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
2023/12/29 2,303 2,305 2,278 2,296 3,400
2023/12/28 2,272 2,305 2,271 2,290 7,000
2023/12/27 2,252 2,275 2,252 2,272 7,000
2023/12/26 2,250 2,255 2,250 2,252 2,500
2023/12/25 2,250 2,250 2,246 2,248 3,100
2023/12/22 2,242 2,250 2,242 2,248 2,000
2023/12/21 2,250 2,250 2,244 2,248 4,900
2023/12/20 2,251 2,255 2,250 2,250 2,200
2023/12/19 2,275 2,275 2,256 2,256 6,300
2023/12/18 2,266 2,270 2,266 2,266 2,200
2023/12/15 2,272 2,272 2,251 2,266 1,200
2023/12/14 2,310 2,310 2,240 2,272 19,100
2023/12/13 2,269 2,297 2,264 2,297 10,500
2023/12/12 2,259 2,264 2,255 2,264 9,300
2023/12/11 2,256 2,260 2,256 2,260 6,200
2023/12/08 2,250 2,254 2,250 2,253 2,800
2023/12/07 2,255 2,255 2,240 2,250 3,500
2023/12/06 2,258 2,258 2,251 2,255 1,300
2023/12/05 2,245 2,258 2,241 2,258 5,400
2023/12/04 2,249 2,249 2,241 2,245 1,800
2023/12/01 2,250 2,250 2,241 2,241 2,500
2023/11/30 2,250 2,250 2,244 2,250 1,100
2023/11/29 2,246 2,250 2,240 2,250 2,900
2023/11/28 2,245 2,255 2,242 2,246 8,400
2023/11/27 2,253 2,255 2,245 2,245 3,200
2023/11/24 2,254 2,254 2,248 2,253 2,000
2023/11/22 2,245 2,256 2,245 2,254 2,500
2023/11/21 2,240 2,247 2,240 2,245 900
2023/11/20 2,248 2,259 2,240 2,240 6,100
2023/11/17 2,250 2,264 2,248 2,248 3,100
2023/11/16 2,254 2,264 2,241 2,250 2,200
2023/11/15 2,280 2,280 2,253 2,264 2,900
2023/11/14 2,297 2,297 2,250 2,288 10,300
2023/11/13 2,247 2,264 2,247 2,264 4,900
2023/11/10 2,221 2,247 2,221 2,247 2,000
2023/11/09 2,244 2,244 2,210 2,233 3,500
2023/11/08 2,255 2,256 2,245 2,245 2,600
2023/11/07 2,257 2,262 2,253 2,255 3,300
2023/11/06 2,290 2,290 2,262 2,262 3,000
2023/11/02 2,297 2,299 2,260 2,270 2,900
2023/11/01 2,260 2,302 2,252 2,302 5,200
2023/10/31 2,250 2,279 2,250 2,279 2,800
2023/10/30 2,301 2,301 2,251 2,268 6,700
2023/10/27 2,254 2,327 2,254 2,327 10,100
2023/10/26 2,257 2,260 2,250 2,254 2,000
2023/10/25 2,257 2,260 2,250 2,250 1,800
2023/10/24 2,260 2,260 2,242 2,248 2,300
2023/10/23 2,303 2,303 2,253 2,258 2,400
2023/10/20 2,343 2,343 2,285 2,305 2,900
2023/10/19 2,253 2,270 2,253 2,270 2,300
2023/10/18 2,268 2,270 2,253 2,253 800
2023/10/17 2,276 2,286 2,269 2,269 1,400
2023/10/16 2,300 2,300 2,271 2,275 2,100
2023/10/13 2,325 2,337 2,309 2,313 1,800
2023/10/12 2,351 2,355 2,312 2,322 7,200
2023/10/11 2,361 2,370 2,351 2,351 2,400
2023/10/10 2,339 2,360 2,339 2,360 6,500
2023/10/06 2,299 2,320 2,296 2,320 4,900
2023/10/05 2,298 2,298 2,262 2,283 3,400
2023/10/04 2,241 2,298 2,230 2,298 10,700
2023/10/03 2,245 2,272 2,240 2,248 2,800
2023/10/02 2,252 2,300 2,242 2,251 9,200
2023/09/29 2,365 2,369 2,295 2,300 4,300
2023/09/28 2,410 2,412 2,350 2,360 12,600
2023/09/27 2,395 2,414 2,395 2,413 6,900
2023/09/26 2,397 2,406 2,389 2,400 3,900
2023/09/25 2,389 2,410 2,371 2,410 9,500
2023/09/22 2,410 2,410 2,388 2,396 5,700
2023/09/21 2,415 2,415 2,391 2,410 4,600
2023/09/20 2,414 2,414 2,391 2,411 5,600
2023/09/19 2,386 2,409 2,386 2,387 8,000
2023/09/15 2,353 2,400 2,353 2,385 13,500
2023/09/14 2,346 2,369 2,342 2,356 6,200
2023/09/13 2,379 2,379 2,325 2,346 9,200
2023/09/12 2,399 2,399 2,337 2,380 17,900
2023/09/11 2,300 2,327 2,300 2,327 14,400
2023/09/08 2,270 2,310 2,265 2,300 11,800
2023/09/07 2,269 2,270 2,230 2,270 9,900
2023/09/06 2,263 2,270 2,252 2,269 4,100
2023/09/05 2,238 2,264 2,238 2,263 6,500
2023/09/04 2,230 2,240 2,230 2,238 4,200
2023/09/01 2,237 2,242 2,235 2,235 5,600
2023/08/31 2,238 2,240 2,202 2,237 8,900
2023/08/30 2,195 2,239 2,195 2,239 11,500
2023/08/29 2,205 2,209 2,190 2,196 6,900
2023/08/28 2,170 2,188 2,170 2,185 8,500
2023/08/25 2,165 2,178 2,165 2,170 1,600
2023/08/24 2,166 2,169 2,159 2,162 2,800
2023/08/23 2,160 2,182 2,160 2,165 3,500
2023/08/22 2,153 2,200 2,145 2,160 10,800
2023/08/21 2,150 2,152 2,140 2,146 10,100
2023/08/18 2,159 2,160 2,141 2,152 7,500
2023/08/17 2,155 2,161 2,148 2,159 10,400
2023/08/16 2,151 2,153 2,145 2,149 3,300
2023/08/15 2,148 2,156 2,144 2,151 4,800
2023/08/14 2,135 2,149 2,135 2,145 5,100
2023/08/10 2,131 2,135 2,123 2,135 8,300
2023/08/09 2,133 2,133 2,109 2,131 17,300
2023/08/08 2,133 2,135 2,127 2,130 5,900
2023/08/07 2,133 2,138 2,131 2,131 2,600
2023/08/04 2,135 2,137 2,133 2,133 2,000
2023/08/03 2,132 2,142 2,132 2,137 2,500
2023/08/02 2,144 2,144 2,135 2,139 3,100
2023/08/01 2,138 2,146 2,137 2,144 5,200
2023/07/31 2,127 2,153 2,127 2,134 9,000
2023/07/28 2,137 2,160 2,137 2,160 10,000
2023/07/27 2,144 2,144 2,135 2,137 5,000
2023/07/26 2,139 2,139 2,130 2,134 1,100
2023/07/25 2,129 2,139 2,129 2,139 2,600
2023/07/24 2,134 2,134 2,130 2,133 3,200
2023/07/21 2,127 2,134 2,127 2,131 2,100
2023/07/20 2,137 2,137 2,127 2,127 3,700
2023/07/19 2,123 2,135 2,123 2,131 3,900
2023/07/18 2,122 2,132 2,122 2,123 1,800
2023/07/14 2,125 2,126 2,122 2,122 1,500
2023/07/13 2,128 2,132 2,120 2,126 4,100
2023/07/12 2,128 2,134 2,126 2,130 2,500
2023/07/11 2,135 2,135 2,125 2,128 7,300
2023/07/10 2,135 2,139 2,125 2,135 3,900
2023/07/07 2,143 2,143 2,122 2,129 13,400
2023/07/06 2,124 2,135 2,124 2,131 10,800
2023/07/05 2,121 2,128 2,120 2,124 4,100
2023/07/04 2,121 2,125 2,121 2,125 3,000
2023/07/03 2,121 2,127 2,115 2,121 11,400
2023/06/30 2,125 2,126 2,117 2,121 4,300
2023/06/29 2,118 2,127 2,118 2,118 6,500
2023/06/28 2,126 2,126 2,115 2,118 8,400
2023/06/27 2,120 2,120 2,112 2,120 3,300
2023/06/26 2,125 2,125 2,115 2,119 4,000
2023/06/23 2,124 2,124 2,115 2,115 4,100
2023/06/22 2,114 2,121 2,114 2,116 4,000
2023/06/21 2,109 2,118 2,109 2,112 9,900
2023/06/20 2,112 2,116 2,102 2,109 9,100
2023/06/19 2,131 2,131 2,098 2,112 47,300
2023/06/16 2,120 2,127 2,120 2,120 1,800
2023/06/15 2,131 2,132 2,120 2,120 4,900
2023/06/14 2,127 2,130 2,125 2,125 2,200
2023/06/13 2,136 2,137 2,127 2,127 2,800
2023/06/12 2,136 2,140 2,131 2,136 6,300
2023/06/09 2,140 2,145 2,131 2,136 6,300
2023/06/08 2,125 2,145 2,125 2,144 3,900
2023/06/07 2,118 2,130 2,118 2,125 3,000
2023/06/06 2,120 2,125 2,112 2,118 5,500
2023/06/05 2,117 2,125 2,117 2,120 1,400
2023/06/02 2,115 2,120 2,114 2,117 1,700
2023/06/01 2,114 2,122 2,114 2,115 2,700
2023/05/31 2,115 2,124 2,115 2,115 1,700
2023/05/30 2,115 2,129 2,115 2,115 7,300
2023/05/29 2,157 2,157 2,127 2,132 5,100
2023/05/26 2,122 2,127 2,122 2,127 1,900
2023/05/25 2,123 2,129 2,120 2,122 2,700
2023/05/24 2,123 2,128 2,123 2,123 1,100
2023/05/23 2,135 2,135 2,123 2,123 3,300
2023/05/22 2,122 2,129 2,116 2,128 2,700
2023/05/19 2,115 2,126 2,115 2,122 3,100
2023/05/18 2,130 2,136 2,115 2,115 7,400
2023/05/17 2,140 2,140 2,120 2,120 9,000
2023/05/16 2,124 2,131 2,124 2,130 3,800
2023/05/15 2,133 2,133 2,123 2,123 3,100
2023/05/12 2,120 2,130 2,120 2,127 1,400
2023/05/11 2,123 2,123 2,118 2,120 2,800
2023/05/10 2,120 2,130 2,120 2,123 6,800
2023/05/09 2,124 2,127 2,120 2,124 6,000
2023/05/08 2,131 2,131 2,121 2,125 4,900
2023/05/02 2,128 2,128 2,114 2,121 3,800
2023/05/01 2,133 2,133 2,110 2,110 14,600
2023/04/28 2,131 2,133 2,120 2,130 7,600
2023/04/27 2,111 2,131 2,110 2,131 3,500
2023/04/26 2,132 2,132 2,110 2,111 2,700
2023/04/25 2,140 2,140 2,130 2,132 3,200
2023/04/24 2,119 2,125 2,115 2,118 2,100
2023/04/21 2,110 2,117 2,110 2,117 2,300
2023/04/20 2,117 2,124 2,115 2,115 1,900
2023/04/19 2,117 2,124 2,117 2,117 1,300
2023/04/18 2,127 2,127 2,117 2,117 3,400
2023/04/17 2,110 2,117 2,106 2,117 1,800
2023/04/14 2,122 2,125 2,102 2,105 3,100
2023/04/13 2,108 2,125 2,108 2,122 4,400
2023/04/12 2,100 2,130 2,100 2,125 5,400
2023/04/11 2,125 2,126 2,101 2,115 4,600
2023/04/10 2,133 2,136 2,125 2,130 9,200
2023/04/07 2,137 2,140 2,133 2,133 1,100
2023/04/06 2,131 2,139 2,124 2,137 1,600
2023/04/05 2,134 2,150 2,131 2,131 2,100
2023/04/04 2,132 2,136 2,130 2,134 1,400
2023/04/03 2,139 2,139 2,131 2,132 1,200
2023/03/31 2,124 2,140 2,124 2,139 700
2023/03/30 2,128 2,128 2,123 2,124 900
2023/03/29 2,157 2,157 2,140 2,144 4,600
2023/03/28 2,136 2,140 2,136 2,137 4,400
2023/03/27 2,137 2,140 2,135 2,136 1,300
2023/03/24 2,131 2,135 2,130 2,133 1,900
2023/03/23 2,131 2,135 2,130 2,131 500
2023/03/22 2,148 2,148 2,131 2,135 4,800
2023/03/20 2,124 2,128 2,122 2,128 2,300
2023/03/17 2,122 2,125 2,118 2,122 1,700
2023/03/16 2,115 2,121 2,110 2,121 5,000
2023/03/15 2,122 2,123 2,116 2,121 1,400
2023/03/14 2,121 2,123 2,116 2,122 3,700
2023/03/13 2,124 2,124 2,110 2,121 8,000
2023/03/10 2,115 2,125 2,115 2,124 3,700
2023/03/09 2,110 2,118 2,110 2,117 3,600
2023/03/08 2,113 2,119 2,113 2,115 2,300
2023/03/07 2,119 2,119 2,110 2,115 6,100
2023/03/06 2,118 2,119 2,111 2,119 4,300
2023/03/03 2,110 2,119 2,110 2,111 1,700
2023/03/02 2,108 2,110 2,106 2,110 1,400
2023/03/01 2,102 2,110 2,102 2,102 4,800
2023/02/28 2,110 2,150 2,100 2,100 14,100
2023/02/27 2,115 2,115 2,109 2,109 2,100
2023/02/24 2,124 2,124 2,106 2,113 3,300
2023/02/22 2,100 2,111 2,099 2,108 4,400
2023/02/21 2,106 2,109 2,100 2,100 4,000
2023/02/20 2,114 2,120 2,100 2,109 5,500
2023/02/17 2,105 2,110 2,099 2,106 10,800
2023/02/16 2,106 2,106 2,101 2,103 6,200
2023/02/15 2,101 2,108 2,100 2,100 3,300
2023/02/14 2,100 2,105 2,100 2,101 1,400
2023/02/13 2,100 2,103 2,099 2,100 2,800
2023/02/10 2,108 2,110 2,099 2,099 12,000
2023/02/09 2,106 2,108 2,105 2,108 1,500
2023/02/08 2,106 2,106 2,105 2,105 1,700
2023/02/07 2,095 2,106 2,095 2,106 2,700
2023/02/06 2,090 2,109 2,090 2,101 9,800
2023/02/03 2,111 2,116 2,101 2,102 5,800
2023/02/02 2,116 2,116 2,110 2,110 1,300
2023/02/01 2,124 2,125 2,116 2,116 1,000
2023/01/31 2,125 2,125 2,116 2,116 3,100
2023/01/30 2,100 2,121 2,100 2,118 6,900
2023/01/27 2,123 2,123 2,109 2,119 3,000
2023/01/26 2,110 2,119 2,106 2,106 1,500
2023/01/25 2,110 2,118 2,105 2,109 1,900
2023/01/24 2,100 2,130 2,100 2,110 3,600
2023/01/23 2,105 2,113 2,099 2,100 14,100
2023/01/20 2,116 2,138 2,116 2,120 2,500
2023/01/19 2,122 2,125 2,115 2,115 1,400
2023/01/18 2,128 2,128 2,116 2,122 1,600
2023/01/17 2,113 2,131 2,113 2,129 700
2023/01/16 2,112 2,120 2,112 2,114 7,300
2023/01/13 2,125 2,140 2,125 2,140 3,600
2023/01/12 2,114 2,127 2,104 2,125 3,900
2023/01/11 2,105 2,115 2,105 2,105 3,100
2023/01/10 2,105 2,121 2,105 2,105 9,100
2023/01/06 2,136 2,137 2,127 2,133 2,400
2023/01/05 2,135 2,140 2,132 2,140 2,600
2023/01/04 2,140 2,140 2,131 2,134 1,600

このページの先頭へ