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
2018/12/28 1,855 1,899 1,855 1,899 7,600
2018/12/27 1,841 1,885 1,841 1,880 9,600
2018/12/26 1,773 1,835 1,770 1,806 7,900
2018/12/25 1,820 1,820 1,752 1,770 21,200
2018/12/21 1,900 1,900 1,832 1,844 13,100
2018/12/20 1,976 1,976 1,900 1,903 15,600
2018/12/19 2,020 2,025 1,960 1,975 9,300
2018/12/18 2,066 2,067 2,001 2,019 10,200
2018/12/17 2,124 2,128 2,033 2,066 18,800
2018/12/14 2,100 2,101 2,037 2,099 27,900
2018/12/13 1,959 2,034 1,957 2,033 29,700
2018/12/12 1,929 1,958 1,929 1,942 6,200
2018/12/11 1,960 1,968 1,915 1,923 15,000
2018/12/10 1,960 1,966 1,947 1,951 9,900
2018/12/07 1,960 1,969 1,933 1,962 10,000
2018/12/06 1,936 1,988 1,905 1,957 11,900
2018/12/05 1,922 1,960 1,902 1,928 8,800
2018/12/04 1,970 1,970 1,921 1,922 10,400
2018/12/03 1,924 1,969 1,907 1,969 15,200
2018/11/30 1,896 1,905 1,891 1,903 11,300
2018/11/29 1,864 1,893 1,861 1,886 7,100
2018/11/28 1,885 1,910 1,855 1,855 26,200
2018/11/27 1,885 1,901 1,880 1,882 10,300
2018/11/26 1,885 1,890 1,850 1,876 16,700
2018/11/22 1,850 1,888 1,850 1,883 6,400
2018/11/21 1,841 1,842 1,825 1,832 11,100
2018/11/20 1,850 1,861 1,846 1,855 15,400
2018/11/19 1,902 1,903 1,831 1,845 35,200
2018/11/16 1,933 1,949 1,910 1,910 17,700
2018/11/15 1,935 1,958 1,930 1,933 10,800
2018/11/14 1,982 2,000 1,930 1,930 19,200
2018/11/13 1,998 2,045 1,960 1,969 17,600
2018/11/12 1,981 2,009 1,981 1,992 11,400
2018/11/09 2,019 2,029 1,953 1,980 19,000
2018/11/08 2,038 2,038 2,015 2,017 4,100
2018/11/07 2,049 2,050 2,011 2,011 5,000
2018/11/06 2,057 2,060 2,035 2,035 5,500
2018/11/05 2,060 2,060 2,040 2,040 5,900
2018/11/02 2,058 2,058 2,038 2,040 4,300
2018/11/01 2,046 2,052 2,023 2,030 4,100
2018/10/31 2,044 2,044 2,002 2,029 3,200
2018/10/30 1,969 2,026 1,951 2,000 8,300
2018/10/29 2,145 2,145 1,940 1,940 41,700
2018/10/26 2,188 2,194 2,150 2,155 7,700
2018/10/25 2,180 2,185 2,150 2,164 9,700
2018/10/24 2,181 2,194 2,180 2,185 4,900
2018/10/23 2,195 2,195 2,181 2,181 4,200
2018/10/22 2,188 2,200 2,188 2,195 2,900
2018/10/19 2,180 2,201 2,179 2,188 9,200
2018/10/18 2,215 2,215 2,180 2,180 13,100
2018/10/17 2,205 2,234 2,205 2,214 8,200
2018/10/16 2,203 2,223 2,201 2,201 7,700
2018/10/15 2,276 2,276 2,205 2,226 13,700
2018/10/12 2,294 2,310 2,278 2,281 20,200
2018/10/11 2,300 2,300 2,250 2,294 19,300
2018/10/10 2,324 2,327 2,315 2,320 14,000
2018/10/09 2,348 2,348 2,322 2,324 6,100
2018/10/05 2,351 2,395 2,350 2,351 4,400
2018/10/04 2,361 2,379 2,351 2,351 4,300
2018/10/03 2,386 2,386 2,361 2,361 10,100
2018/10/02 2,406 2,414 2,388 2,390 7,800
2018/10/01 2,436 2,438 2,380 2,436 12,300
2018/09/28 2,390 2,415 2,390 2,404 3,800
2018/09/27 2,401 2,409 2,390 2,390 6,300
2018/09/26 2,392 2,428 2,390 2,415 12,200
2018/09/25 2,410 2,485 2,400 2,452 16,400
2018/09/21 2,400 2,445 2,400 2,422 6,100
2018/09/20 2,350 2,388 2,350 2,371 5,800
2018/09/19 2,470 2,470 2,372 2,377 9,600
2018/09/18 2,378 2,415 2,355 2,370 4,400
2018/09/14 2,336 2,383 2,336 2,350 6,400
2018/09/13 2,349 2,449 2,334 2,351 10,600
2018/09/12 2,405 2,405 2,348 2,350 5,000
2018/09/11 2,480 2,480 2,413 2,413 8,600
2018/09/10 2,392 2,431 2,392 2,430 6,500
2018/09/07 2,322 2,393 2,322 2,392 8,600
2018/09/06 2,418 2,418 2,321 2,327 12,200
2018/09/05 2,441 2,494 2,381 2,390 19,600
2018/09/04 2,480 2,485 2,437 2,462 13,600
2018/09/03 2,495 2,499 2,480 2,480 5,900
2018/08/31 2,506 2,545 2,495 2,495 13,700
2018/08/30 2,513 2,526 2,507 2,512 5,200
2018/08/29 2,553 2,553 2,510 2,512 4,800
2018/08/28 2,513 2,541 2,511 2,521 2,700
2018/08/27 2,562 2,573 2,507 2,507 17,200
2018/08/24 2,560 2,573 2,558 2,558 4,700
2018/08/23 2,560 2,569 2,552 2,557 2,600
2018/08/22 2,520 2,550 2,520 2,548 3,700
2018/08/21 2,589 2,595 2,500 2,515 34,700
2018/08/20 2,588 2,595 2,587 2,587 6,200
2018/08/17 2,584 2,590 2,583 2,585 4,800
2018/08/16 2,583 2,590 2,581 2,581 7,500
2018/08/15 2,580 2,598 2,580 2,581 3,000
2018/08/14 2,570 2,585 2,570 2,579 3,200
2018/08/13 2,655 2,655 2,550 2,568 7,900
2018/08/10 2,587 2,605 2,585 2,605 3,000
2018/08/09 2,590 2,601 2,575 2,581 3,700
2018/08/08 2,623 2,625 2,583 2,591 6,400
2018/08/07 2,608 2,625 2,551 2,624 5,400
2018/08/06 2,660 2,684 2,570 2,608 14,700
2018/08/03 2,700 2,700 2,653 2,671 8,000
2018/08/02 2,649 2,728 2,649 2,700 16,600
2018/08/01 2,627 2,696 2,621 2,660 15,100
2018/07/31 2,652 2,652 2,585 2,637 11,200
2018/07/30 2,621 2,650 2,522 2,575 25,400
2018/07/27 2,492 2,518 2,492 2,497 5,800
2018/07/26 2,497 2,502 2,491 2,492 6,900
2018/07/25 2,510 2,510 2,495 2,495 13,500
2018/07/24 2,526 2,527 2,511 2,512 5,900
2018/07/23 2,525 2,598 2,520 2,521 4,200
2018/07/20 2,515 2,550 2,513 2,521 3,700
2018/07/19 2,521 2,540 2,512 2,512 6,300
2018/07/18 2,515 2,516 2,511 2,512 6,700
2018/07/17 2,523 2,524 2,515 2,515 4,400
2018/07/13 2,524 2,524 2,500 2,508 3,800
2018/07/12 2,503 2,519 2,500 2,502 16,300
2018/07/11 2,525 2,527 2,521 2,524 10,600
2018/07/10 2,517 2,557 2,515 2,515 5,300
2018/07/09 2,510 2,515 2,500 2,503 14,800
2018/07/06 2,531 2,541 2,501 2,509 15,800
2018/07/05 2,700 2,700 2,521 2,552 22,100
2018/07/04 2,810 2,820 2,700 2,717 19,800
2018/07/03 2,881 2,881 2,803 2,810 8,200
2018/07/02 2,855 2,868 2,851 2,851 4,400
2018/06/29 2,870 2,878 2,835 2,850 4,600
2018/06/28 2,838 2,874 2,838 2,841 2,300
2018/06/27 2,885 2,885 2,838 2,838 3,100
2018/06/26 2,843 2,875 2,843 2,864 2,900
2018/06/25 2,855 2,876 2,836 2,861 2,600
2018/06/22 2,847 2,885 2,831 2,832 6,400
2018/06/21 2,840 2,847 2,830 2,830 2,300
2018/06/20 2,854 2,854 2,830 2,830 800
2018/06/19 2,867 2,867 2,819 2,821 4,900
2018/06/18 2,810 2,854 2,810 2,839 4,200
2018/06/15 2,883 2,884 2,800 2,800 15,900
2018/06/14 2,897 2,920 2,876 2,876 8,200
2018/06/13 2,912 2,934 2,883 2,896 5,800
2018/06/12 2,930 2,963 2,830 2,913 17,500
2018/06/11 2,941 2,968 2,940 2,941 11,200
2018/06/08 2,946 2,980 2,928 2,941 10,300
2018/06/07 2,938 2,938 2,909 2,917 3,500
2018/06/06 2,932 2,932 2,917 2,932 2,500
2018/06/05 2,924 2,945 2,924 2,930 1,400
2018/06/04 2,927 2,936 2,920 2,920 1,400
2018/06/01 2,907 2,935 2,907 2,908 1,900
2018/05/31 2,924 2,925 2,905 2,907 1,800
2018/05/30 2,920 2,920 2,876 2,900 6,500
2018/05/29 2,920 2,930 2,914 2,920 2,900
2018/05/28 2,925 2,936 2,914 2,920 3,200
2018/05/25 2,912 2,932 2,912 2,923 2,700
2018/05/24 2,939 2,939 2,911 2,912 4,400
2018/05/23 2,907 2,924 2,907 2,909 1,600
2018/05/22 2,926 2,926 2,905 2,906 2,500
2018/05/21 2,913 2,930 2,911 2,925 1,600
2018/05/18 2,926 2,929 2,907 2,908 3,600
2018/05/17 2,944 2,944 2,906 2,907 4,400
2018/05/16 2,911 2,938 2,911 2,911 8,400
2018/05/15 2,937 2,955 2,911 2,911 5,200
2018/05/14 2,942 2,956 2,921 2,932 3,700
2018/05/11 2,906 2,930 2,906 2,921 3,200
2018/05/10 2,910 2,939 2,906 2,906 2,600
2018/05/09 2,925 2,949 2,905 2,912 3,600
2018/05/08 2,955 2,962 2,910 2,925 7,200
2018/05/07 2,937 2,983 2,926 2,955 6,200
2018/05/02 2,996 3,000 2,953 2,987 2,200
2018/05/01 2,948 3,055 2,893 2,956 22,300
2018/04/27 2,887 2,920 2,885 2,910 13,300
2018/04/26 2,943 2,943 2,880 2,887 7,100
2018/04/25 2,917 2,945 2,915 2,915 5,500
2018/04/24 2,955 2,959 2,912 2,912 4,100
2018/04/23 2,926 2,955 2,920 2,920 1,800
2018/04/20 2,916 2,950 2,916 2,926 6,300
2018/04/19 2,950 2,979 2,913 2,914 5,700
2018/04/18 2,880 2,904 2,877 2,900 2,800
2018/04/17 2,883 2,917 2,875 2,876 4,700
2018/04/16 2,950 2,955 2,880 2,881 6,800
2018/04/13 2,947 2,998 2,941 2,953 2,400
2018/04/12 2,953 2,990 2,947 2,947 2,200
2018/04/11 2,996 2,999 2,952 2,953 5,100
2018/04/10 3,060 3,060 2,950 2,950 14,200
2018/04/09 3,095 3,110 3,050 3,055 5,200
2018/04/06 3,140 3,140 3,100 3,115 4,200
2018/04/05 3,135 3,140 3,090 3,140 3,500
2018/04/04 3,190 3,190 3,055 3,115 6,100
2018/04/03 3,100 3,195 3,095 3,140 8,300
2018/04/02 3,040 3,095 3,040 3,095 5,800
2018/03/30 3,075 3,090 3,015 3,035 6,400
2018/03/29 2,990 3,050 2,986 3,050 2,700
2018/03/28 3,035 3,035 2,970 2,986 4,700
2018/03/27 2,995 3,090 2,984 3,060 4,500
2018/03/26 2,900 2,980 2,871 2,945 4,700
2018/03/23 2,999 3,000 2,912 2,920 10,500
2018/03/22 3,025 3,025 2,985 2,995 4,900
2018/03/20 2,962 3,020 2,962 2,975 4,200
2018/03/19 2,970 2,990 2,950 2,962 2,500
2018/03/16 3,070 3,070 2,970 2,970 8,700
2018/03/15 3,080 3,080 2,995 3,035 8,200
2018/03/14 3,005 3,100 3,005 3,100 9,300
2018/03/13 3,115 3,130 3,010 3,010 14,600
2018/03/12 3,135 3,135 3,110 3,115 4,400
2018/03/09 3,150 3,150 3,105 3,115 4,200
2018/03/08 3,245 3,245 3,100 3,100 17,200
2018/03/07 3,315 3,330 3,215 3,240 7,900
2018/03/06 3,385 3,400 3,220 3,245 15,400
2018/03/05 3,265 3,310 3,190 3,215 10,200
2018/03/02 3,340 3,360 3,250 3,265 16,400
2018/03/01 3,460 3,460 3,370 3,390 5,800
2018/02/28 3,450 3,500 3,340 3,425 13,200
2018/02/27 3,455 3,485 3,410 3,450 3,900
2018/02/26 3,420 3,455 3,390 3,415 4,300
2018/02/23 3,490 3,500 3,415 3,435 9,400
2018/02/22 3,490 3,540 3,450 3,505 12,700
2018/02/21 3,440 3,470 3,345 3,445 13,500
2018/02/20 3,300 3,400 3,240 3,395 14,200
2018/02/19 3,255 3,295 3,190 3,295 10,000
2018/02/16 3,275 3,275 3,165 3,205 8,800
2018/02/15 3,295 3,295 3,150 3,225 5,300
2018/02/14 3,290 3,300 3,110 3,200 14,700
2018/02/13 3,150 3,220 3,125 3,220 12,600
2018/02/09 3,055 3,175 3,000 3,100 12,900
2018/02/08 3,190 3,255 3,170 3,190 12,700
2018/02/07 3,205 3,240 3,105 3,140 13,500
2018/02/06 3,075 3,135 2,960 3,085 19,900
2018/02/05 3,110 3,280 3,110 3,240 16,200
2018/02/02 3,250 3,330 3,210 3,320 12,800
2018/02/01 3,290 3,330 3,210 3,250 15,500
2018/01/31 3,115 3,300 3,100 3,250 14,200
2018/01/30 3,060 3,170 3,060 3,135 16,000
2018/01/29 3,060 3,130 3,015 3,100 21,900
2018/01/26 3,230 3,265 3,170 3,185 13,700
2018/01/25 3,200 3,300 3,140 3,160 37,000
2018/01/24 3,100 3,200 3,070 3,140 20,600
2018/01/23 3,000 3,085 3,000 3,045 12,500
2018/01/22 3,030 3,035 3,000 3,000 6,800
2018/01/19 3,065 3,075 3,020 3,030 5,000
2018/01/18 3,055 3,060 3,030 3,030 12,900
2018/01/17 3,010 3,145 2,981 3,060 27,200
2018/01/16 2,955 3,000 2,955 2,970 13,100
2018/01/15 2,950 2,977 2,913 2,955 8,900
2018/01/12 2,995 3,010 2,912 2,948 20,800
2018/01/11 2,978 2,995 2,955 2,970 12,700
2018/01/10 2,946 2,980 2,937 2,978 8,600
2018/01/09 2,925 2,950 2,911 2,946 9,900
2018/01/05 2,954 2,954 2,900 2,915 4,800
2018/01/04 2,979 2,979 2,923 2,923 5,800

このページの先頭へ