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
2026/03/19 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
2025/10/02 2,029 2,072 2,012 2,012 26,300
2025/10/01 2,006 2,065 2,000 2,033 23,400
2025/09/30 2,047 2,054 2,015 2,022 12,700
2025/09/29 2,083 2,083 2,049 2,055 13,000
2025/09/26 2,098 2,112 2,090 2,112 14,200
2025/09/25 2,101 2,110 2,093 2,096 10,400
2025/09/24 2,119 2,119 2,082 2,100 10,800
2025/09/22 2,115 2,116 2,100 2,104 13,100
2025/09/19 2,108 2,142 2,108 2,115 15,200
2025/09/18 2,113 2,121 2,104 2,108 14,600
2025/09/17 2,146 2,146 2,104 2,113 18,900
2025/09/16 2,120 2,151 2,115 2,140 15,200
2025/09/12 2,116 2,127 2,089 2,115 25,200
2025/09/11 2,148 2,153 2,122 2,126 12,600
2025/09/10 2,133 2,153 2,133 2,145 9,900
2025/09/09 2,160 2,170 2,125 2,144 15,400
2025/09/08 2,126 2,167 2,126 2,163 10,100
2025/09/05 2,135 2,142 2,121 2,126 11,000
2025/09/04 2,135 2,139 2,112 2,135 9,900
2025/09/03 2,133 2,153 2,127 2,132 21,300
2025/09/02 2,138 2,138 2,110 2,123 13,800
2025/09/01 2,092 2,144 2,092 2,105 23,100
2025/08/29 2,100 2,104 2,068 2,078 16,300
2025/08/28 2,124 2,146 2,094 2,099 18,900
2025/08/27 2,153 2,167 2,102 2,124 22,100
2025/08/26 2,168 2,188 2,155 2,167 17,400
2025/08/25 2,223 2,223 2,183 2,183 23,100
2025/08/22 2,227 2,230 2,200 2,224 22,100
2025/08/21 2,201 2,216 2,192 2,210 22,700
2025/08/20 2,169 2,207 2,146 2,190 24,100
2025/08/19 2,147 2,169 2,141 2,169 21,600
2025/08/18 2,134 2,150 2,128 2,141 19,200
2025/08/15 2,115 2,150 2,114 2,134 25,900
2025/08/14 2,100 2,142 2,100 2,110 16,200
2025/08/13 2,143 2,143 2,119 2,123 14,900
2025/08/12 2,110 2,147 2,110 2,143 34,300
2025/08/08 2,100 2,120 2,099 2,105 18,400
2025/08/07 2,092 2,130 2,092 2,113 21,200
2025/08/06 2,110 2,120 2,092 2,092 20,000
2025/08/05 2,075 2,122 2,069 2,108 28,900
2025/08/04 2,076 2,084 2,058 2,069 18,200
2025/08/01 2,056 2,080 2,021 2,078 35,300
2025/07/31 2,022 2,046 2,000 2,041 26,600
2025/07/30 2,005 2,056 2,005 2,019 33,300
2025/07/29 2,047 2,050 2,005 2,005 37,100
2025/07/28 1,961 2,048 1,961 2,048 96,400
2025/07/25 1,915 1,970 1,903 1,961 83,000
2025/07/24 1,879 1,892 1,864 1,884 12,500
2025/07/23 1,899 1,899 1,863 1,877 32,000
2025/07/22 1,871 1,899 1,871 1,890 16,300
2025/07/18 1,890 1,895 1,871 1,871 11,100
2025/07/17 1,845 1,880 1,845 1,880 16,100
2025/07/16 1,830 1,868 1,830 1,863 17,100
2025/07/15 1,830 1,844 1,822 1,833 7,100
2025/07/14 1,832 1,849 1,815 1,830 18,600
2025/07/11 1,816 1,830 1,804 1,818 12,600
2025/07/10 1,826 1,838 1,798 1,798 19,200
2025/07/09 1,832 1,838 1,826 1,826 6,700
2025/07/08 1,828 1,838 1,807 1,832 21,200
2025/07/07 1,822 1,845 1,822 1,828 15,400
2025/07/04 1,833 1,834 1,815 1,822 9,400
2025/07/03 1,822 1,825 1,802 1,813 14,500
2025/07/02 1,820 1,830 1,810 1,810 7,300
2025/07/01 1,820 1,831 1,811 1,814 15,500
2025/06/30 1,830 1,837 1,815 1,819 9,400
2025/06/27 1,820 1,837 1,803 1,830 15,000
2025/06/26 1,780 1,825 1,780 1,825 11,000
2025/06/25 1,799 1,799 1,775 1,780 12,000
2025/06/24 1,836 1,836 1,795 1,799 7,600
2025/06/23 1,799 1,841 1,799 1,820 19,800
2025/06/20 1,824 1,825 1,794 1,799 16,100
2025/06/19 1,800 1,824 1,799 1,824 11,400
2025/06/18 1,787 1,803 1,778 1,798 8,800
2025/06/17 1,807 1,810 1,775 1,787 11,200
2025/06/16 1,772 1,807 1,772 1,803 19,900
2025/06/13 1,763 1,770 1,758 1,768 13,600
2025/06/12 1,757 1,775 1,757 1,771 11,400
2025/06/11 1,748 1,758 1,748 1,749 7,500
2025/06/10 1,764 1,764 1,745 1,745 16,500
2025/06/09 1,762 1,762 1,746 1,751 14,900
2025/06/06 1,774 1,788 1,760 1,765 20,500
2025/06/05 1,751 1,775 1,751 1,770 10,400
2025/06/04 1,754 1,760 1,748 1,751 13,400
2025/06/03 1,780 1,780 1,752 1,754 15,900
2025/06/02 1,750 1,780 1,745 1,780 28,300
2025/05/30 1,739 1,760 1,731 1,750 14,200
2025/05/29 1,763 1,770 1,729 1,748 17,400
2025/05/28 1,778 1,778 1,762 1,762 11,600
2025/05/27 1,780 1,782 1,765 1,771 10,900

このページの先頭へ