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
2019/12/30 1,764 1,765 1,749 1,765 5,000
2019/12/27 1,750 1,753 1,740 1,753 6,900
2019/12/26 1,755 1,756 1,729 1,738 13,400
2019/12/25 1,762 1,767 1,751 1,754 14,800
2019/12/24 1,759 1,768 1,751 1,761 25,700
2019/12/23 1,758 1,777 1,748 1,759 13,700
2019/12/20 1,803 1,803 1,747 1,747 22,900
2019/12/19 1,804 1,804 1,798 1,800 4,800
2019/12/18 1,800 1,800 1,790 1,794 6,700
2019/12/17 1,798 1,800 1,785 1,788 6,700
2019/12/16 1,799 1,799 1,781 1,785 16,700
2019/12/13 1,785 1,790 1,777 1,786 15,300
2019/12/12 1,780 1,780 1,770 1,777 4,500
2019/12/11 1,775 1,778 1,775 1,777 7,600
2019/12/10 1,770 1,775 1,770 1,775 3,600
2019/12/09 1,780 1,780 1,770 1,773 6,300
2019/12/06 1,760 1,779 1,760 1,773 5,900
2019/12/05 1,754 1,764 1,754 1,760 7,500
2019/12/04 1,757 1,763 1,754 1,758 3,800
2019/12/03 1,757 1,762 1,756 1,757 3,200
2019/12/02 1,762 1,762 1,751 1,758 5,300
2019/11/29 1,772 1,785 1,770 1,770 4,800
2019/11/28 1,774 1,780 1,764 1,780 8,400
2019/11/27 1,753 1,775 1,753 1,772 14,200
2019/11/26 1,740 1,753 1,740 1,753 7,600
2019/11/25 1,732 1,742 1,732 1,740 9,000
2019/11/22 1,722 1,735 1,722 1,735 2,400
2019/11/21 1,730 1,735 1,720 1,722 5,500
2019/11/20 1,735 1,736 1,715 1,725 13,500
2019/11/19 1,723 1,731 1,723 1,724 4,400
2019/11/18 1,725 1,727 1,721 1,723 5,600
2019/11/15 1,711 1,722 1,711 1,721 9,400
2019/11/14 1,718 1,718 1,711 1,717 2,200
2019/11/13 1,720 1,720 1,711 1,719 9,500
2019/11/12 1,706 1,713 1,706 1,713 11,900
2019/11/11 1,703 1,706 1,701 1,706 4,900
2019/11/08 1,701 1,702 1,696 1,701 4,500
2019/11/07 1,700 1,702 1,697 1,700 3,600
2019/11/06 1,696 1,700 1,696 1,700 2,900
2019/11/05 1,698 1,699 1,692 1,696 5,100
2019/11/01 1,685 1,695 1,685 1,693 2,800
2019/10/31 1,687 1,697 1,686 1,686 4,900
2019/10/30 1,694 1,700 1,688 1,688 6,400
2019/10/29 1,696 1,699 1,691 1,695 1,900
2019/10/28 1,697 1,700 1,691 1,696 6,600
2019/10/25 1,708 1,708 1,691 1,697 5,400
2019/10/24 1,696 1,705 1,696 1,702 2,500
2019/10/23 1,700 1,705 1,700 1,702 2,700
2019/10/21 1,708 1,710 1,700 1,700 4,300
2019/10/18 1,706 1,708 1,695 1,708 4,400
2019/10/17 1,703 1,705 1,692 1,697 2,300
2019/10/16 1,696 1,703 1,691 1,692 2,600
2019/10/15 1,713 1,713 1,686 1,695 10,500
2019/10/11 1,689 1,696 1,689 1,690 5,200
2019/10/10 1,690 1,703 1,689 1,689 6,100
2019/10/09 1,705 1,707 1,699 1,703 1,200
2019/10/08 1,704 1,704 1,697 1,700 2,900
2019/10/07 1,700 1,700 1,694 1,695 1,600
2019/10/04 1,699 1,701 1,695 1,697 2,300
2019/10/03 1,690 1,700 1,686 1,689 3,900
2019/10/02 1,686 1,706 1,686 1,691 3,300
2019/10/01 1,696 1,709 1,695 1,696 2,300
2019/09/30 1,698 1,706 1,695 1,695 3,000
2019/09/27 1,718 1,718 1,690 1,698 7,500
2019/09/26 1,720 1,723 1,707 1,718 11,000
2019/09/25 1,710 1,720 1,707 1,720 6,700
2019/09/24 1,700 1,710 1,698 1,710 7,300
2019/09/20 1,687 1,692 1,687 1,691 3,400
2019/09/19 1,684 1,688 1,683 1,685 9,500
2019/09/18 1,681 1,684 1,681 1,684 3,500
2019/09/17 1,683 1,683 1,675 1,681 5,300
2019/09/13 1,672 1,680 1,670 1,674 6,200
2019/09/12 1,671 1,677 1,670 1,671 5,000
2019/09/11 1,672 1,674 1,668 1,670 2,900
2019/09/10 1,679 1,682 1,665 1,665 15,100
2019/09/09 1,680 1,688 1,671 1,675 5,900
2019/09/06 1,696 1,696 1,659 1,671 8,600
2019/09/05 1,665 1,678 1,663 1,670 2,500
2019/09/04 1,672 1,677 1,665 1,665 3,900
2019/09/03 1,674 1,682 1,667 1,667 4,200
2019/09/02 1,681 1,681 1,666 1,672 3,600
2019/08/30 1,670 1,674 1,663 1,669 6,800
2019/08/29 1,674 1,679 1,665 1,665 7,600
2019/08/28 1,681 1,698 1,670 1,671 6,600
2019/08/27 1,700 1,703 1,680 1,680 3,800
2019/08/26 1,700 1,710 1,691 1,692 4,100
2019/08/23 1,706 1,718 1,686 1,717 9,000
2019/08/22 1,710 1,710 1,686 1,708 7,600
2019/08/21 1,681 1,711 1,677 1,710 11,200
2019/08/20 1,686 1,686 1,677 1,681 5,300
2019/08/19 1,700 1,700 1,685 1,686 3,100
2019/08/16 1,689 1,709 1,689 1,691 1,400
2019/08/15 1,715 1,715 1,682 1,699 4,100
2019/08/14 1,742 1,743 1,713 1,724 7,400
2019/08/13 1,701 1,715 1,701 1,715 6,800
2019/08/09 1,699 1,705 1,689 1,701 2,700
2019/08/08 1,686 1,698 1,674 1,684 1,700
2019/08/07 1,671 1,690 1,667 1,673 3,800
2019/08/06 1,660 1,670 1,656 1,658 4,500
2019/08/05 1,666 1,670 1,660 1,666 5,600
2019/08/02 1,691 1,691 1,663 1,665 10,600
2019/08/01 1,692 1,708 1,690 1,690 3,600
2019/07/31 1,698 1,704 1,690 1,692 4,100
2019/07/30 1,715 1,715 1,699 1,705 5,200
2019/07/29 1,715 1,715 1,696 1,700 10,700
2019/07/26 1,716 1,725 1,715 1,715 6,500
2019/07/25 1,713 1,724 1,712 1,715 2,700
2019/07/24 1,716 1,723 1,710 1,711 3,800
2019/07/23 1,713 1,725 1,710 1,713 2,700
2019/07/22 1,729 1,729 1,703 1,713 9,400
2019/07/19 1,706 1,726 1,702 1,713 6,900
2019/07/18 1,725 1,725 1,700 1,700 5,100
2019/07/17 1,725 1,728 1,720 1,723 2,600
2019/07/16 1,731 1,736 1,720 1,725 3,400
2019/07/12 1,749 1,750 1,720 1,721 17,100
2019/07/11 1,737 1,745 1,734 1,745 6,500
2019/07/10 1,732 1,740 1,732 1,734 2,700
2019/07/09 1,740 1,740 1,730 1,731 3,500
2019/07/08 1,749 1,749 1,734 1,740 2,500
2019/07/05 1,748 1,749 1,733 1,749 18,300
2019/07/04 1,716 1,737 1,716 1,730 14,100
2019/07/03 1,710 1,710 1,703 1,709 7,000
2019/07/02 1,697 1,708 1,697 1,702 5,900
2019/07/01 1,708 1,708 1,697 1,697 6,500
2019/06/28 1,684 1,695 1,684 1,689 3,500
2019/06/27 1,684 1,691 1,677 1,684 3,600
2019/06/26 1,675 1,688 1,675 1,684 3,600
2019/06/25 1,676 1,697 1,670 1,675 4,900
2019/06/24 1,695 1,695 1,680 1,682 5,900
2019/06/21 1,700 1,701 1,694 1,694 4,400
2019/06/20 1,691 1,698 1,691 1,695 4,300
2019/06/19 1,687 1,694 1,682 1,686 8,200
2019/06/18 1,681 1,690 1,672 1,683 14,900
2019/06/17 1,689 1,689 1,670 1,672 10,300
2019/06/14 1,670 1,685 1,668 1,685 5,900
2019/06/13 1,667 1,670 1,663 1,670 6,200
2019/06/12 1,677 1,684 1,668 1,669 17,000
2019/06/11 1,687 1,696 1,673 1,676 24,000
2019/06/10 1,700 1,700 1,673 1,687 16,600
2019/06/07 1,707 1,713 1,695 1,700 6,600
2019/06/06 1,721 1,721 1,680 1,699 12,500
2019/06/05 1,693 1,715 1,693 1,696 7,900
2019/06/04 1,724 1,725 1,678 1,689 20,500
2019/06/03 1,740 1,745 1,711 1,714 8,200
2019/05/31 1,743 1,748 1,740 1,740 2,100
2019/05/30 1,745 1,749 1,735 1,749 2,700
2019/05/29 1,741 1,747 1,736 1,747 8,600
2019/05/28 1,736 1,748 1,733 1,735 10,300
2019/05/27 1,729 1,745 1,721 1,732 17,600
2019/05/24 1,722 1,740 1,722 1,726 10,300
2019/05/23 1,714 1,727 1,711 1,720 5,400
2019/05/22 1,738 1,739 1,713 1,713 9,500
2019/05/21 1,709 1,731 1,709 1,730 11,900
2019/05/20 1,728 1,735 1,708 1,709 9,400
2019/05/17 1,716 1,736 1,707 1,710 11,000
2019/05/16 1,720 1,731 1,715 1,715 8,700
2019/05/15 1,778 1,789 1,715 1,719 18,500
2019/05/14 1,771 1,807 1,764 1,780 12,000
2019/05/13 1,855 1,855 1,789 1,789 12,100
2019/05/10 1,860 1,860 1,823 1,829 8,000
2019/05/09 1,860 1,864 1,855 1,863 6,300
2019/05/08 1,873 1,873 1,855 1,855 2,900
2019/05/07 1,877 1,878 1,862 1,869 4,700
2019/04/26 1,885 1,885 1,860 1,877 15,200
2019/04/25 1,889 1,901 1,880 1,885 5,100
2019/04/24 1,889 1,895 1,880 1,889 6,300
2019/04/23 1,868 1,884 1,868 1,871 1,400
2019/04/22 1,883 1,889 1,868 1,868 5,700
2019/04/19 1,887 1,899 1,871 1,880 7,800
2019/04/18 1,906 1,906 1,887 1,887 5,000
2019/04/17 1,899 1,903 1,891 1,899 3,500
2019/04/16 1,890 1,900 1,889 1,889 2,500
2019/04/15 1,893 1,902 1,887 1,888 3,900
2019/04/12 1,899 1,900 1,888 1,890 5,500
2019/04/11 1,903 1,904 1,880 1,887 4,000
2019/04/10 1,894 1,904 1,890 1,904 12,000
2019/04/09 1,896 1,905 1,893 1,894 4,900
2019/04/08 1,910 1,910 1,891 1,892 4,300
2019/04/05 1,872 1,906 1,872 1,890 2,200
2019/04/04 1,886 1,890 1,870 1,870 5,500
2019/04/03 1,890 1,907 1,890 1,900 3,900
2019/04/02 1,890 1,890 1,877 1,890 2,300
2019/04/01 1,882 1,902 1,879 1,883 2,300
2019/03/29 1,934 1,934 1,879 1,879 5,200
2019/03/28 1,916 1,927 1,905 1,905 4,600
2019/03/27 1,939 1,939 1,907 1,915 2,100
2019/03/26 1,966 1,966 1,926 1,943 8,400
2019/03/25 1,970 1,970 1,922 1,969 9,800
2019/03/22 1,919 1,990 1,919 1,971 19,500
2019/03/20 1,896 1,909 1,895 1,908 10,100
2019/03/19 1,887 1,895 1,877 1,895 5,600
2019/03/18 1,873 1,887 1,868 1,887 8,000
2019/03/15 1,866 1,872 1,857 1,865 5,200
2019/03/14 1,869 1,869 1,855 1,859 6,900
2019/03/13 1,845 1,860 1,845 1,854 6,600
2019/03/12 1,836 1,854 1,832 1,845 13,600
2019/03/11 1,830 1,830 1,826 1,826 2,500
2019/03/08 1,832 1,836 1,823 1,826 5,900
2019/03/07 1,835 1,847 1,831 1,832 6,400
2019/03/06 1,838 1,838 1,826 1,837 2,900
2019/03/05 1,838 1,842 1,830 1,830 4,500
2019/03/04 1,835 1,840 1,824 1,840 8,900
2019/03/01 1,847 1,847 1,826 1,826 9,600
2019/02/28 1,830 1,841 1,830 1,841 5,700
2019/02/27 1,840 1,840 1,818 1,827 10,300
2019/02/26 1,851 1,851 1,825 1,840 16,200
2019/02/25 1,839 1,844 1,821 1,835 6,200
2019/02/22 1,843 1,843 1,820 1,822 9,500
2019/02/21 1,883 1,883 1,825 1,840 25,600
2019/02/20 1,822 1,855 1,801 1,855 25,200
2019/02/19 1,780 1,823 1,777 1,812 33,200
2019/02/18 1,790 1,790 1,775 1,777 10,800
2019/02/15 1,790 1,790 1,775 1,789 7,500
2019/02/14 1,778 1,789 1,775 1,789 8,700
2019/02/13 1,779 1,782 1,770 1,778 10,600
2019/02/12 1,790 1,790 1,770 1,779 22,700
2019/02/08 1,799 1,799 1,775 1,780 8,400
2019/02/07 1,825 1,825 1,783 1,799 21,200
2019/02/06 1,838 1,846 1,824 1,825 8,500
2019/02/05 1,839 1,851 1,826 1,835 8,500
2019/02/04 1,867 1,867 1,825 1,827 10,300
2019/02/01 1,886 1,886 1,828 1,831 8,700
2019/01/31 1,856 1,897 1,845 1,855 9,700
2019/01/30 1,906 1,906 1,839 1,843 17,200
2019/01/29 1,929 1,930 1,900 1,930 10,700
2019/01/28 1,895 1,920 1,895 1,905 6,700
2019/01/25 1,892 1,906 1,876 1,894 7,600
2019/01/24 1,886 1,893 1,850 1,893 21,600
2019/01/23 1,860 1,885 1,860 1,884 3,700
2019/01/22 1,888 1,905 1,856 1,856 10,600
2019/01/21 1,872 1,894 1,870 1,884 6,400
2019/01/18 1,875 1,887 1,858 1,871 11,800
2019/01/17 1,868 1,885 1,864 1,875 7,400
2019/01/16 1,880 1,881 1,859 1,864 6,400
2019/01/15 1,872 1,882 1,858 1,880 21,900
2019/01/11 1,874 1,874 1,855 1,873 9,500
2019/01/10 1,864 1,875 1,850 1,874 23,700
2019/01/09 1,862 1,864 1,846 1,864 6,700
2019/01/08 1,891 1,891 1,850 1,865 13,100
2019/01/07 1,889 1,895 1,867 1,891 9,400
2019/01/04 1,887 1,887 1,833 1,885 8,900

このページの先頭へ