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
2020/12/30 1,989 2,006 1,980 1,999 5,600
2020/12/29 2,000 2,000 1,986 1,989 5,100
2020/12/28 1,980 1,997 1,980 1,985 7,500
2020/12/25 1,971 1,984 1,961 1,972 3,100
2020/12/24 1,977 1,992 1,970 1,970 3,400
2020/12/23 1,955 1,983 1,955 1,959 4,500
2020/12/22 1,969 1,972 1,955 1,955 4,500
2020/12/21 1,968 1,980 1,968 1,968 2,300
2020/12/18 2,004 2,006 1,981 1,988 6,700
2020/12/17 2,018 2,023 1,991 2,004 10,700
2020/12/16 2,027 2,030 1,988 2,018 26,100
2020/12/15 1,964 1,993 1,964 1,987 15,900
2020/12/14 1,959 1,964 1,951 1,964 9,700
2020/12/11 1,934 1,948 1,934 1,948 7,200
2020/12/10 1,923 1,938 1,923 1,931 3,600
2020/12/09 1,939 1,940 1,920 1,923 8,100
2020/12/08 1,926 1,940 1,923 1,936 4,000
2020/12/07 1,930 1,935 1,923 1,923 2,900
2020/12/04 1,926 1,930 1,920 1,928 2,500
2020/12/03 1,917 1,926 1,915 1,926 5,000
2020/12/02 1,908 1,910 1,898 1,908 3,100
2020/12/01 1,904 1,906 1,892 1,902 3,300
2020/11/30 1,897 1,907 1,893 1,893 2,000
2020/11/27 1,900 1,905 1,892 1,898 5,800
2020/11/26 1,885 1,906 1,885 1,898 4,900
2020/11/25 1,910 1,910 1,881 1,885 4,900
2020/11/24 1,908 1,908 1,888 1,900 4,100
2020/11/20 1,880 1,899 1,872 1,888 7,100
2020/11/19 1,900 1,900 1,884 1,889 3,800
2020/11/18 1,895 1,903 1,891 1,900 5,000
2020/11/17 1,900 1,910 1,895 1,895 3,800
2020/11/16 1,895 1,900 1,894 1,900 4,500
2020/11/13 1,900 1,909 1,893 1,893 2,000
2020/11/12 1,929 1,929 1,896 1,904 10,800
2020/11/11 1,862 1,893 1,862 1,893 6,500
2020/11/10 1,890 1,899 1,851 1,851 10,100
2020/11/09 1,880 1,896 1,841 1,890 9,500
2020/11/06 1,856 1,890 1,850 1,876 7,100
2020/11/05 1,850 1,867 1,840 1,855 5,800
2020/11/04 1,894 1,894 1,850 1,863 3,600
2020/11/02 1,850 1,871 1,841 1,841 8,900
2020/10/30 1,915 1,923 1,847 1,848 17,300
2020/10/29 1,912 1,950 1,901 1,915 17,000
2020/10/28 1,945 1,992 1,944 1,992 36,500
2020/10/27 1,931 1,944 1,928 1,944 7,800
2020/10/26 1,934 1,941 1,931 1,933 3,600
2020/10/23 1,937 1,938 1,930 1,934 3,200
2020/10/22 1,940 1,944 1,938 1,942 3,000
2020/10/21 1,945 1,945 1,937 1,942 3,200
2020/10/20 1,935 1,946 1,935 1,946 2,000
2020/10/19 1,950 1,950 1,935 1,948 4,900
2020/10/16 1,933 1,949 1,925 1,949 5,400
2020/10/15 1,935 1,939 1,924 1,933 3,800
2020/10/14 1,955 1,955 1,935 1,935 4,900
2020/10/13 1,965 1,965 1,941 1,941 17,900
2020/10/12 1,951 1,962 1,951 1,960 9,100
2020/10/09 1,939 1,950 1,937 1,949 4,400
2020/10/08 1,943 1,943 1,932 1,936 3,700
2020/10/07 1,928 1,943 1,910 1,940 1,900
2020/10/06 1,935 1,947 1,900 1,928 5,700
2020/10/05 1,948 1,955 1,900 1,935 8,500
2020/10/02 1,951 1,952 1,942 1,942 7,700
2020/09/30 1,950 1,953 1,942 1,952 7,200
2020/09/29 1,957 1,957 1,920 1,940 9,900
2020/09/28 1,960 1,967 1,958 1,964 13,300
2020/09/25 1,956 1,965 1,956 1,956 9,800
2020/09/24 1,957 1,966 1,953 1,956 8,800
2020/09/23 1,955 1,962 1,955 1,955 10,900
2020/09/18 1,959 1,962 1,952 1,952 14,000
2020/09/17 1,953 1,955 1,946 1,951 7,900
2020/09/16 1,954 1,956 1,949 1,953 10,600
2020/09/15 1,953 1,955 1,947 1,954 6,900
2020/09/14 1,953 1,953 1,946 1,951 6,600
2020/09/11 1,950 1,957 1,942 1,946 6,600
2020/09/10 1,952 1,957 1,948 1,950 14,700
2020/09/09 1,950 1,960 1,947 1,952 4,300
2020/09/08 1,950 1,958 1,945 1,952 6,300
2020/09/07 1,960 1,960 1,942 1,949 3,800
2020/09/04 1,930 1,958 1,930 1,949 9,000
2020/09/03 1,943 1,949 1,930 1,946 4,800
2020/09/02 1,960 1,960 1,935 1,947 6,800
2020/09/01 1,972 1,972 1,950 1,955 7,900
2020/08/31 1,970 1,980 1,941 1,944 10,800
2020/08/28 1,979 1,980 1,940 1,940 13,300
2020/08/27 1,988 1,988 1,971 1,977 2,700
2020/08/26 1,970 1,978 1,965 1,965 4,300
2020/08/25 1,977 1,979 1,960 1,969 6,100
2020/08/24 1,976 1,989 1,962 1,967 10,700
2020/08/21 1,986 1,994 1,916 1,936 16,200
2020/08/20 1,977 1,980 1,968 1,980 7,300
2020/08/19 1,967 1,967 1,960 1,967 4,700
2020/08/18 1,950 1,953 1,940 1,950 4,900
2020/08/17 1,968 1,968 1,928 1,938 5,400
2020/08/14 1,897 1,944 1,880 1,943 16,500
2020/08/13 1,954 1,956 1,913 1,935 8,700
2020/08/12 1,958 1,967 1,953 1,953 13,400
2020/08/11 1,935 1,948 1,933 1,948 10,800
2020/08/07 1,900 1,942 1,886 1,933 6,300
2020/08/06 1,918 1,930 1,885 1,890 9,400
2020/08/05 1,920 1,935 1,918 1,918 5,900
2020/08/04 1,921 1,945 1,921 1,930 4,900
2020/08/03 1,942 1,954 1,918 1,921 14,000
2020/07/31 1,929 1,952 1,860 1,952 19,300
2020/07/30 2,000 2,010 1,902 1,940 26,800
2020/07/29 2,175 2,179 1,981 2,004 108,500
2020/07/28 1,899 1,930 1,895 1,920 28,000
2020/07/27 1,870 1,885 1,868 1,878 11,000
2020/07/22 1,860 1,870 1,853 1,867 4,900
2020/07/21 1,858 1,860 1,844 1,860 8,700
2020/07/20 1,837 1,849 1,837 1,841 3,900
2020/07/17 1,849 1,849 1,831 1,836 1,800
2020/07/16 1,850 1,850 1,830 1,830 3,200
2020/07/15 1,849 1,851 1,834 1,851 2,400
2020/07/14 1,837 1,845 1,835 1,845 7,700
2020/07/13 1,820 1,830 1,816 1,830 6,500
2020/07/10 1,798 1,818 1,798 1,816 1,500
2020/07/09 1,811 1,818 1,798 1,798 8,100
2020/07/08 1,819 1,828 1,812 1,815 2,600
2020/07/07 1,820 1,820 1,807 1,811 2,800
2020/07/06 1,825 1,828 1,820 1,820 4,700
2020/07/03 1,824 1,835 1,823 1,830 2,300
2020/07/02 1,846 1,854 1,828 1,843 7,600
2020/07/01 1,857 1,857 1,824 1,841 19,900
2020/06/30 1,810 1,819 1,800 1,817 6,400
2020/06/29 1,815 1,815 1,779 1,791 6,400
2020/06/26 1,774 1,780 1,773 1,776 4,600
2020/06/25 1,780 1,790 1,773 1,773 12,800
2020/06/24 1,796 1,799 1,782 1,782 6,100
2020/06/23 1,803 1,803 1,795 1,800 4,700
2020/06/22 1,800 1,805 1,800 1,802 3,200
2020/06/19 1,808 1,808 1,802 1,802 700
2020/06/18 1,814 1,814 1,798 1,800 5,200
2020/06/17 1,793 1,800 1,793 1,799 1,400
2020/06/16 1,804 1,804 1,783 1,785 2,900
2020/06/15 1,810 1,810 1,781 1,781 4,500
2020/06/12 1,806 1,806 1,778 1,784 10,900
2020/06/11 1,808 1,808 1,798 1,802 6,900
2020/06/10 1,791 1,804 1,791 1,804 8,600
2020/06/09 1,798 1,798 1,788 1,791 7,200
2020/06/08 1,819 1,819 1,794 1,794 11,800
2020/06/05 1,802 1,802 1,795 1,796 5,100
2020/06/04 1,792 1,803 1,792 1,803 5,700
2020/06/03 1,804 1,805 1,792 1,792 4,900
2020/06/02 1,805 1,805 1,798 1,803 3,700
2020/06/01 1,804 1,810 1,797 1,803 3,800
2020/05/29 1,801 1,805 1,791 1,802 3,200
2020/05/28 1,800 1,808 1,795 1,801 6,600
2020/05/27 1,827 1,827 1,796 1,800 10,100
2020/05/26 1,827 1,827 1,816 1,818 4,100
2020/05/25 1,829 1,830 1,813 1,825 4,200
2020/05/22 1,826 1,830 1,820 1,830 6,000
2020/05/21 1,828 1,829 1,821 1,826 3,600
2020/05/20 1,820 1,829 1,805 1,828 6,100
2020/05/19 1,820 1,829 1,815 1,820 5,600
2020/05/18 1,810 1,817 1,809 1,815 3,800
2020/05/15 1,835 1,840 1,806 1,810 11,000
2020/05/14 1,830 1,831 1,821 1,831 2,500
2020/05/13 1,821 1,833 1,821 1,826 2,200
2020/05/12 1,832 1,832 1,823 1,831 2,700
2020/05/11 1,812 1,830 1,812 1,829 6,000
2020/05/08 1,820 1,830 1,811 1,812 2,600
2020/05/07 1,825 1,829 1,806 1,814 2,500
2020/05/01 1,781 1,800 1,781 1,785 3,600
2020/04/30 1,839 1,839 1,781 1,781 10,400
2020/04/28 1,795 1,800 1,772 1,773 8,700
2020/04/27 1,798 1,798 1,770 1,793 3,500
2020/04/24 1,766 1,790 1,751 1,790 2,400
2020/04/23 1,765 1,777 1,760 1,762 1,600
2020/04/22 1,790 1,793 1,764 1,765 2,500
2020/04/21 1,812 1,812 1,770 1,775 3,000
2020/04/20 1,817 1,817 1,778 1,786 4,300
2020/04/17 1,791 1,795 1,777 1,783 1,600
2020/04/16 1,789 1,792 1,774 1,774 2,200
2020/04/15 1,781 1,791 1,755 1,755 2,800
2020/04/14 1,789 1,797 1,782 1,792 2,000
2020/04/13 1,802 1,802 1,783 1,787 6,200
2020/04/10 1,779 1,788 1,779 1,786 5,800
2020/04/09 1,720 1,779 1,720 1,779 6,800
2020/04/08 1,749 1,751 1,690 1,690 6,800
2020/04/07 1,726 1,750 1,726 1,726 1,400
2020/04/06 1,673 1,726 1,673 1,726 7,600
2020/04/03 1,699 1,714 1,673 1,673 3,100
2020/04/02 1,672 1,699 1,672 1,675 3,700
2020/04/01 1,721 1,721 1,670 1,672 5,700
2020/03/31 1,737 1,742 1,723 1,723 2,600
2020/03/30 1,790 1,790 1,695 1,742 28,900
2020/03/27 1,764 1,794 1,764 1,787 3,900
2020/03/26 1,789 1,790 1,760 1,761 6,900
2020/03/25 1,733 1,789 1,733 1,789 6,200
2020/03/24 1,755 1,770 1,730 1,742 4,900
2020/03/23 1,700 1,750 1,686 1,750 6,800
2020/03/19 1,708 1,721 1,667 1,683 7,700
2020/03/18 1,688 1,725 1,688 1,708 7,200
2020/03/17 1,620 1,679 1,615 1,669 9,600
2020/03/16 1,612 1,654 1,612 1,650 6,900
2020/03/13 1,650 1,660 1,600 1,612 21,100
2020/03/12 1,724 1,727 1,673 1,681 19,500
2020/03/11 1,709 1,739 1,703 1,724 5,600
2020/03/10 1,661 1,750 1,605 1,709 13,900
2020/03/09 1,740 1,740 1,680 1,680 26,000
2020/03/06 1,779 1,779 1,750 1,760 13,300
2020/03/05 1,755 1,790 1,755 1,773 7,900
2020/03/04 1,739 1,744 1,725 1,744 4,300
2020/03/03 1,750 1,770 1,730 1,739 7,500
2020/03/02 1,700 1,747 1,683 1,716 10,600
2020/02/28 1,749 1,749 1,701 1,701 13,400
2020/02/27 1,752 1,757 1,750 1,754 8,900
2020/02/26 1,754 1,754 1,744 1,753 10,000
2020/02/25 1,769 1,770 1,748 1,768 8,000
2020/02/21 1,771 1,784 1,771 1,778 1,600
2020/02/20 1,799 1,799 1,770 1,778 3,200
2020/02/19 1,795 1,798 1,775 1,780 9,800
2020/02/18 1,798 1,808 1,796 1,796 9,000
2020/02/17 1,821 1,821 1,795 1,798 8,300
2020/02/14 1,862 1,862 1,825 1,825 6,500
2020/02/13 1,884 1,884 1,865 1,865 5,300
2020/02/12 1,886 1,886 1,860 1,865 8,200
2020/02/10 1,859 1,880 1,859 1,880 7,100
2020/02/07 1,855 1,859 1,848 1,859 5,100
2020/02/06 1,880 1,880 1,853 1,855 4,600
2020/02/05 1,870 1,882 1,845 1,871 12,500
2020/02/04 1,860 1,865 1,859 1,865 3,500
2020/02/03 1,870 1,874 1,854 1,867 7,300
2020/01/31 1,860 1,870 1,853 1,870 11,300
2020/01/30 1,852 1,853 1,846 1,850 3,400
2020/01/29 1,859 1,859 1,840 1,853 4,700
2020/01/28 1,832 1,850 1,832 1,848 5,000
2020/01/27 1,862 1,862 1,820 1,832 13,700
2020/01/24 1,863 1,863 1,855 1,855 9,700
2020/01/23 1,858 1,863 1,852 1,863 5,700
2020/01/22 1,834 1,852 1,834 1,848 9,200
2020/01/21 1,812 1,835 1,807 1,833 14,200
2020/01/20 1,810 1,817 1,790 1,812 9,500
2020/01/17 1,807 1,808 1,785 1,808 12,100
2020/01/16 1,787 1,808 1,787 1,807 8,300
2020/01/15 1,792 1,795 1,785 1,785 9,600
2020/01/14 1,798 1,799 1,791 1,792 8,000
2020/01/10 1,800 1,800 1,791 1,798 2,400
2020/01/09 1,800 1,800 1,788 1,796 6,600
2020/01/08 1,794 1,794 1,777 1,794 5,000
2020/01/07 1,764 1,798 1,760 1,790 9,400
2020/01/06 1,750 1,760 1,745 1,758 8,800

このページの先頭へ