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
2017/12/29 2,279 2,279 2,253 2,265 6,700
2017/12/28 2,265 2,300 2,264 2,279 11,400
2017/12/27 2,257 2,270 2,250 2,259 6,400
2017/12/26 2,254 2,258 2,240 2,240 4,700
2017/12/25 2,240 2,253 2,230 2,238 7,900
2017/12/22 2,260 2,260 2,231 2,254 9,200
2017/12/21 2,250 2,300 2,248 2,248 14,000
2017/12/20 2,250 2,275 2,246 2,266 36,100
2017/12/19 2,260 2,275 2,252 2,263 19,000
2017/12/18 2,268 2,268 2,250 2,258 2,400
2017/12/15 2,236 2,258 2,236 2,253 2,200
2017/12/14 2,247 2,247 2,233 2,233 1,200
2017/12/13 2,230 2,242 2,230 2,241 1,900
2017/12/12 2,231 2,240 2,230 2,230 2,800
2017/12/11 2,233 2,243 2,233 2,233 1,600
2017/12/08 2,254 2,258 2,233 2,233 4,400
2017/12/07 2,247 2,252 2,247 2,252 1,100
2017/12/06 2,233 2,240 2,228 2,235 4,300
2017/12/05 2,248 2,248 2,226 2,228 5,600
2017/12/04 2,259 2,259 2,247 2,247 2,200
2017/12/01 2,252 2,260 2,240 2,253 7,500
2017/11/30 2,231 2,235 2,231 2,235 1,200
2017/11/29 2,230 2,236 2,230 2,232 600
2017/11/28 2,230 2,240 2,230 2,239 1,000
2017/11/24 2,220 2,234 2,220 2,227 1,000
2017/11/22 2,242 2,242 2,216 2,216 2,300
2017/11/21 2,242 2,248 2,242 2,246 1,900
2017/11/20 2,237 2,240 2,230 2,240 2,100
2017/11/17 2,220 2,237 2,219 2,237 2,200
2017/11/16 2,229 2,239 2,229 2,229 600
2017/11/15 2,229 2,229 2,229 2,229 400
2017/11/14 2,229 2,229 2,226 2,227 800
2017/11/13 2,250 2,254 2,230 2,230 2,200
2017/11/10 2,250 2,250 2,250 2,250 100
2017/11/09 2,241 2,253 2,237 2,252 2,200
2017/11/08 2,251 2,251 2,240 2,251 1,600
2017/11/07 2,237 2,254 2,236 2,251 1,800
2017/11/06 2,250 2,258 2,232 2,254 1,200
2017/11/02 2,252 2,269 2,180 2,258 7,400
2017/11/01 2,254 2,260 2,252 2,260 1,900
2017/10/31 2,270 2,270 2,250 2,255 1,300
2017/10/30 2,250 2,251 2,233 2,240 5,400
2017/10/27 2,270 2,270 2,262 2,267 3,600
2017/10/26 2,279 2,280 2,263 2,269 6,400
2017/10/25 2,240 2,269 2,236 2,254 4,400
2017/10/24 2,231 2,245 2,231 2,239 400
2017/10/23 2,240 2,250 2,240 2,240 600
2017/10/20 2,246 2,248 2,233 2,233 2,600
2017/10/19 2,241 2,249 2,222 2,246 3,200
2017/10/18 2,241 2,250 2,240 2,249 1,300
2017/10/17 2,239 2,250 2,234 2,250 2,000
2017/10/16 2,239 2,239 2,239 2,239 2,000
2017/10/13 2,216 2,224 2,212 2,224 1,200
2017/10/12 2,213 2,216 2,213 2,216 400
2017/10/11 2,222 2,236 2,211 2,211 1,200
2017/10/10 2,190 2,224 2,190 2,219 800
2017/10/05 2,195 2,195 2,188 2,188 700
2017/10/04 2,185 2,195 2,185 2,195 700
2017/10/03 2,193 2,193 2,185 2,185 1,100
2017/10/02 2,190 2,190 2,176 2,189 600
2017/09/29 2,170 2,189 2,170 2,189 3,700
2017/09/28 2,205 2,206 2,173 2,180 4,100
2017/09/27 2,217 2,217 2,205 2,205 1,300
2017/09/26 2,218 2,220 2,217 2,217 900
2017/09/25 2,248 2,248 2,216 2,234 1,900
2017/09/22 2,210 2,248 2,210 2,248 1,300
2017/09/21 2,200 2,214 2,198 2,213 4,300
2017/09/20 2,225 2,226 2,192 2,200 6,300
2017/09/19 2,218 2,225 2,218 2,225 400
2017/09/15 2,215 2,215 2,207 2,215 700
2017/09/14 2,203 2,220 2,203 2,215 2,100
2017/09/13 2,201 2,203 2,201 2,203 1,100
2017/09/12 2,219 2,219 2,205 2,205 300
2017/09/11 2,203 2,219 2,201 2,219 900
2017/09/08 2,212 2,212 2,212 2,212 100
2017/09/07 2,238 2,238 2,212 2,212 200
2017/09/06 2,203 2,231 2,202 2,231 1,600
2017/09/05 2,215 2,215 2,202 2,202 600
2017/09/04 2,205 2,205 2,205 2,205 100
2017/09/01 2,238 2,238 2,205 2,205 300
2017/08/31 2,218 2,218 2,218 2,218 300
2017/08/30 2,228 2,228 2,200 2,218 3,400
2017/08/29 2,248 2,248 2,225 2,225 700
2017/08/28 2,241 2,241 2,221 2,240 700
2017/08/25 2,250 2,259 2,241 2,241 1,100
2017/08/24 2,250 2,250 2,250 2,250 100
2017/08/23 2,259 2,259 2,250 2,250 400
2017/08/22 2,250 2,267 2,250 2,259 900
2017/08/21 2,231 2,250 2,231 2,250 3,600
2017/08/18 2,231 2,231 2,231 2,231 100
2017/08/17 2,219 2,230 2,219 2,230 1,900
2017/08/16 2,230 2,230 2,219 2,219 2,600
2017/08/15 2,210 2,220 2,210 2,220 500
2017/08/14 2,219 2,219 2,219 2,219 300
2017/08/10 2,200 2,219 2,200 2,219 300
2017/08/09 2,195 2,195 2,195 2,195 100
2017/08/08 2,195 2,195 2,195 2,195 600
2017/08/07 2,240 2,240 2,172 2,196 2,400
2017/08/04 2,236 2,240 2,236 2,240 600
2017/08/03 2,236 2,238 2,235 2,236 400
2017/08/02 2,239 2,239 2,236 2,236 500
2017/08/01 2,236 2,240 2,236 2,239 300
2017/07/31 2,240 2,240 2,236 2,236 500
2017/07/28 2,238 2,238 2,238 2,238 100
2017/07/27 2,234 2,237 2,234 2,237 500
2017/07/26 2,277 2,277 2,232 2,232 1,500
2017/07/25 2,252 2,266 2,252 2,266 1,200
2017/07/24 2,264 2,267 2,250 2,250 1,700
2017/07/21 2,255 2,300 2,245 2,264 7,700
2017/07/20 2,226 2,250 2,226 2,244 4,900
2017/07/19 2,219 2,226 2,216 2,226 1,000
2017/07/18 2,209 2,215 2,209 2,215 1,600
2017/07/14 2,204 2,215 2,204 2,207 2,100
2017/07/13 2,201 2,208 2,200 2,202 1,100
2017/07/12 2,197 2,197 2,197 2,197 300
2017/07/11 2,200 2,208 2,200 2,200 600
2017/07/10 2,188 2,200 2,188 2,200 900
2017/07/07 2,197 2,200 2,187 2,187 1,600
2017/07/06 2,195 2,195 2,195 2,195 100
2017/07/05 2,193 2,193 2,192 2,192 1,400
2017/07/04 2,194 2,194 2,182 2,192 500
2017/07/03 2,194 2,195 2,194 2,194 5,000
2017/06/30 2,194 2,194 2,194 2,194 400
2017/06/29 2,195 2,195 2,170 2,194 1,200
2017/06/28 2,216 2,216 2,195 2,195 1,200
2017/06/27 2,204 2,204 2,204 2,204 300
2017/06/26 2,214 2,214 2,182 2,188 1,300
2017/06/23 2,212 2,212 2,205 2,212 1,100
2017/06/22 2,197 2,213 2,197 2,213 300
2017/06/21 2,210 2,210 2,197 2,197 900
2017/06/20 2,201 2,207 2,200 2,200 1,700
2017/06/19 2,201 2,207 2,198 2,201 1,400
2017/06/16 2,200 2,201 2,197 2,197 600
2017/06/15 2,191 2,200 2,191 2,200 300
2017/06/14 2,203 2,203 2,201 2,201 1,400
2017/06/13 2,201 2,201 2,201 2,201 200
2017/06/12 2,214 2,215 2,210 2,210 1,500
2017/06/09 2,203 2,214 2,203 2,214 1,000
2017/06/08 2,201 2,203 2,201 2,203 300
2017/06/07 2,200 2,224 2,200 2,201 500
2017/06/06 2,201 2,201 2,200 2,201 300
2017/06/05 2,204 2,239 2,198 2,201 2,300
2017/06/02 2,195 2,201 2,180 2,199 2,300
2017/06/01 2,201 2,201 2,201 2,201 200
2017/05/31 2,200 2,200 2,179 2,179 500
2017/05/30 2,201 2,202 2,196 2,199 1,600
2017/05/26 2,201 2,202 2,200 2,200 400
2017/05/25 2,218 2,218 2,202 2,202 800
2017/05/24 2,208 2,218 2,200 2,218 900
2017/05/23 2,210 2,217 2,208 2,208 600
2017/05/22 2,218 2,219 2,208 2,208 1,700
2017/05/19 2,212 2,220 2,208 2,218 1,000
2017/05/18 2,220 2,220 2,205 2,210 600
2017/05/17 2,218 2,229 2,200 2,229 500
2017/05/16 2,184 2,228 2,184 2,219 1,500
2017/05/15 2,226 2,226 2,120 2,176 3,400
2017/05/12 2,232 2,240 2,226 2,226 1,400
2017/05/11 2,228 2,228 2,225 2,225 800
2017/05/10 2,221 2,243 2,211 2,211 1,500
2017/05/09 2,217 2,244 2,216 2,222 1,200
2017/05/08 2,240 2,240 2,213 2,218 1,200
2017/05/02 2,234 2,234 2,214 2,233 400
2017/05/01 2,250 2,250 2,206 2,206 300
2017/04/28 2,265 2,289 2,250 2,250 1,200
2017/04/27 2,260 2,261 2,242 2,242 1,100
2017/04/26 2,225 2,266 2,225 2,252 2,600
2017/04/25 2,222 2,222 2,214 2,214 700
2017/04/24 2,166 2,204 2,165 2,203 900
2017/04/21 2,200 2,200 2,198 2,200 2,000
2017/04/20 2,175 2,187 2,175 2,187 2,100
2017/04/19 2,154 2,180 2,154 2,175 1,000
2017/04/18 2,150 2,154 2,150 2,154 800
2017/04/17 2,122 2,149 2,122 2,149 600
2017/04/14 2,120 2,140 2,110 2,126 900
2017/04/13 2,132 2,132 2,120 2,120 1,800
2017/04/12 2,145 2,145 2,132 2,132 1,000
2017/04/11 2,151 2,152 2,136 2,145 1,500
2017/04/10 2,180 2,180 2,156 2,156 500
2017/04/07 2,201 2,201 2,180 2,185 1,400
2017/04/06 2,219 2,219 2,198 2,198 600
2017/04/05 2,209 2,215 2,201 2,201 1,400
2017/04/04 2,247 2,247 2,216 2,217 800
2017/04/03 2,282 2,291 2,231 2,245 2,500
2017/03/31 2,332 2,332 2,290 2,290 800
2017/03/30 2,298 2,339 2,282 2,315 2,900
2017/03/29 2,222 2,342 2,222 2,305 5,900
2017/03/28 2,375 2,387 2,362 2,381 4,200
2017/03/27 2,361 2,376 2,361 2,376 3,800
2017/03/24 2,341 2,355 2,341 2,355 3,500
2017/03/23 2,350 2,350 2,340 2,340 1,200
2017/03/22 2,348 2,350 2,342 2,350 1,800
2017/03/21 2,350 2,350 2,333 2,350 5,000
2017/03/17 2,334 2,350 2,334 2,350 2,300
2017/03/16 2,345 2,350 2,330 2,350 5,100
2017/03/15 2,345 2,350 2,345 2,347 2,700
2017/03/14 2,346 2,349 2,342 2,345 2,100
2017/03/13 2,350 2,350 2,341 2,350 2,600
2017/03/10 2,338 2,351 2,337 2,348 4,400
2017/03/09 2,335 2,345 2,332 2,338 2,000
2017/03/08 2,319 2,355 2,319 2,335 6,600
2017/03/07 2,320 2,320 2,300 2,319 2,900
2017/03/06 2,317 2,331 2,300 2,320 4,000
2017/03/03 2,264 2,310 2,251 2,310 9,300
2017/03/02 2,259 2,269 2,245 2,263 2,000
2017/03/01 2,260 2,268 2,251 2,258 5,600
2017/02/28 2,223 2,265 2,223 2,250 9,000
2017/02/27 2,205 2,240 2,205 2,211 6,000
2017/02/24 2,174 2,200 2,174 2,190 5,000
2017/02/23 2,170 2,177 2,170 2,172 1,800
2017/02/22 2,170 2,174 2,170 2,174 1,900
2017/02/21 2,160 2,161 2,159 2,159 1,500
2017/02/20 2,156 2,160 2,149 2,159 3,800
2017/02/17 2,157 2,157 2,135 2,149 1,500
2017/02/16 2,155 2,155 2,141 2,151 900
2017/02/15 2,140 2,150 2,135 2,150 1,700
2017/02/14 2,135 2,145 2,135 2,140 1,900
2017/02/13 2,135 2,135 2,128 2,135 2,900
2017/02/10 2,128 2,135 2,128 2,130 2,600
2017/02/09 2,112 2,129 2,112 2,128 800
2017/02/08 2,115 2,125 2,112 2,124 1,000
2017/02/07 2,121 2,123 2,121 2,123 800
2017/02/06 2,127 2,127 2,106 2,124 900
2017/02/03 2,129 2,129 2,112 2,125 700
2017/02/02 2,120 2,120 2,115 2,118 600
2017/02/01 2,134 2,134 2,132 2,132 200
2017/01/31 2,087 2,135 2,087 2,108 3,900
2017/01/30 2,134 2,137 2,104 2,137 2,700
2017/01/27 2,125 2,132 2,100 2,132 600
2017/01/26 2,130 2,130 2,106 2,130 1,200
2017/01/25 2,129 2,130 2,116 2,116 1,500
2017/01/24 2,106 2,115 2,106 2,106 1,400
2017/01/23 2,099 2,110 2,096 2,096 1,400
2017/01/20 2,080 2,100 2,080 2,086 1,400
2017/01/19 2,097 2,100 2,068 2,068 2,700
2017/01/18 2,105 2,106 2,088 2,090 1,400
2017/01/17 2,125 2,125 2,107 2,107 1,300
2017/01/16 2,120 2,127 2,115 2,127 1,500
2017/01/13 2,110 2,123 2,106 2,120 2,000
2017/01/12 2,110 2,129 2,110 2,124 2,100
2017/01/11 2,134 2,137 2,133 2,135 500
2017/01/10 2,140 2,141 2,132 2,132 800
2017/01/06 2,147 2,147 2,130 2,146 1,500
2017/01/05 2,130 2,147 2,128 2,145 1,700
2017/01/04 2,143 2,143 2,102 2,128 2,300

このページの先頭へ