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
2022/12/30 2,139 2,140 2,130 2,138 1,200
2022/12/29 2,130 2,136 2,130 2,136 1,100
2022/12/28 2,133 2,139 2,133 2,134 3,500
2022/12/27 2,140 2,140 2,133 2,133 2,500
2022/12/26 2,136 2,140 2,133 2,140 4,200
2022/12/23 2,130 2,136 2,128 2,136 1,200
2022/12/22 2,132 2,136 2,126 2,136 3,900
2022/12/21 2,120 2,125 2,115 2,124 1,900
2022/12/20 2,128 2,130 2,106 2,121 6,500
2022/12/19 2,101 2,128 2,101 2,128 6,700
2022/12/16 2,123 2,133 2,111 2,128 2,200
2022/12/15 2,131 2,131 2,109 2,110 14,200
2022/12/14 2,111 2,135 2,110 2,128 9,400
2022/12/13 2,102 2,109 2,100 2,108 3,500
2022/12/12 2,118 2,118 2,100 2,102 12,000
2022/12/09 2,119 2,119 2,112 2,118 1,200
2022/12/08 2,115 2,124 2,113 2,119 4,300
2022/12/07 2,126 2,126 2,107 2,114 2,800
2022/12/06 2,102 2,126 2,102 2,126 4,700
2022/12/05 2,109 2,109 2,100 2,106 2,600
2022/12/02 2,105 2,112 2,100 2,100 6,200
2022/12/01 2,109 2,109 2,104 2,104 1,700
2022/11/30 2,109 2,109 2,100 2,109 2,800
2022/11/29 2,121 2,121 2,104 2,109 2,900
2022/11/28 2,117 2,117 2,103 2,114 4,700
2022/11/25 2,105 2,117 2,099 2,101 5,200
2022/11/24 2,116 2,118 2,096 2,105 6,700
2022/11/22 2,110 2,118 2,104 2,104 5,700
2022/11/21 2,100 2,110 2,095 2,110 5,500
2022/11/18 2,095 2,100 2,095 2,100 3,400
2022/11/17 2,095 2,095 2,091 2,095 1,200
2022/11/16 2,095 2,096 2,094 2,095 1,600
2022/11/15 2,096 2,101 2,095 2,095 1,600
2022/11/14 2,116 2,116 2,099 2,101 5,500
2022/11/11 2,098 2,104 2,090 2,104 6,200
2022/11/10 2,080 2,099 2,080 2,090 2,900
2022/11/09 2,076 2,087 2,073 2,080 2,900
2022/11/08 2,090 2,090 2,075 2,076 5,300
2022/11/07 2,106 2,106 2,085 2,090 5,400
2022/11/04 2,100 2,106 2,100 2,106 1,200
2022/11/02 2,100 2,101 2,100 2,100 1,100
2022/11/01 2,103 2,103 2,100 2,100 2,300
2022/10/31 2,104 2,107 2,101 2,103 3,200
2022/10/28 2,110 2,125 2,110 2,115 2,900
2022/10/27 2,129 2,129 2,110 2,110 2,400
2022/10/26 2,120 2,122 2,103 2,103 3,600
2022/10/25 2,120 2,129 2,120 2,120 1,000
2022/10/24 2,121 2,124 2,120 2,120 700
2022/10/21 2,131 2,131 2,121 2,121 700
2022/10/20 2,137 2,137 2,130 2,133 2,300
2022/10/19 2,120 2,122 2,118 2,120 1,700
2022/10/18 2,132 2,132 2,118 2,118 1,300
2022/10/17 2,130 2,130 2,123 2,130 800
2022/10/14 2,137 2,140 2,123 2,130 2,800
2022/10/13 2,144 2,144 2,112 2,116 5,800
2022/10/12 2,106 2,135 2,106 2,135 3,700
2022/10/11 2,108 2,140 2,106 2,106 4,500
2022/10/07 2,114 2,130 2,106 2,108 4,900
2022/10/06 2,120 2,124 2,113 2,114 3,700
2022/10/05 2,114 2,114 2,100 2,111 4,700
2022/10/04 2,101 2,114 2,101 2,114 1,400
2022/10/03 2,112 2,114 2,100 2,101 2,100
2022/09/30 2,111 2,130 2,110 2,114 1,800
2022/09/29 2,106 2,148 2,106 2,110 2,900
2022/09/28 2,139 2,145 2,126 2,145 9,400
2022/09/27 2,140 2,140 2,130 2,139 2,100
2022/09/26 2,140 2,140 2,130 2,130 4,600
2022/09/22 2,136 2,137 2,131 2,137 1,000
2022/09/21 2,127 2,137 2,127 2,130 1,100
2022/09/20 2,140 2,140 2,123 2,128 5,400
2022/09/16 2,140 2,140 2,132 2,134 1,300
2022/09/15 2,130 2,140 2,130 2,140 1,700
2022/09/14 2,131 2,150 2,125 2,134 3,000
2022/09/13 2,175 2,175 2,131 2,144 7,800
2022/09/12 2,115 2,137 2,115 2,137 2,600
2022/09/09 2,115 2,125 2,100 2,115 5,700
2022/09/08 2,107 2,126 2,105 2,115 3,100
2022/09/07 2,124 2,130 2,105 2,105 5,700
2022/09/06 2,126 2,129 2,124 2,124 1,500
2022/09/05 2,120 2,129 2,120 2,129 1,800
2022/09/02 2,122 2,125 2,120 2,125 1,300
2022/09/01 2,130 2,130 2,125 2,125 1,100
2022/08/31 2,128 2,135 2,118 2,132 2,500
2022/08/30 2,119 2,129 2,119 2,119 1,600
2022/08/29 2,140 2,140 2,118 2,118 3,300
2022/08/26 2,126 2,130 2,115 2,118 5,000
2022/08/25 2,127 2,127 2,118 2,126 1,500
2022/08/24 2,120 2,129 2,116 2,118 2,600
2022/08/23 2,122 2,123 2,110 2,115 1,900
2022/08/22 2,127 2,127 2,111 2,112 3,900
2022/08/19 2,134 2,134 2,117 2,118 3,700
2022/08/18 2,110 2,117 2,110 2,117 500
2022/08/17 2,110 2,118 2,110 2,110 3,000
2022/08/16 2,113 2,117 2,110 2,111 2,700
2022/08/15 2,117 2,119 2,113 2,113 3,200
2022/08/12 2,118 2,130 2,113 2,117 5,200
2022/08/10 2,120 2,122 2,115 2,119 9,200
2022/08/09 2,126 2,130 2,111 2,120 5,500
2022/08/08 2,120 2,123 2,111 2,121 2,500
2022/08/05 2,133 2,133 2,111 2,120 2,800
2022/08/04 2,122 2,126 2,111 2,111 6,200
2022/08/03 2,125 2,130 2,122 2,122 1,400
2022/08/02 2,129 2,129 2,121 2,125 1,100
2022/08/01 2,143 2,144 2,125 2,130 4,800
2022/07/29 2,167 2,167 2,145 2,152 2,500
2022/07/28 2,168 2,168 2,143 2,160 4,700
2022/07/27 2,177 2,177 2,144 2,168 6,300
2022/07/26 2,149 2,149 2,140 2,140 2,100
2022/07/25 2,147 2,149 2,130 2,149 4,400
2022/07/22 2,128 2,143 2,120 2,140 4,200
2022/07/21 2,110 2,128 2,110 2,128 3,700
2022/07/20 2,111 2,129 2,110 2,112 4,300
2022/07/19 2,143 2,143 2,110 2,110 5,600
2022/07/15 2,144 2,175 2,112 2,143 4,200
2022/07/14 2,170 2,187 2,144 2,144 6,200
2022/07/13 2,197 2,197 2,171 2,175 3,700
2022/07/12 2,198 2,198 2,174 2,192 9,300
2022/07/11 2,156 2,190 2,156 2,190 9,100
2022/07/08 2,150 2,160 2,140 2,156 5,400
2022/07/07 2,179 2,179 2,133 2,150 7,700
2022/07/06 2,199 2,199 2,160 2,183 8,900
2022/07/05 2,175 2,197 2,152 2,160 18,000
2022/07/04 2,183 2,199 2,153 2,199 17,300
2022/07/01 2,150 2,153 2,101 2,153 6,500
2022/06/30 2,135 2,150 2,125 2,150 11,100
2022/06/29 2,119 2,133 2,100 2,133 7,900
2022/06/28 2,099 2,100 2,074 2,100 5,800
2022/06/27 2,058 2,073 2,052 2,073 7,400
2022/06/24 2,066 2,070 2,034 2,040 18,800
2022/06/23 2,080 2,080 2,065 2,066 4,200
2022/06/22 2,085 2,095 2,081 2,081 4,000
2022/06/21 2,092 2,100 2,084 2,084 3,800
2022/06/20 2,091 2,100 2,090 2,095 1,800
2022/06/17 2,100 2,104 2,091 2,091 3,500
2022/06/16 2,091 2,100 2,090 2,100 2,200
2022/06/15 2,099 2,104 2,090 2,091 1,300
2022/06/14 2,099 2,099 2,085 2,099 1,500
2022/06/13 2,094 2,100 2,064 2,100 6,100
2022/06/10 2,095 2,100 2,090 2,095 6,900
2022/06/09 2,085 2,100 2,085 2,095 2,700
2022/06/08 2,090 2,092 2,085 2,085 3,900
2022/06/07 2,077 2,084 2,060 2,082 7,000
2022/06/06 2,096 2,100 2,084 2,084 4,300
2022/06/03 2,092 2,099 2,084 2,084 2,800
2022/06/02 2,095 2,098 2,094 2,094 2,500
2022/06/01 2,094 2,098 2,087 2,087 1,300
2022/05/31 2,065 2,089 2,055 2,073 3,600
2022/05/30 2,074 2,075 2,060 2,064 4,500
2022/05/27 2,097 2,097 2,061 2,062 6,400
2022/05/26 2,055 2,083 2,055 2,076 1,900
2022/05/25 2,099 2,099 2,060 2,061 3,100
2022/05/24 2,068 2,070 2,060 2,060 1,300
2022/05/23 2,060 2,076 2,052 2,060 6,700
2022/05/20 2,070 2,080 2,062 2,063 3,000
2022/05/19 2,070 2,086 2,061 2,070 3,600
2022/05/18 2,080 2,092 2,071 2,072 5,300
2022/05/17 2,100 2,111 2,080 2,080 12,800
2022/05/16 2,094 2,100 2,086 2,100 1,700
2022/05/13 2,088 2,100 2,087 2,087 2,300
2022/05/12 2,100 2,106 2,088 2,088 2,400
2022/05/11 2,087 2,100 2,086 2,090 1,800
2022/05/10 2,104 2,106 2,090 2,092 3,000
2022/05/09 2,098 2,108 2,090 2,104 2,700
2022/05/06 2,120 2,120 2,095 2,098 5,100
2022/05/02 2,122 2,122 2,081 2,120 4,100
2022/04/28 2,081 2,093 2,081 2,083 5,300
2022/04/27 2,111 2,122 2,081 2,081 5,200
2022/04/26 2,157 2,157 2,111 2,140 4,200
2022/04/25 2,097 2,134 2,078 2,133 5,000
2022/04/22 2,097 2,097 2,067 2,097 4,600
2022/04/21 2,084 2,095 2,063 2,086 3,900
2022/04/20 2,070 2,090 2,051 2,052 5,400
2022/04/19 2,055 2,084 2,055 2,059 2,800
2022/04/18 2,097 2,097 2,051 2,056 5,900
2022/04/15 2,085 2,099 2,081 2,081 4,600
2022/04/14 2,109 2,149 2,070 2,085 11,000
2022/04/13 2,101 2,152 2,089 2,107 5,600
2022/04/12 2,120 2,141 2,100 2,103 5,200
2022/04/11 2,140 2,141 2,110 2,120 10,900
2022/04/08 2,151 2,174 2,128 2,140 7,600
2022/04/07 2,169 2,170 2,128 2,143 6,500
2022/04/06 2,199 2,212 2,140 2,169 13,000
2022/04/05 2,211 2,221 2,195 2,212 5,900
2022/04/04 2,231 2,231 2,207 2,209 4,300
2022/04/01 2,250 2,250 2,156 2,200 16,900
2022/03/31 2,251 2,261 2,250 2,250 1,500
2022/03/30 2,273 2,284 2,259 2,261 2,700
2022/03/29 2,292 2,293 2,275 2,293 7,200
2022/03/28 2,270 2,280 2,261 2,273 6,500
2022/03/25 2,274 2,282 2,262 2,270 7,200
2022/03/24 2,277 2,284 2,274 2,274 2,400
2022/03/23 2,293 2,293 2,274 2,289 5,500
2022/03/22 2,262 2,290 2,262 2,273 1,700
2022/03/18 2,260 2,297 2,260 2,261 2,200
2022/03/17 2,231 2,286 2,231 2,239 1,900
2022/03/16 2,241 2,250 2,231 2,231 2,500
2022/03/15 2,223 2,257 2,222 2,239 2,100
2022/03/14 2,257 2,270 2,228 2,240 16,600
2022/03/11 2,249 2,265 2,246 2,246 4,300
2022/03/10 2,270 2,270 2,249 2,249 7,000
2022/03/09 2,287 2,287 2,260 2,264 6,700
2022/03/08 2,281 2,296 2,275 2,287 4,700
2022/03/07 2,266 2,297 2,260 2,296 3,800
2022/03/04 2,285 2,300 2,261 2,275 7,000
2022/03/03 2,282 2,307 2,282 2,282 1,700
2022/03/02 2,307 2,307 2,281 2,281 4,000
2022/03/01 2,324 2,324 2,298 2,298 4,300
2022/02/28 2,293 2,318 2,293 2,318 2,000
2022/02/25 2,330 2,331 2,292 2,293 5,700
2022/02/24 2,364 2,364 2,307 2,320 5,500
2022/02/22 2,326 2,330 2,305 2,305 2,200
2022/02/21 2,325 2,325 2,308 2,320 1,900
2022/02/18 2,345 2,345 2,318 2,324 4,200
2022/02/17 2,339 2,360 2,330 2,345 1,100
2022/02/16 2,313 2,366 2,313 2,315 3,800
2022/02/15 2,333 2,346 2,296 2,312 2,900
2022/02/14 2,363 2,363 2,282 2,295 10,400
2022/02/10 2,282 2,323 2,282 2,313 5,000
2022/02/09 2,280 2,293 2,280 2,282 3,200
2022/02/08 2,270 2,295 2,270 2,277 5,500
2022/02/07 2,347 2,347 2,270 2,281 11,000
2022/02/04 2,303 2,348 2,294 2,306 7,300
2022/02/03 2,300 2,300 2,281 2,289 2,500
2022/02/02 2,298 2,312 2,274 2,301 5,500
2022/02/01 2,370 2,370 2,277 2,277 2,300
2022/01/31 2,290 2,301 2,264 2,270 3,200
2022/01/28 2,309 2,310 2,267 2,267 7,600
2022/01/27 2,372 2,372 2,309 2,309 3,900
2022/01/26 2,348 2,348 2,310 2,314 1,600
2022/01/25 2,329 2,329 2,309 2,325 1,600
2022/01/24 2,356 2,356 2,329 2,329 1,300
2022/01/21 2,391 2,391 2,306 2,308 3,800
2022/01/20 2,337 2,353 2,337 2,341 2,100
2022/01/19 2,362 2,367 2,333 2,337 2,200
2022/01/18 2,365 2,401 2,350 2,362 3,800
2022/01/17 2,467 2,467 2,401 2,401 3,000
2022/01/14 2,442 2,445 2,418 2,436 3,000
2022/01/13 2,466 2,473 2,450 2,469 8,000
2022/01/12 2,454 2,474 2,454 2,466 4,600
2022/01/11 2,435 2,455 2,431 2,454 8,500
2022/01/07 2,419 2,439 2,406 2,439 8,200
2022/01/06 2,391 2,419 2,391 2,419 5,400
2022/01/05 2,413 2,416 2,379 2,408 5,200
2022/01/04 2,442 2,442 2,341 2,401 9,800

このページの先頭へ