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

ブルドックソース(2804)の株価時系列情報

ブルドックソース(2804)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
2024/07/26 2,011 2,028 2,004 2,004 10,000
2024/07/25 2,045 2,067 2,023 2,025 13,900
2024/07/24 2,068 2,086 2,037 2,045 10,300
2024/07/23 2,075 2,088 2,067 2,071 7,000
2024/07/22 2,064 2,083 2,064 2,066 15,200
2024/07/19 2,083 2,094 2,064 2,064 8,700
2024/07/18 2,064 2,087 2,052 2,076 11,800
2024/07/17 2,028 2,069 2,028 2,069 12,100
2024/07/16 2,033 2,038 2,016 2,027 4,200
2024/07/12 2,018 2,033 2,016 2,016 6,000
2024/07/11 2,023 2,023 2,005 2,014 8,700
2024/07/10 2,033 2,033 2,004 2,010 12,900
2024/07/09 2,033 2,039 2,016 2,033 9,800
2024/07/08 2,030 2,041 2,008 2,026 9,200
2024/07/05 2,033 2,037 2,015 2,028 5,200
2024/07/04 2,036 2,047 2,015 2,047 12,000
2024/07/03 2,008 2,030 2,006 2,030 11,000
2024/07/02 2,030 2,030 2,003 2,015 14,700
2024/07/01 2,023 2,029 2,000 2,011 9,800
2024/06/28 2,028 2,028 2,006 2,017 8,200
2024/06/27 2,010 2,024 1,998 2,024 13,900
2024/06/26 1,986 2,008 1,986 2,008 10,800
2024/06/25 1,995 2,005 1,987 1,998 11,200
2024/06/24 1,970 1,995 1,960 1,979 11,000
2024/06/21 1,976 1,997 1,966 1,969 6,600
2024/06/20 1,997 2,007 1,965 1,976 15,300
2024/06/19 1,956 1,993 1,951 1,993 7,200
2024/06/18 1,958 1,963 1,943 1,957 5,100
2024/06/17 1,960 1,960 1,935 1,947 6,700
2024/06/14 1,932 1,973 1,932 1,960 17,900
2024/06/13 1,950 1,970 1,941 1,941 5,200
2024/06/12 1,950 1,965 1,941 1,950 6,800
2024/06/11 1,959 1,959 1,942 1,950 4,800
2024/06/10 1,959 1,969 1,939 1,959 12,300
2024/06/07 1,935 1,943 1,935 1,940 4,500
2024/06/06 1,954 1,967 1,930 1,940 7,900
2024/06/05 1,978 1,978 1,954 1,954 4,300
2024/06/04 1,974 1,974 1,960 1,961 5,500
2024/06/03 1,977 1,977 1,953 1,974 7,400
2024/05/31 1,953 1,977 1,935 1,977 7,900
2024/05/30 1,919 1,946 1,912 1,932 15,100
2024/05/29 1,955 1,955 1,920 1,932 13,200
2024/05/28 1,973 1,973 1,955 1,955 11,600
2024/05/27 1,994 1,999 1,973 1,973 7,800
2024/05/24 1,987 1,987 1,960 1,973 8,900
2024/05/23 2,007 2,007 1,981 1,981 12,000
2024/05/22 2,030 2,033 2,001 2,011 30,300
2024/05/21 2,029 2,034 2,011 2,028 10,000
2024/05/20 1,967 2,018 1,966 2,018 14,600
2024/05/17 1,974 1,984 1,960 1,966 9,600
2024/05/16 2,002 2,002 1,976 1,976 10,500
2024/05/15 2,003 2,003 1,980 1,995 10,400
2024/05/14 2,009 2,011 1,995 2,003 9,200
2024/05/13 2,022 2,029 2,002 2,009 10,200
2024/05/10 2,010 2,020 2,003 2,009 6,900
2024/05/09 2,004 2,020 2,004 2,010 9,000
2024/05/08 2,046 2,048 1,995 2,011 12,400
2024/05/07 2,060 2,060 2,020 2,032 7,400
2024/05/02 2,058 2,058 2,023 2,045 4,400
2024/05/01 2,060 2,060 2,041 2,046 3,300
2024/04/30 2,010 2,063 2,006 2,063 17,700
2024/04/26 2,026 2,032 2,003 2,017 8,600
2024/04/25 2,041 2,041 2,015 2,023 39,000
2024/04/24 2,045 2,045 2,026 2,032 7,800
2024/04/23 2,036 2,041 2,017 2,039 5,700
2024/04/22 2,005 2,034 2,005 2,020 10,400
2024/04/19 2,027 2,027 1,996 2,003 15,200
2024/04/18 2,019 2,035 2,019 2,027 2,000
2024/04/17 2,042 2,042 2,012 2,022 12,600
2024/04/16 2,042 2,042 2,020 2,022 12,000
2024/04/15 2,060 2,060 2,042 2,048 5,400
2024/04/12 2,067 2,071 2,059 2,061 5,900
2024/04/11 2,069 2,069 2,049 2,066 3,900
2024/04/10 2,085 2,085 2,054 2,075 6,300
2024/04/09 2,061 2,076 2,051 2,070 6,900
2024/04/08 2,058 2,070 2,044 2,062 10,700
2024/04/05 2,031 2,047 2,029 2,044 6,200
2024/04/04 2,037 2,058 2,028 2,047 11,400
2024/04/03 2,032 2,054 2,022 2,046 12,300
2024/04/02 2,057 2,061 2,037 2,037 18,500
2024/04/01 2,090 2,110 2,060 2,062 11,400
2024/03/29 2,069 2,090 2,053 2,076 15,300
2024/03/28 2,168 2,168 2,053 2,069 39,800
2024/03/27 2,172 2,198 2,168 2,183 35,900
2024/03/26 2,153 2,174 2,153 2,171 11,500
2024/03/25 2,163 2,165 2,135 2,159 18,700
2024/03/22 2,175 2,175 2,145 2,162 14,300
2024/03/21 2,200 2,215 2,162 2,165 30,600
2024/03/19 2,194 2,229 2,181 2,217 20,100
2024/03/18 2,176 2,225 2,176 2,195 11,600
2024/03/15 2,168 2,192 2,160 2,187 13,200
2024/03/14 2,154 2,164 2,131 2,164 15,900
2024/03/13 2,158 2,162 2,132 2,162 10,700
2024/03/12 2,153 2,161 2,129 2,161 7,500
2024/03/11 2,171 2,171 2,134 2,152 12,600
2024/03/08 2,137 2,168 2,137 2,167 16,800
2024/03/07 2,140 2,157 2,126 2,154 11,600
2024/03/06 2,127 2,146 2,124 2,138 21,200
2024/03/05 2,126 2,130 2,100 2,129 10,100
2024/03/04 2,160 2,160 2,113 2,114 11,800
2024/03/01 2,149 2,158 2,133 2,158 8,000
2024/02/29 2,158 2,158 2,128 2,136 10,400
2024/02/28 2,138 2,159 2,128 2,158 8,100
2024/02/27 2,138 2,152 2,131 2,142 9,300
2024/02/26 2,155 2,160 2,134 2,147 7,300
2024/02/22 2,149 2,158 2,125 2,150 15,000
2024/02/21 2,130 2,150 2,117 2,135 7,200
2024/02/20 2,129 2,142 2,116 2,130 9,600
2024/02/19 2,093 2,129 2,086 2,123 9,400
2024/02/16 2,105 2,112 2,075 2,102 11,800
2024/02/15 2,135 2,135 2,091 2,091 11,700
2024/02/14 2,128 2,129 2,105 2,113 10,600
2024/02/13 2,128 2,142 2,096 2,128 12,400
2024/02/09 2,106 2,116 2,096 2,101 8,900
2024/02/08 2,105 2,118 2,087 2,116 13,200
2024/02/07 2,121 2,128 2,093 2,110 16,100
2024/02/06 2,139 2,146 2,122 2,126 9,200
2024/02/05 2,170 2,170 2,133 2,146 10,800
2024/02/02 2,158 2,166 2,132 2,154 11,800
2024/02/01 2,166 2,166 2,132 2,144 13,900
2024/01/31 2,146 2,167 2,145 2,167 13,700
2024/01/30 2,160 2,173 2,125 2,146 20,100
2024/01/29 2,197 2,210 2,160 2,160 36,100
2024/01/26 2,245 2,270 2,205 2,220 25,200
2024/01/25 2,191 2,227 2,191 2,227 8,900
2024/01/24 2,210 2,222 2,193 2,199 11,600
2024/01/23 2,230 2,245 2,226 2,239 7,100
2024/01/22 2,199 2,233 2,199 2,226 6,900
2024/01/19 2,230 2,235 2,180 2,199 14,400
2024/01/18 2,238 2,245 2,225 2,228 6,700
2024/01/17 2,249 2,249 2,214 2,216 11,200
2024/01/16 2,250 2,264 2,215 2,223 17,500
2024/01/15 2,199 2,250 2,196 2,250 11,300
2024/01/12 2,250 2,250 2,194 2,199 11,800
2024/01/11 2,259 2,281 2,234 2,250 17,400
2024/01/10 2,203 2,258 2,203 2,258 15,500
2024/01/09 2,199 2,220 2,193 2,212 12,600
2024/01/05 2,170 2,189 2,164 2,183 7,800
2024/01/04 2,151 2,170 2,146 2,168 8,100
2023/12/29 2,129 2,150 2,125 2,150 11,000
2023/12/28 2,129 2,130 2,119 2,130 5,000
2023/12/27 2,143 2,150 2,118 2,150 14,600
2023/12/26 2,135 2,144 2,130 2,144 7,200
2023/12/25 2,147 2,147 2,129 2,133 5,800
2023/12/22 2,120 2,122 2,105 2,114 4,800
2023/12/21 2,110 2,119 2,089 2,109 6,300
2023/12/20 2,139 2,139 2,099 2,121 13,000
2023/12/19 2,088 2,139 2,088 2,139 9,200
2023/12/18 2,096 2,104 2,083 2,097 8,200
2023/12/15 2,088 2,093 2,069 2,089 6,600
2023/12/14 2,097 2,097 2,076 2,088 4,700
2023/12/13 2,083 2,098 2,081 2,084 6,800
2023/12/12 2,090 2,090 2,077 2,083 3,700
2023/12/11 2,078 2,078 2,062 2,078 8,700
2023/12/08 2,109 2,109 2,065 2,071 15,700
2023/12/07 2,107 2,107 2,079 2,082 11,700
2023/12/06 2,109 2,120 2,083 2,109 13,000
2023/12/05 2,066 2,119 2,066 2,095 12,900
2023/12/04 2,086 2,086 2,063 2,066 4,600
2023/12/01 2,098 2,098 2,085 2,086 5,700
2023/11/30 2,091 2,094 2,076 2,092 5,400
2023/11/29 2,079 2,089 2,077 2,089 13,300
2023/11/28 2,075 2,104 2,075 2,104 8,500
2023/11/27 2,102 2,102 2,069 2,069 21,800
2023/11/24 2,098 2,105 2,081 2,091 29,600
2023/11/22 2,058 2,072 2,042 2,065 4,600
2023/11/21 2,090 2,090 2,055 2,064 5,800
2023/11/20 2,091 2,103 2,069 2,069 13,700
2023/11/17 2,064 2,092 2,051 2,092 10,900
2023/11/16 2,063 2,066 2,046 2,051 8,300
2023/11/15 2,100 2,100 2,063 2,073 6,700
2023/11/14 2,107 2,107 2,070 2,082 3,300
2023/11/13 2,104 2,104 2,052 2,083 2,900
2023/11/10 2,077 2,080 2,053 2,079 3,300
2023/11/09 2,045 2,077 2,036 2,077 7,300
2023/11/08 2,110 2,110 2,051 2,056 5,300
2023/11/07 2,128 2,132 2,110 2,110 7,100
2023/11/06 2,129 2,153 2,101 2,128 28,200
2023/11/02 2,083 2,106 2,062 2,105 55,500
2023/11/01 2,113 2,120 2,097 2,105 10,200
2023/10/31 2,051 2,117 2,051 2,117 13,600
2023/10/30 2,114 2,114 2,041 2,072 34,600
2023/10/27 2,064 2,135 2,043 2,119 23,300
2023/10/26 2,059 2,063 2,027 2,030 5,500
2023/10/25 2,038 2,054 2,029 2,047 10,800
2023/10/24 2,040 2,040 2,002 2,024 8,700
2023/10/23 2,030 2,049 2,019 2,027 9,700
2023/10/20 2,031 2,039 2,018 2,039 9,900
2023/10/19 2,033 2,043 2,031 2,035 6,500
2023/10/18 2,036 2,053 2,027 2,049 9,300
2023/10/17 2,043 2,044 2,029 2,036 7,500
2023/10/16 2,055 2,056 2,030 2,043 10,200
2023/10/13 2,065 2,070 2,057 2,067 8,200
2023/10/12 2,071 2,075 2,061 2,070 7,600
2023/10/11 2,070 2,074 2,057 2,061 11,500
2023/10/10 2,069 2,087 2,059 2,084 18,300
2023/10/06 2,070 2,070 2,056 2,059 8,700
2023/10/05 2,036 2,071 2,036 2,062 11,200
2023/10/04 2,041 2,075 2,035 2,036 17,500
2023/10/03 2,044 2,085 2,035 2,055 12,700

このページの先頭へ