2,801 3,400
2017/03/16 2,823 2,823 2,796 2,809 2,000
2017/03/15 2,825 2,830 2,762 2,794 6,800
2017/03/14 2,898 2,898 2,800 2,825 8,900
2017/03/13 2,887 2,898 2,840 2,898 14,300
2017/03/10 2,899 2,899 2,813 2,887 19,300
2017/03/09 2,817 2,899 2,817 2,899 22,000
2017/03/08 2,785 2,793 2,761 2,793 4,700
2017/03/07 2,725 2,780 2,725 2,759 3,600
2017/03/06 2,721 2,730 2,719 2,730 1,100
2017/03/03 2,750 2,750 2,721 2,730 7,700
2017/03/02 2,797 2,797 2,761 2,766 9,100
2017/03/01 2,821 2,821 2,740 2,797 8,300
2017/02/28 2,840 2,840 2,809 2,821 6,600
2017/02/27 2,852 2,936 2,840 2,840 15,700
2017/02/24 2,810 2,850 2,805 2,850 12,700
2017/02/23 2,795 2,800 2,760 2,800 3,300
2017/02/22 2,800 2,800 2,756 2,798 4,600
2017/02/21 2,701 2,770 2,701 2,770 9,400
2017/02/20 2,742 2,742 2,696 2,700 2,900
2017/02/17 2,728 2,728 2,685 2,692 4,100
2017/02/16 2,679 2,728 2,679 2,728 5,200
2017/02/15 2,689 2,689 2,666 2,679 1,600
2017/02/14 2,699 2,699 2,672 2,689 3,100
2017/02/13 2,730 2,730 2,695 2,699 6,800
2017/02/10 2,643 2,717 2,643 2,717 9,000
2017/02/09 2,622 2,649 2,622 2,639 2,000
2017/02/08 2,649 2,649 2,616 2,623 3,400
2017/02/07 2,650 2,650 2,630 2,630 1,800
2017/02/06 2,630 2,659 2,628 2,654 2,100
2017/02/03 2,600 2,659 2,600 2,640 8,000
2017/02/02 2,701 2,701 2,570 2,609 13,900
2017/02/01 2,728 2,808 2,700 2,700 8,700
2017/01/31 2,635 2,850 2,635 2,813 25,700
2017/01/30 2,590 2,655 2,467 2,655 32,700
2017/01/27 2,565 2,670 2,562 2,640 31,300
2017/01/26 2,511 2,570 2,450 2,563 17,900
2017/01/25 2,393 2,580 2,393 2,561 33,100
2017/01/24 2,390 2,393 2,389 2,390 1,600
2017/01/23 2,399 2,410 2,379 2,390 11,900
2017/01/20 2,336 2,350 2,336 2,350 2,800
2017/01/19 2,331 2,342 2,331 2,336 1,500
2017/01/18 2,348 2,348 2,325 2,342 2,900
2017/01/17 2,359 2,364 2,349 2,353 1,800
2017/01/16 2,391 2,400 2,346 2,348 10,700
2017/01/13 2,303 2,350 2,303 2,341 9,000
2017/01/12 2,330 2,331 2,296 2,303 6,700
2017/01/11 2,380 2,385 2,326 2,331 11,600
2017/01/10 2,395 2,395 2,384 2,385 5,300
2017/01/06 2,387 2,400 2,383 2,395 4,200
2017/01/05 2,392 2,397 2,390 2,394 2,200
2017/01/04 2,400 2,400 2,368 2,391 5,700

このページの先頭へ