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
2026/08/05 1,756 1,773 1,741 1,744 21,900
2026/08/04 1,805 1,805 1,765 1,765 25,000
2026/08/03 1,818 1,818 1,788 1,797 22,500
2026/07/31 1,847 1,847 1,816 1,817 16,800
2026/07/30 1,877 1,877 1,845 1,856 23,700
2026/07/29 1,835 1,879 1,831 1,879 36,000
2026/07/28 1,845 1,865 1,817 1,835 34,400
2026/07/27 1,867 1,874 1,848 1,848 66,900
2026/07/24 1,821 1,845 1,770 1,831 93,500
2026/07/23 1,822 1,822 1,805 1,819 6,700
2026/07/22 1,826 1,826 1,803 1,817 12,400
2026/07/21 1,826 1,844 1,810 1,815 25,400
2026/07/17 1,795 1,826 1,795 1,825 21,900
2026/07/16 1,804 1,819 1,798 1,804 9,800
2026/07/15 1,798 1,805 1,796 1,804 9,600
2026/07/14 1,801 1,815 1,798 1,798 16,500
2026/07/13 1,809 1,816 1,800 1,801 11,000
2026/07/10 1,803 1,812 1,786 1,806 22,400
2026/07/09 1,797 1,800 1,786 1,786 9,600
2026/07/08 1,786 1,808 1,786 1,797 16,300
2026/07/07 1,771 1,792 1,771 1,783 13,500
2026/07/06 1,772 1,780 1,768 1,780 15,500
2026/07/03 1,753 1,771 1,752 1,752 16,300
2026/07/02 1,740 1,758 1,739 1,748 20,300
2026/07/01 1,739 1,740 1,729 1,731 7,300
2026/06/30 1,759 1,759 1,727 1,739 15,200
2026/06/29 1,732 1,753 1,732 1,741 32,500
2026/06/26 1,717 1,734 1,715 1,731 17,700
2026/06/25 1,722 1,728 1,714 1,717 15,900
2026/06/24 1,713 1,726 1,713 1,723 13,300
2026/06/23 1,716 1,727 1,710 1,723 18,800
2026/06/22 1,734 1,739 1,708 1,716 22,900
2026/06/19 1,742 1,742 1,723 1,734 20,600
2026/06/18 1,736 1,745 1,722 1,728 17,100
2026/06/17 1,745 1,759 1,734 1,736 29,300
2026/06/16 1,750 1,754 1,730 1,744 21,200
2026/06/15 1,761 1,771 1,744 1,749 21,700
2026/06/12 1,762 1,773 1,756 1,769 27,400
2026/06/11 1,751 1,762 1,746 1,762 14,400
2026/06/10 1,735 1,750 1,728 1,749 17,000
2026/06/09 1,715 1,740 1,715 1,730 22,200
2026/06/08 1,700 1,722 1,700 1,714 16,900
2026/06/05 1,694 1,730 1,694 1,704 18,300
2026/06/04 1,697 1,704 1,691 1,692 14,300
2026/06/03 1,698 1,709 1,688 1,709 24,100
2026/06/02 1,715 1,718 1,697 1,697 30,900
2026/06/01 1,730 1,731 1,712 1,716 24,700
2026/05/29 1,750 1,750 1,729 1,729 12,400
2026/05/28 1,727 1,739 1,716 1,734 21,200
2026/05/27 1,725 1,731 1,715 1,727 19,400
2026/05/26 1,737 1,738 1,721 1,725 15,600
2026/05/25 1,770 1,770 1,726 1,737 27,600
2026/05/22 1,752 1,757 1,744 1,757 18,000
2026/05/21 1,778 1,778 1,752 1,752 16,500
2026/05/20 1,776 1,779 1,751 1,763 21,800
2026/05/19 1,759 1,784 1,758 1,776 18,300
2026/05/18 1,810 1,810 1,757 1,758 47,300
2026/05/15 1,824 1,840 1,806 1,809 28,600
2026/05/14 1,815 1,822 1,804 1,804 7,700
2026/05/13 1,805 1,834 1,805 1,830 13,400
2026/05/12 1,803 1,819 1,803 1,816 9,900
2026/05/11 1,796 1,810 1,791 1,800 18,300
2026/05/08 1,810 1,820 1,797 1,803 17,400
2026/05/07 1,811 1,825 1,806 1,818 13,300
2026/05/01 1,805 1,813 1,795 1,811 23,400
2026/04/30 1,805 1,815 1,800 1,806 15,400
2026/04/28 1,800 1,815 1,800 1,805 23,100
2026/04/27 1,821 1,821 1,800 1,801 22,800
2026/04/24 1,801 1,860 1,796 1,822 38,500
2026/04/23 1,806 1,807 1,797 1,799 24,100
2026/04/22 1,820 1,825 1,807 1,807 20,300
2026/04/21 1,840 1,840 1,823 1,823 11,500
2026/04/20 1,846 1,850 1,830 1,830 16,800
2026/04/17 1,844 1,849 1,841 1,846 9,400
2026/04/16 1,857 1,859 1,841 1,844 9,900
2026/04/15 1,841 1,850 1,841 1,850 18,900
2026/04/14 1,855 1,859 1,830 1,830 21,800
2026/04/13 1,851 1,870 1,851 1,861 13,300
2026/04/10 1,875 1,883 1,856 1,856 15,600
2026/04/09 1,891 1,904 1,869 1,875 18,800
2026/04/08 1,888 1,889 1,877 1,889 25,100
2026/04/07 1,871 1,881 1,864 1,873 12,500
2026/04/06 1,869 1,878 1,864 1,873 14,200
2026/04/03 1,881 1,881 1,850 1,858 25,000
2026/03/27 1,939 1,943 1,931 1,943 79,900
2026/03/26 1,934 1,938 1,926 1,934 43,000
2026/03/25 1,930 1,935 1,927 1,934 30,900
2026/03/24 1,928 1,929 1,906 1,916 23,600
2026/03/23 1,928 1,928 1,888 1,888 48,100
2026/03/19 1,892 1,928 1,892 1,928 63,200
2026/03/18 1,900 1,909 1,897 1,909 24,400
2026/03/17 1,888 1,897 1,887 1,896 21,100
2026/03/16 1,871 1,880 1,871 1,878 26,400
2026/03/13 1,868 1,883 1,865 1,876 32,500
2026/03/12 1,891 1,891 1,871 1,878 30,400
2026/03/11 1,889 1,901 1,887 1,892 21,700
2026/03/10 1,893 1,893 1,875 1,887 24,200
2026/03/09 1,860 1,881 1,845 1,871 48,800
2026/03/06 1,873 1,879 1,855 1,875 32,000
2026/03/05 1,865 1,881 1,862 1,873 34,900
2026/03/04 1,847 1,848 1,810 1,838 69,700
2026/03/03 1,890 1,890 1,860 1,860 67,600
2026/03/02 1,900 1,908 1,889 1,896 43,800
2026/02/27 1,900 1,913 1,900 1,909 28,200
2026/02/26 1,908 1,920 1,900 1,900 42,600
2026/02/25 1,925 1,925 1,915 1,916 26,000
2026/02/24 1,915 1,931 1,908 1,922 31,800
2026/02/20 1,932 1,932 1,906 1,906 30,500
2026/02/19 1,920 1,939 1,900 1,938 34,500
2026/02/18 1,910 1,923 1,910 1,912 22,000
2026/02/17 1,925 1,928 1,908 1,908 26,100
2026/02/16 1,930 1,939 1,922 1,925 27,500
2026/02/13 1,948 1,950 1,923 1,925 31,400
2026/02/12 1,931 1,945 1,924 1,942 39,000
2026/02/10 1,932 1,936 1,923 1,925 32,000
2026/02/09 1,935 1,935 1,913 1,928 52,900
2026/02/06 1,913 1,926 1,907 1,926 22,300
2026/02/05 1,905 1,924 1,903 1,913 38,800
2026/02/04 1,890 1,902 1,886 1,902 51,400
2026/02/03 1,903 1,903 1,891 1,891 41,300
2026/02/02 1,896 1,908 1,882 1,884 39,800
2026/01/30 1,866 1,882 1,865 1,875 40,000
2026/01/29 1,874 1,877 1,862 1,869 45,100
2026/01/28 1,898 1,898 1,871 1,877 50,700
2026/01/27 1,908 1,916 1,890 1,898 82,900
2026/01/26 1,940 1,949 1,904 1,904 168,200
2026/01/23 1,950 2,023 1,909 1,944 429,500
2026/01/22 1,930 1,940 1,916 1,935 33,600
2026/01/21 1,930 1,930 1,911 1,921 27,400
2026/01/20 1,955 1,956 1,933 1,934 44,900
2026/01/19 1,960 1,960 1,940 1,945 47,700
2026/01/16 1,938 1,946 1,927 1,944 37,800
2026/01/15 1,921 1,943 1,921 1,938 32,200
2026/01/14 1,915 1,922 1,906 1,911 34,800
2026/01/13 1,918 1,920 1,891 1,907 49,700
2026/01/09 1,926 1,938 1,910 1,914 30,600
2026/01/08 1,922 1,930 1,913 1,920 22,600
2026/01/07 1,894 1,919 1,881 1,909 26,500
2026/01/06 1,879 1,899 1,876 1,894 42,000
2026/01/05 1,860 1,873 1,860 1,866 29,400
2025/12/30 1,862 1,865 1,852 1,858 15,900
2025/12/29 1,870 1,879 1,857 1,857 60,600
2025/12/26 1,867 1,867 1,854 1,867 22,800
2025/12/25 1,865 1,868 1,856 1,858 17,000
2025/12/24 1,859 1,862 1,853 1,855 11,500
2025/12/23 1,841 1,859 1,840 1,851 26,700
2025/12/22 1,838 1,841 1,827 1,837 34,900
2025/12/19 1,855 1,857 1,842 1,847 21,300
2025/12/18 1,817 1,852 1,811 1,849 29,900
2025/12/17 1,827 1,830 1,817 1,822 18,300
2025/12/16 1,840 1,840 1,816 1,825 23,900
2025/12/15 1,820 1,835 1,813 1,833 33,300
2025/12/12 1,810 1,819 1,806 1,806 38,100
2025/12/11 1,832 1,834 1,800 1,800 58,000
2025/12/10 1,850 1,850 1,829 1,832 51,100
2025/12/09 1,856 1,862 1,835 1,839 38,100
2025/12/08 1,871 1,876 1,851 1,862 51,900
2025/12/05 1,889 1,896 1,870 1,871 30,000
2025/12/04 1,893 1,896 1,880 1,889 34,100
2025/12/03 1,907 1,910 1,888 1,895 33,300
2025/12/02 1,913 1,915 1,904 1,908 22,700
2025/12/01 1,935 1,935 1,911 1,912 22,000
2025/11/28 1,941 1,946 1,931 1,935 20,000
2025/11/27 1,934 1,947 1,933 1,944 19,300
2025/11/26 1,933 1,956 1,933 1,945 14,800
2025/11/25 1,959 1,959 1,929 1,933 17,600
2025/11/21 1,901 1,955 1,900 1,955 29,600
2025/11/20 1,922 1,929 1,905 1,905 32,000
2025/11/19 1,941 1,948 1,923 1,923 18,300
2025/11/18 1,947 1,952 1,935 1,941 18,100
2025/11/17 1,948 1,960 1,940 1,947 21,400
2025/11/14 1,942 1,950 1,936 1,947 17,000
2025/11/13 1,955 1,957 1,935 1,942 15,100
2025/11/12 1,921 1,953 1,921 1,941 22,500
2025/11/11 1,929 1,929 1,905 1,919 19,600
2025/11/10 1,932 1,940 1,920 1,929 18,300
2025/11/07 1,911 1,934 1,911 1,932 15,700
2025/11/06 1,926 1,926 1,910 1,911 19,300
2025/11/05 1,930 1,948 1,918 1,934 20,100
2025/11/04 1,921 1,948 1,913 1,927 28,800
2025/10/31 1,883 1,906 1,883 1,902 20,800
2025/10/30 1,900 1,910 1,882 1,886 42,200
2025/10/29 1,936 1,937 1,900 1,900 51,000
2025/10/28 1,989 1,994 1,935 1,948 74,900
2025/10/27 2,023 2,026 1,962 1,989 103,600
2025/10/24 2,075 2,173 2,000 2,022 229,100
2025/10/23 2,042 2,044 2,020 2,025 24,600
2025/10/22 2,020 2,045 2,012 2,042 21,200
2025/10/21 2,037 2,040 2,010 2,010 20,900
2025/10/20 2,019 2,020 2,003 2,020 19,800
2025/10/17 2,004 2,017 1,981 1,988 13,900
2025/10/16 1,992 2,014 1,973 1,994 18,900
2025/10/15 2,017 2,020 1,992 1,999 16,200
2025/10/14 1,960 2,005 1,960 1,988 19,000
2025/10/10 1,995 2,000 1,973 1,980 21,200
2025/10/09 2,016 2,031 2,010 2,012 15,900
2025/10/08 2,070 2,073 2,026 2,026 23,700
2025/10/07 2,072 2,078 2,059 2,069 20,400
2025/10/06 2,065 2,072 2,037 2,064 21,000
2025/10/03 2,011 2,045 2,011 2,026 17,300

このページの先頭へ