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
2018/12/28 2,000 2,010 2,000 2,010 1,000
2018/12/27 2,010 2,024 2,001 2,020 1,300
2018/12/26 1,970 2,020 1,970 1,981 1,500
2018/12/25 2,020 2,020 1,946 1,970 7,500
2018/12/21 2,090 2,090 2,015 2,020 2,400
2018/12/20 2,101 2,101 2,098 2,098 7,900
2018/12/19 2,145 2,145 2,121 2,121 500
2018/12/18 2,138 2,152 2,102 2,152 1,200
2018/12/17 2,138 2,142 2,138 2,138 900
2018/12/14 2,160 2,160 2,137 2,138 900
2018/12/13 2,159 2,160 2,159 2,160 300
2018/12/12 2,153 2,159 2,153 2,159 500
2018/12/11 2,140 2,140 2,111 2,115 600
2018/12/10 2,163 2,163 2,140 2,140 1,200
2018/12/07 2,131 2,163 2,130 2,163 300
2018/12/06 2,125 2,125 2,125 2,125 300
2018/12/05 2,163 2,163 2,135 2,135 1,000
2018/12/04 2,164 2,165 2,141 2,163 400
2018/12/03 2,124 2,160 2,124 2,160 5,000
2018/11/30 2,140 2,140 2,121 2,124 1,200
2018/11/29 2,140 2,159 2,140 2,159 300
2018/11/28 2,150 2,150 2,150 2,150 300
2018/11/26 2,117 2,160 2,117 2,160 300
2018/11/22 2,149 2,159 2,145 2,145 1,400
2018/11/21 2,150 2,159 2,111 2,150 900
2018/11/20 2,135 2,138 2,135 2,138 1,700
2018/11/19 2,101 2,135 2,101 2,135 1,600
2018/11/16 2,135 2,135 2,112 2,124 1,400
2018/11/15 2,109 2,138 2,109 2,132 1,000
2018/11/14 2,102 2,109 2,102 2,109 200
2018/11/13 2,102 2,107 2,100 2,100 1,600
2018/11/12 2,115 2,125 2,104 2,104 1,600
2018/11/09 2,115 2,115 2,115 2,115 400
2018/11/07 2,120 2,121 2,120 2,121 200
2018/11/06 2,112 2,131 2,112 2,131 2,300
2018/11/05 2,112 2,112 2,112 2,112 200
2018/11/02 2,100 2,156 2,100 2,112 2,300
2018/10/31 2,128 2,130 2,103 2,130 1,600
2018/10/30 2,110 2,129 2,103 2,128 900
2018/10/29 2,117 2,117 2,117 2,117 200
2018/10/26 2,117 2,117 2,116 2,116 300
2018/10/25 2,150 2,150 2,120 2,125 2,400
2018/10/24 2,150 2,150 2,150 2,150 400
2018/10/23 2,150 2,150 2,140 2,150 2,000
2018/10/22 2,150 2,170 2,150 2,170 3,400
2018/10/19 2,150 2,150 2,150 2,150 1,000
2018/10/18 2,150 2,150 2,142 2,150 1,800
2018/10/17 2,150 2,150 2,142 2,146 1,300
2018/10/16 2,200 2,200 2,135 2,149 3,500
2018/10/15 2,142 2,155 2,139 2,139 1,000
2018/10/12 2,162 2,162 2,140 2,141 1,200
2018/10/11 2,170 2,171 2,162 2,162 1,500
2018/10/10 2,180 2,181 2,180 2,180 700
2018/10/09 2,186 2,186 2,171 2,171 400
2018/10/05 2,167 2,197 2,167 2,197 500
2018/10/04 2,180 2,180 2,180 2,180 100
2018/10/03 2,171 2,196 2,171 2,196 700
2018/10/02 2,198 2,198 2,189 2,198 400
2018/10/01 2,189 2,189 2,188 2,189 800
2018/09/28 2,175 2,190 2,170 2,190 700
2018/09/27 2,195 2,195 2,175 2,175 400
2018/09/26 2,195 2,195 2,155 2,195 800
2018/09/25 2,216 2,216 2,199 2,214 2,900
2018/09/21 2,180 2,205 2,180 2,205 2,900
2018/09/20 2,160 2,179 2,160 2,170 2,300
2018/09/19 2,156 2,160 2,156 2,160 1,300
2018/09/18 2,156 2,160 2,150 2,151 1,000
2018/09/14 2,160 2,160 2,160 2,160 500
2018/09/13 2,170 2,170 2,155 2,155 700
2018/09/12 2,155 2,155 2,155 2,155 300
2018/09/11 2,150 2,150 2,150 2,150 700
2018/09/10 2,150 2,150 2,150 2,150 2,500
2018/09/07 2,143 2,150 2,143 2,148 1,000
2018/09/06 2,150 2,150 2,150 2,150 100
2018/09/05 2,151 2,151 2,151 2,151 200
2018/09/04 2,155 2,155 2,155 2,155 100
2018/09/03 2,150 2,180 2,150 2,180 2,700
2018/08/31 2,137 2,150 2,137 2,150 400
2018/08/30 2,135 2,135 2,135 2,135 100
2018/08/29 2,135 2,135 2,135 2,135 200
2018/08/28 2,150 2,150 2,135 2,135 1,400
2018/08/27 2,150 2,150 2,144 2,150 1,400
2018/08/24 2,160 2,160 2,141 2,142 1,300
2018/08/23 2,131 2,131 2,131 2,131 100
2018/08/21 2,142 2,142 2,130 2,130 1,300
2018/08/20 2,144 2,154 2,144 2,154 1,300
2018/08/17 2,144 2,160 2,144 2,144 400
2018/08/16 2,142 2,142 2,142 2,142 100
2018/08/15 2,159 2,160 2,143 2,160 1,300
2018/08/14 2,160 2,160 2,142 2,142 500
2018/08/13 2,150 2,152 2,143 2,143 800
2018/08/10 2,155 2,155 2,150 2,151 700
2018/08/09 2,153 2,155 2,150 2,155 1,200
2018/08/08 2,157 2,172 2,153 2,153 2,000
2018/08/07 2,160 2,163 2,160 2,163 1,100
2018/08/06 2,165 2,168 2,160 2,163 1,700
2018/08/03 2,166 2,170 2,166 2,170 200
2018/08/02 2,179 2,180 2,175 2,180 400
2018/08/01 2,179 2,179 2,161 2,179 2,000
2018/07/31 2,175 2,179 2,175 2,179 1,100
2018/07/30 2,179 2,179 2,175 2,178 1,600
2018/07/27 2,180 2,195 2,163 2,177 2,900
2018/07/26 2,178 2,178 2,173 2,173 800
2018/07/25 2,178 2,180 2,178 2,178 2,600
2018/07/24 2,164 2,180 2,161 2,178 2,100
2018/07/23 2,165 2,180 2,165 2,180 900
2018/07/20 2,177 2,180 2,169 2,170 8,100
2018/07/19 2,171 2,180 2,171 2,177 2,100
2018/07/18 2,171 2,179 2,170 2,170 2,000
2018/07/17 2,180 2,186 2,170 2,170 2,700
2018/07/13 2,178 2,180 2,172 2,177 1,100
2018/07/12 2,170 2,176 2,170 2,176 500
2018/07/11 2,170 2,170 2,169 2,169 2,100
2018/07/10 2,160 2,169 2,160 2,165 1,100
2018/07/09 2,164 2,167 2,160 2,160 1,200
2018/07/06 2,164 2,164 2,164 2,164 200
2018/07/05 2,168 2,169 2,160 2,160 3,300
2018/07/04 2,180 2,190 2,170 2,175 1,000
2018/07/03 2,194 2,194 2,192 2,192 200
2018/07/02 2,190 2,190 2,172 2,177 1,200
2018/06/29 2,185 2,185 2,167 2,170 2,000
2018/06/28 2,180 2,185 2,170 2,185 1,300
2018/06/27 2,194 2,194 2,177 2,181 1,100
2018/06/26 2,193 2,200 2,180 2,180 2,100
2018/06/25 2,200 2,200 2,195 2,200 1,200
2018/06/22 2,205 2,205 2,205 2,205 300
2018/06/21 2,195 2,195 2,195 2,195 100
2018/06/20 2,193 2,240 2,160 2,199 9,900
2018/06/19 2,195 2,199 2,193 2,193 500
2018/06/18 2,196 2,199 2,186 2,199 1,300
2018/06/15 2,186 2,190 2,185 2,190 2,200
2018/06/14 2,183 2,184 2,183 2,184 400
2018/06/13 2,181 2,190 2,181 2,184 2,200
2018/06/12 2,189 2,190 2,183 2,190 1,500
2018/06/11 2,191 2,192 2,183 2,183 1,500
2018/06/08 2,190 2,192 2,185 2,190 2,700
2018/06/07 2,190 2,192 2,187 2,190 1,000
2018/06/06 2,189 2,192 2,188 2,188 1,000
2018/06/05 2,184 2,188 2,183 2,188 700
2018/06/04 2,187 2,195 2,187 2,187 1,300
2018/06/01 2,197 2,197 2,183 2,183 3,100
2018/05/31 2,198 2,198 2,188 2,188 500
2018/05/30 2,191 2,198 2,186 2,198 3,800
2018/05/29 2,197 2,201 2,195 2,199 2,600
2018/05/28 2,210 2,210 2,197 2,197 400
2018/05/25 2,198 2,200 2,195 2,196 2,000
2018/05/24 2,198 2,205 2,196 2,198 1,900
2018/05/23 2,200 2,200 2,198 2,198 600
2018/05/22 2,202 2,202 2,200 2,200 1,300
2018/05/21 2,200 2,211 2,200 2,202 2,700
2018/05/18 2,200 2,201 2,195 2,200 3,500
2018/05/17 2,205 2,205 2,200 2,200 1,200
2018/05/16 2,205 2,205 2,200 2,205 1,400
2018/05/15 2,198 2,205 2,198 2,205 300
2018/05/14 2,197 2,200 2,195 2,200 1,000
2018/05/11 2,198 2,205 2,196 2,205 2,500
2018/05/10 2,200 2,205 2,197 2,197 800
2018/05/09 2,200 2,200 2,200 2,200 100
2018/05/08 2,200 2,205 2,198 2,201 1,000
2018/05/07 2,209 2,209 2,209 2,209 200
2018/05/02 2,198 2,209 2,198 2,202 1,300
2018/05/01 2,200 2,205 2,199 2,200 2,000
2018/04/27 2,205 2,208 2,200 2,200 800
2018/04/26 2,203 2,203 2,197 2,200 4,400
2018/04/25 2,204 2,208 2,203 2,203 1,400
2018/04/24 2,205 2,208 2,204 2,204 1,000
2018/04/23 2,205 2,208 2,205 2,205 1,100
2018/04/20 2,208 2,222 2,200 2,200 3,700
2018/04/19 2,204 2,208 2,202 2,208 900
2018/04/18 2,200 2,200 2,196 2,196 1,200
2018/04/17 2,208 2,208 2,200 2,200 2,100
2018/04/16 2,209 2,210 2,208 2,208 1,800
2018/04/13 2,197 2,209 2,197 2,208 400
2018/04/12 2,202 2,204 2,193 2,195 3,300
2018/04/11 2,219 2,229 2,200 2,202 9,600
2018/04/10 2,217 2,225 2,203 2,203 700
2018/04/09 2,203 2,210 2,203 2,203 1,200
2018/04/06 2,208 2,220 2,202 2,202 3,700
2018/04/05 2,216 2,221 2,205 2,205 800
2018/04/04 2,216 2,216 2,202 2,216 2,600
2018/04/03 2,204 2,214 2,204 2,210 800
2018/04/02 2,212 2,220 2,203 2,203 3,700
2018/03/30 2,227 2,227 2,219 2,220 800
2018/03/29 2,211 2,220 2,211 2,219 1,700
2018/03/28 2,220 2,235 2,209 2,210 5,200
2018/03/27 2,257 2,257 2,247 2,249 7,900
2018/03/26 2,250 2,259 2,248 2,252 4,100
2018/03/23 2,249 2,250 2,244 2,250 2,200
2018/03/22 2,258 2,259 2,248 2,249 6,900
2018/03/20 2,260 2,260 2,255 2,259 4,500
2018/03/19 2,260 2,260 2,256 2,260 2,500
2018/03/16 2,257 2,260 2,252 2,260 2,000
2018/03/15 2,256 2,256 2,256 2,256 400
2018/03/14 2,258 2,259 2,250 2,250 2,600
2018/03/13 2,259 2,259 2,255 2,257 600
2018/03/12 2,260 2,260 2,254 2,259 1,400
2018/03/09 2,258 2,260 2,252 2,260 1,500
2018/03/08 2,250 2,257 2,250 2,257 600
2018/03/07 2,258 2,258 2,257 2,257 500
2018/03/06 2,256 2,258 2,256 2,258 600
2018/03/05 2,251 2,251 2,243 2,245 800
2018/03/02 2,260 2,260 2,255 2,256 1,300
2018/03/01 2,244 2,255 2,241 2,241 2,200
2018/02/28 2,260 2,261 2,250 2,261 2,600
2018/02/27 2,260 2,260 2,240 2,255 1,900
2018/02/26 2,258 2,259 2,250 2,251 2,000
2018/02/23 2,259 2,259 2,245 2,258 1,000
2018/02/22 2,259 2,259 2,258 2,258 3,800
2018/02/21 2,258 2,259 2,240 2,259 1,400
2018/02/20 2,252 2,255 2,239 2,255 2,100
2018/02/19 2,227 2,252 2,220 2,252 900
2018/02/16 2,234 2,246 2,230 2,232 1,200
2018/02/15 2,236 2,236 2,210 2,210 1,400
2018/02/14 2,227 2,227 2,210 2,215 2,200
2018/02/13 2,240 2,240 2,205 2,234 1,800
2018/02/09 2,202 2,226 2,200 2,217 3,600
2018/02/08 2,222 2,241 2,221 2,235 1,100
2018/02/07 2,212 2,230 2,209 2,226 3,900
2018/02/06 2,201 2,241 2,200 2,200 8,900
2018/02/05 2,243 2,243 2,232 2,240 4,900
2018/02/02 2,269 2,269 2,259 2,259 3,400
2018/02/01 2,259 2,259 2,254 2,259 1,700
2018/01/31 2,243 2,264 2,243 2,253 5,400
2018/01/30 2,243 2,252 2,230 2,243 7,000
2018/01/29 2,252 2,252 2,230 2,242 12,700
2018/01/26 2,265 2,450 2,250 2,250 63,600
2018/01/25 2,269 2,271 2,268 2,268 2,800
2018/01/24 2,265 2,270 2,261 2,270 4,900
2018/01/23 2,269 2,269 2,260 2,260 700
2018/01/22 2,260 2,260 2,255 2,260 4,200
2018/01/19 2,251 2,260 2,251 2,260 600
2018/01/18 2,258 2,259 2,251 2,251 2,100
2018/01/17 2,250 2,260 2,247 2,258 8,100
2018/01/16 2,260 2,265 2,256 2,256 3,600
2018/01/15 2,255 2,260 2,255 2,260 2,300
2018/01/12 2,255 2,259 2,250 2,251 2,800
2018/01/11 2,260 2,260 2,252 2,255 2,100
2018/01/10 2,260 2,262 2,253 2,260 4,200
2018/01/09 2,268 2,269 2,250 2,260 8,000
2018/01/05 2,260 2,268 2,248 2,259 5,900
2018/01/04 2,265 2,265 2,247 2,258 11,200

このページの先頭へ