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
2026/06/11 2,934 2,934 2,883 2,891 7,300
2026/06/10 2,872 2,925 2,872 2,918 6,400
2026/06/09 2,872 2,899 2,865 2,871 3,000
2026/06/08 2,906 2,906 2,864 2,864 5,800
2026/06/05 2,861 2,900 2,857 2,857 5,400
2026/06/04 2,875 2,903 2,850 2,860 5,700
2026/06/03 2,857 2,945 2,857 2,875 3,600
2026/06/02 2,888 2,889 2,852 2,856 5,600
2026/06/01 2,923 2,933 2,861 2,890 10,800
2026/05/29 3,045 3,045 2,889 2,912 14,600
2026/05/28 2,838 2,956 2,828 2,956 23,900
2026/05/27 2,816 2,850 2,816 2,825 2,700
2026/05/26 2,803 2,839 2,803 2,816 7,100
2026/05/25 2,885 2,885 2,824 2,831 3,900
2026/05/22 2,840 2,890 2,801 2,885 8,300
2026/05/21 2,860 2,860 2,840 2,840 5,900
2026/05/20 2,883 2,883 2,854 2,855 3,700
2026/05/19 2,883 2,883 2,864 2,883 6,700
2026/05/18 2,920 2,920 2,870 2,883 6,400
2026/05/15 2,900 2,900 2,884 2,900 9,500
2026/05/14 2,880 2,900 2,874 2,900 5,900
2026/05/13 2,860 2,898 2,851 2,898 2,900
2026/05/12 2,899 2,900 2,830 2,878 9,700
2026/05/11 2,896 2,900 2,890 2,896 5,000
2026/05/08 2,971 2,971 2,903 2,903 4,100
2026/05/07 2,915 2,978 2,896 2,960 7,000
2026/05/01 2,878 2,894 2,825 2,880 25,800
2026/04/30 2,970 2,970 2,878 2,878 21,800
2026/04/28 2,965 3,010 2,946 2,964 14,600
2026/04/27 3,000 3,000 2,911 2,946 14,000
2026/04/24 3,000 3,005 2,981 3,000 8,100
2026/04/23 3,030 3,045 2,961 2,999 14,500
2026/04/22 3,130 3,140 3,020 3,020 16,300
2026/04/21 3,160 3,160 3,120 3,130 2,700
2026/04/20 3,185 3,200 3,160 3,160 4,100
2026/04/17 3,200 3,200 3,170 3,175 4,600
2026/04/16 3,225 3,230 3,190 3,200 4,400
2026/04/15 3,200 3,200 3,175 3,200 7,500
2026/04/14 3,285 3,285 3,200 3,200 9,800
2026/04/13 3,250 3,285 3,250 3,275 4,200
2026/04/10 3,260 3,280 3,240 3,250 8,200
2026/04/09 3,240 3,275 3,240 3,260 5,600
2026/04/08 3,265 3,275 3,205 3,235 8,400
2026/04/07 3,325 3,345 3,220 3,260 11,700
2026/04/06 3,295 3,340 3,295 3,325 3,700
2026/04/03 3,255 3,325 3,255 3,275 4,400
2026/03/27 3,345 3,350 3,275 3,285 19,500
2026/03/26 3,230 3,375 3,215 3,345 24,200
2026/03/25 3,190 3,245 3,190 3,230 4,800
2026/03/24 3,230 3,230 3,085 3,190 13,300
2026/03/23 3,250 3,250 3,100 3,175 22,100
2026/03/19 3,245 3,245 3,220 3,220 5,700
2026/03/18 3,270 3,280 3,225 3,245 7,000
2026/03/17 3,230 3,295 3,230 3,280 6,500
2026/03/16 3,230 3,270 3,225 3,225 7,000
2026/03/13 3,200 3,245 3,190 3,220 14,200
2026/03/12 3,200 3,200 3,190 3,200 7,700
2026/03/11 3,210 3,250 3,205 3,220 5,000
2026/03/10 3,250 3,265 3,210 3,210 6,800
2026/03/09 3,235 3,240 3,160 3,235 7,900
2026/03/06 3,260 3,270 3,215 3,235 7,100
2026/03/05 3,225 3,300 3,225 3,285 6,800
2026/03/04 3,220 3,220 3,140 3,175 21,400
2026/03/03 3,315 3,315 3,225 3,270 12,300
2026/03/02 3,250 3,320 3,250 3,320 16,000
2026/02/27 3,270 3,350 3,270 3,350 19,600
2026/02/26 3,240 3,300 3,235 3,270 18,400
2026/02/25 3,295 3,295 3,210 3,240 9,900
2026/02/24 3,270 3,310 3,195 3,295 20,500
2026/02/20 3,215 3,275 3,205 3,270 12,300
2026/02/19 3,070 3,220 3,045 3,220 24,100
2026/02/18 3,010 3,060 3,010 3,060 4,700
2026/02/17 3,060 3,060 3,010 3,010 11,100
2026/02/16 3,000 3,070 2,969 3,065 12,500
2026/02/13 3,040 3,040 2,974 3,010 15,900
2026/02/12 3,060 3,075 2,988 3,045 20,000
2026/02/10 2,982 3,055 2,975 3,050 24,100
2026/02/09 2,952 2,974 2,930 2,974 10,000
2026/02/06 2,950 2,950 2,923 2,950 16,900
2026/02/05 2,935 2,950 2,917 2,950 11,800
2026/02/04 2,866 2,940 2,866 2,940 17,500
2026/02/03 2,870 2,873 2,828 2,865 13,600
2026/02/02 2,799 2,880 2,751 2,877 31,500
2026/01/30 2,737 2,763 2,716 2,720 7,800
2026/01/29 2,700 2,718 2,676 2,715 11,500
2026/01/28 2,784 2,784 2,672 2,706 43,700
2026/01/27 2,755 2,799 2,755 2,784 17,500
2026/01/26 2,744 2,754 2,739 2,754 17,600
2026/01/23 2,738 2,744 2,737 2,742 6,400
2026/01/22 2,733 2,741 2,725 2,738 8,100
2026/01/21 2,714 2,734 2,713 2,724 10,300
2026/01/20 2,740 2,740 2,716 2,716 11,600
2026/01/19 2,695 2,741 2,695 2,732 38,000
2026/01/16 2,653 2,687 2,653 2,687 10,400
2026/01/15 2,630 2,653 2,628 2,653 18,600
2026/01/14 2,630 2,634 2,620 2,627 15,500
2026/01/13 2,638 2,638 2,614 2,634 12,800
2026/01/09 2,615 2,638 2,615 2,638 14,100
2026/01/08 2,623 2,623 2,603 2,607 10,800
2026/01/07 2,634 2,635 2,623 2,630 7,100
2026/01/06 2,620 2,637 2,615 2,634 12,800
2026/01/05 2,620 2,620 2,609 2,620 16,400

このページの先頭へ