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
2021/12/30 2,439 2,439 2,400 2,405 5,000
2021/12/29 2,418 2,420 2,412 2,420 5,900
2021/12/28 2,400 2,413 2,375 2,385 11,300
2021/12/27 2,372 2,398 2,352 2,398 8,600
2021/12/24 2,329 2,371 2,329 2,371 4,400
2021/12/23 2,351 2,370 2,351 2,370 4,200
2021/12/22 2,364 2,365 2,333 2,360 6,100
2021/12/21 2,344 2,351 2,330 2,350 5,600
2021/12/20 2,345 2,349 2,291 2,325 9,300
2021/12/17 2,297 2,301 2,290 2,290 3,500
2021/12/16 2,291 2,299 2,290 2,290 2,400
2021/12/15 2,319 2,323 2,281 2,286 17,500
2021/12/14 2,283 2,319 2,262 2,319 7,300
2021/12/13 2,275 2,285 2,251 2,281 12,300
2021/12/10 2,224 2,277 2,224 2,264 5,200
2021/12/09 2,214 2,224 2,210 2,224 2,300
2021/12/08 2,211 2,215 2,199 2,199 5,100
2021/12/07 2,200 2,220 2,200 2,209 3,500
2021/12/06 2,196 2,220 2,187 2,188 8,700
2021/12/03 2,203 2,209 2,197 2,201 4,800
2021/12/02 2,220 2,229 2,201 2,208 6,100
2021/12/01 2,227 2,239 2,219 2,219 2,100
2021/11/30 2,278 2,278 2,224 2,232 9,400
2021/11/29 2,296 2,296 2,251 2,251 6,900
2021/11/26 2,287 2,287 2,243 2,251 4,300
2021/11/25 2,252 2,268 2,240 2,241 3,000
2021/11/24 2,254 2,265 2,251 2,257 1,500
2021/11/22 2,251 2,279 2,250 2,254 1,900
2021/11/19 2,299 2,299 2,268 2,268 3,300
2021/11/18 2,262 2,279 2,262 2,266 1,800
2021/11/17 2,290 2,290 2,262 2,262 2,800
2021/11/16 2,300 2,302 2,284 2,290 2,900
2021/11/15 2,297 2,297 2,278 2,278 3,000
2021/11/12 2,286 2,300 2,260 2,297 9,200
2021/11/11 2,239 2,270 2,239 2,267 7,800
2021/11/10 2,251 2,258 2,239 2,239 5,600
2021/11/09 2,255 2,264 2,253 2,261 1,300
2021/11/08 2,256 2,268 2,251 2,252 2,300
2021/11/05 2,260 2,272 2,251 2,251 5,900
2021/11/04 2,271 2,289 2,260 2,260 7,500
2021/11/02 2,298 2,298 2,271 2,271 5,700
2021/11/01 2,308 2,310 2,271 2,273 8,000
2021/10/29 2,289 2,336 2,260 2,329 22,300
2021/10/28 2,329 2,360 2,307 2,336 7,700
2021/10/27 2,340 2,340 2,299 2,329 6,800
2021/10/26 2,272 2,288 2,255 2,288 2,200
2021/10/25 2,265 2,268 2,240 2,250 5,100
2021/10/22 2,287 2,287 2,263 2,265 2,800
2021/10/21 2,320 2,320 2,250 2,265 10,100
2021/10/20 2,331 2,333 2,313 2,315 2,400
2021/10/19 2,309 2,335 2,309 2,331 3,000
2021/10/18 2,351 2,370 2,300 2,311 12,700
2021/10/15 2,382 2,382 2,342 2,351 2,300
2021/10/14 2,400 2,400 2,342 2,342 3,300
2021/10/13 2,398 2,398 2,368 2,371 3,000
2021/10/12 2,435 2,435 2,372 2,374 9,200
2021/10/11 2,350 2,400 2,350 2,400 6,200
2021/10/08 2,362 2,368 2,341 2,341 4,500
2021/10/07 2,334 2,370 2,323 2,350 4,500
2021/10/06 2,349 2,353 2,327 2,334 4,100
2021/10/05 2,350 2,350 2,301 2,330 7,300
2021/10/04 2,372 2,383 2,350 2,363 6,500
2021/10/01 2,406 2,406 2,334 2,363 17,900
2021/09/30 2,430 2,439 2,401 2,416 4,300
2021/09/29 2,483 2,483 2,400 2,429 13,400
2021/09/28 2,501 2,508 2,487 2,502 9,300
2021/09/27 2,498 2,508 2,484 2,501 9,600
2021/09/24 2,485 2,506 2,465 2,498 6,900
2021/09/22 2,493 2,514 2,483 2,483 9,000
2021/09/21 2,519 2,519 2,491 2,510 9,200
2021/09/17 2,497 2,516 2,497 2,516 4,800
2021/09/16 2,496 2,513 2,494 2,497 3,100
2021/09/15 2,520 2,520 2,490 2,497 6,100
2021/09/14 2,525 2,530 2,505 2,520 6,800
2021/09/13 2,495 2,518 2,485 2,518 5,400
2021/09/10 2,521 2,521 2,466 2,495 22,200
2021/09/09 2,500 2,523 2,499 2,521 9,200
2021/09/08 2,499 2,509 2,495 2,508 7,800
2021/09/07 2,459 2,517 2,459 2,493 13,000
2021/09/06 2,488 2,488 2,450 2,455 8,200
2021/09/03 2,451 2,488 2,440 2,447 10,800
2021/09/02 2,462 2,495 2,439 2,450 7,400
2021/09/01 2,505 2,550 2,436 2,477 29,900
2021/08/31 2,474 2,511 2,457 2,491 16,200
2021/08/30 2,480 2,480 2,453 2,453 5,800
2021/08/27 2,468 2,468 2,443 2,466 6,900
2021/08/26 2,450 2,450 2,431 2,435 1,600
2021/08/25 2,434 2,450 2,429 2,450 6,000
2021/08/24 2,409 2,409 2,392 2,403 3,600
2021/08/23 2,402 2,419 2,391 2,400 2,700
2021/08/20 2,389 2,421 2,389 2,395 4,500
2021/08/19 2,480 2,480 2,376 2,389 12,000
2021/08/18 2,429 2,466 2,422 2,451 3,500
2021/08/17 2,460 2,466 2,422 2,422 3,300
2021/08/16 2,496 2,496 2,450 2,458 3,900
2021/08/13 2,440 2,464 2,440 2,463 3,100
2021/08/12 2,460 2,463 2,429 2,450 5,600
2021/08/11 2,477 2,480 2,433 2,450 12,500
2021/08/10 2,426 2,514 2,420 2,476 16,000
2021/08/06 2,365 2,425 2,350 2,425 14,100
2021/08/05 2,451 2,485 2,360 2,360 16,100
2021/08/04 2,570 2,570 2,500 2,500 9,200
2021/08/03 2,557 2,590 2,557 2,574 7,500
2021/08/02 2,568 2,570 2,550 2,570 9,800
2021/07/30 2,559 2,579 2,525 2,569 13,100
2021/07/29 2,500 2,560 2,450 2,560 33,700
2021/07/28 2,459 2,494 2,439 2,479 33,300
2021/07/27 2,430 2,434 2,416 2,430 5,800
2021/07/26 2,420 2,439 2,406 2,434 10,600
2021/07/21 2,360 2,413 2,330 2,408 19,400
2021/07/20 2,399 2,399 2,358 2,358 8,900
2021/07/19 2,357 2,399 2,357 2,399 5,800
2021/07/16 2,423 2,430 2,357 2,357 8,000
2021/07/15 2,430 2,442 2,419 2,431 5,100
2021/07/14 2,412 2,450 2,367 2,450 15,200
2021/07/13 2,410 2,439 2,410 2,421 13,300
2021/07/12 2,449 2,460 2,419 2,460 26,500
2021/07/09 2,400 2,449 2,372 2,449 22,300
2021/07/08 2,370 2,400 2,370 2,398 13,200
2021/07/07 2,356 2,370 2,311 2,370 15,600
2021/07/06 2,305 2,345 2,305 2,330 11,200
2021/07/05 2,263 2,304 2,261 2,302 10,600
2021/07/02 2,250 2,267 2,248 2,267 5,000
2021/07/01 2,274 2,274 2,241 2,241 19,300
2021/06/30 2,257 2,278 2,255 2,274 7,400
2021/06/29 2,251 2,275 2,246 2,255 6,200
2021/06/28 2,291 2,291 2,254 2,254 9,400
2021/06/25 2,291 2,291 2,250 2,260 3,000
2021/06/24 2,270 2,299 2,225 2,269 8,600
2021/06/23 2,239 2,273 2,228 2,273 12,500
2021/06/22 2,216 2,231 2,205 2,228 4,900
2021/06/21 2,230 2,230 2,199 2,199 10,800
2021/06/18 2,245 2,255 2,225 2,237 3,900
2021/06/17 2,263 2,269 2,225 2,225 6,000
2021/06/16 2,273 2,273 2,205 2,263 8,100
2021/06/15 2,245 2,273 2,240 2,273 12,700
2021/06/14 2,218 2,245 2,205 2,245 12,900
2021/06/11 2,220 2,220 2,200 2,205 8,700
2021/06/10 2,200 2,213 2,200 2,212 4,900
2021/06/09 2,203 2,206 2,197 2,197 3,800
2021/06/08 2,200 2,212 2,190 2,202 2,900
2021/06/07 2,212 2,213 2,199 2,201 3,700
2021/06/04 2,201 2,212 2,192 2,201 4,700
2021/06/03 2,187 2,210 2,187 2,210 3,900
2021/06/02 2,190 2,192 2,171 2,192 8,800
2021/06/01 2,190 2,197 2,180 2,180 4,200
2021/05/31 2,198 2,203 2,186 2,190 3,000
2021/05/28 2,187 2,198 2,180 2,181 7,200
2021/05/27 2,199 2,199 2,182 2,187 1,300
2021/05/26 2,213 2,213 2,180 2,180 3,700
2021/05/25 2,243 2,243 2,185 2,185 5,400
2021/05/24 2,200 2,200 2,180 2,195 2,400
2021/05/21 2,176 2,206 2,169 2,176 5,000
2021/05/20 2,200 2,210 2,180 2,193 7,900
2021/05/19 2,206 2,213 2,200 2,202 1,900
2021/05/18 2,230 2,235 2,210 2,213 8,900
2021/05/17 2,210 2,221 2,210 2,221 6,400
2021/05/14 2,190 2,220 2,180 2,210 13,700
2021/05/13 2,141 2,162 2,140 2,162 4,400
2021/05/12 2,170 2,185 2,144 2,152 8,100
2021/05/11 2,180 2,197 2,180 2,186 8,900
2021/05/10 2,160 2,189 2,151 2,189 6,400
2021/05/07 2,156 2,158 2,141 2,157 1,900
2021/05/06 2,136 2,148 2,136 2,148 2,700
2021/04/30 2,174 2,174 2,110 2,129 17,100
2021/04/28 2,170 2,180 2,150 2,150 16,700
2021/04/27 2,185 2,185 2,150 2,156 5,900
2021/04/26 2,197 2,197 2,160 2,181 9,300
2021/04/23 2,168 2,175 2,155 2,160 3,900
2021/04/22 2,169 2,169 2,160 2,168 2,600
2021/04/21 2,154 2,165 2,121 2,165 14,200
2021/04/20 2,141 2,154 2,141 2,154 2,500
2021/04/19 2,160 2,170 2,141 2,141 6,600
2021/04/16 2,140 2,160 2,135 2,160 6,800
2021/04/15 2,125 2,145 2,120 2,131 6,100
2021/04/14 2,135 2,140 2,110 2,122 7,900
2021/04/13 2,171 2,171 2,134 2,134 9,400
2021/04/12 2,190 2,197 2,148 2,171 14,800
2021/04/09 2,188 2,205 2,187 2,190 8,300
2021/04/08 2,182 2,198 2,182 2,187 4,400
2021/04/07 2,185 2,197 2,170 2,182 8,300
2021/04/06 2,159 2,204 2,159 2,189 10,800
2021/04/05 2,141 2,160 2,135 2,145 8,000
2021/04/02 2,165 2,165 2,141 2,142 5,200
2021/04/01 2,203 2,203 2,150 2,158 4,900
2021/03/31 2,200 2,210 2,194 2,203 3,200
2021/03/30 2,214 2,214 2,176 2,195 8,600
2021/03/29 2,250 2,255 2,210 2,249 20,400
2021/03/26 2,200 2,220 2,195 2,219 10,900
2021/03/25 2,201 2,214 2,172 2,199 8,100
2021/03/24 2,240 2,240 2,171 2,206 15,400
2021/03/23 2,255 2,255 2,226 2,245 14,300
2021/03/22 2,200 2,233 2,200 2,226 21,200
2021/03/19 2,159 2,190 2,156 2,186 19,700
2021/03/18 2,128 2,158 2,125 2,152 20,600
2021/03/17 2,115 2,126 2,102 2,125 10,700
2021/03/16 2,130 2,130 2,100 2,115 20,000
2021/03/15 2,111 2,131 2,104 2,120 20,200
2021/03/12 2,092 2,108 2,068 2,104 18,100
2021/03/11 2,056 2,090 2,056 2,076 16,400
2021/03/10 2,027 2,060 2,024 2,050 32,300
2021/03/09 2,010 2,032 2,005 2,020 142,600
2021/03/08 2,146 2,146 2,070 2,072 45,500
2021/03/05 2,144 2,144 2,105 2,115 15,300
2021/03/04 2,188 2,195 2,121 2,144 22,500
2021/03/03 2,121 2,148 2,105 2,147 10,700
2021/03/02 2,161 2,173 2,107 2,121 14,200
2021/03/01 2,149 2,170 2,149 2,165 5,200
2021/02/26 2,192 2,192 2,131 2,148 8,400
2021/02/25 2,145 2,179 2,140 2,178 11,900
2021/02/24 2,140 2,145 2,125 2,141 7,200
2021/02/22 2,135 2,178 2,126 2,138 13,000
2021/02/19 2,203 2,214 2,125 2,125 14,700
2021/02/18 2,222 2,223 2,202 2,203 5,800
2021/02/17 2,200 2,222 2,200 2,222 7,500
2021/02/16 2,227 2,251 2,210 2,217 7,500
2021/02/15 2,301 2,301 2,228 2,228 16,100
2021/02/12 2,300 2,323 2,290 2,301 15,700
2021/02/10 2,227 2,286 2,227 2,286 17,500
2021/02/09 2,215 2,240 2,213 2,227 12,400
2021/02/08 2,200 2,215 2,191 2,205 11,900
2021/02/05 2,180 2,199 2,168 2,194 6,100
2021/02/04 2,186 2,189 2,168 2,182 4,000
2021/02/03 2,197 2,200 2,165 2,186 5,500
2021/02/02 2,180 2,198 2,157 2,197 6,100
2021/02/01 2,180 2,200 2,161 2,178 9,200
2021/01/29 2,150 2,200 2,145 2,198 18,300
2021/01/28 2,120 2,141 2,115 2,140 15,000
2021/01/27 2,100 2,110 2,093 2,110 13,200
2021/01/26 2,099 2,099 2,091 2,099 5,000
2021/01/25 2,098 2,100 2,080 2,097 5,900
2021/01/22 2,084 2,099 2,069 2,098 6,000
2021/01/21 2,090 2,091 2,064 2,064 5,400
2021/01/20 2,090 2,096 2,074 2,090 7,200
2021/01/19 2,060 2,089 2,060 2,089 4,000
2021/01/18 2,095 2,098 2,060 2,060 5,800
2021/01/15 2,100 2,122 2,092 2,092 27,700
2021/01/14 2,063 2,087 2,063 2,087 12,200
2021/01/13 2,062 2,063 2,040 2,063 5,600
2021/01/12 2,015 2,067 2,015 2,062 14,800
2021/01/08 2,027 2,032 2,009 2,013 8,400
2021/01/07 2,014 2,034 1,998 2,027 18,600
2021/01/06 1,998 2,015 1,995 2,014 6,000
2021/01/05 1,995 2,008 1,986 2,003 6,300
2021/01/04 2,002 2,005 1,985 1,993 4,400

このページの先頭へ