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
2020/12/30 1,428 1,435 1,404 1,435 12,100
2020/12/29 1,440 1,448 1,370 1,432 35,500
2020/12/28 1,408 1,446 1,408 1,430 23,500
2020/12/25 1,370 1,400 1,370 1,399 15,400
2020/12/24 1,344 1,366 1,344 1,365 10,500
2020/12/23 1,338 1,345 1,334 1,345 7,700
2020/12/22 1,331 1,349 1,331 1,332 10,900
2020/12/21 1,307 1,325 1,307 1,325 19,100
2020/12/18 1,301 1,310 1,301 1,307 5,900
2020/12/17 1,300 1,306 1,295 1,306 7,000
2020/12/16 1,300 1,300 1,291 1,300 8,100
2020/12/15 1,296 1,296 1,290 1,296 2,700
2020/12/14 1,290 1,298 1,290 1,295 7,600
2020/12/11 1,289 1,291 1,285 1,288 4,600
2020/12/10 1,285 1,288 1,281 1,288 5,500
2020/12/09 1,278 1,299 1,275 1,289 14,300
2020/12/08 1,276 1,299 1,273 1,299 11,500
2020/12/07 1,271 1,290 1,271 1,276 4,100
2020/12/04 1,278 1,287 1,275 1,275 7,600
2020/12/03 1,277 1,277 1,265 1,275 4,200
2020/12/02 1,255 1,267 1,251 1,266 5,800
2020/12/01 1,237 1,253 1,237 1,251 9,600
2020/11/30 1,239 1,239 1,232 1,237 4,300
2020/11/27 1,239 1,239 1,232 1,232 2,000
2020/11/26 1,239 1,240 1,233 1,233 2,800
2020/11/25 1,239 1,240 1,232 1,239 5,700
2020/11/24 1,235 1,247 1,234 1,234 3,100
2020/11/20 1,235 1,238 1,234 1,235 5,300
2020/11/19 1,236 1,236 1,229 1,235 6,200
2020/11/18 1,235 1,235 1,232 1,233 3,300
2020/11/17 1,235 1,236 1,233 1,235 2,300
2020/11/16 1,249 1,249 1,232 1,233 6,800
2020/11/13 1,240 1,241 1,231 1,240 4,700
2020/11/12 1,248 1,248 1,237 1,240 4,100
2020/11/11 1,246 1,252 1,233 1,252 8,100
2020/11/10 1,240 1,240 1,226 1,233 5,100
2020/11/09 1,242 1,246 1,231 1,235 4,300
2020/11/06 1,241 1,249 1,240 1,245 3,600
2020/11/05 1,245 1,245 1,232 1,235 3,700
2020/11/04 1,249 1,249 1,224 1,231 5,800
2020/11/02 1,237 1,256 1,224 1,235 12,400
2020/10/30 1,276 1,276 1,242 1,262 5,500
2020/10/29 1,242 1,278 1,242 1,267 8,600
2020/10/28 1,245 1,270 1,241 1,270 7,900
2020/10/27 1,229 1,256 1,224 1,240 9,100
2020/10/26 1,257 1,277 1,215 1,231 34,100
2020/10/23 1,355 1,370 1,308 1,317 41,700
2020/10/22 1,349 1,350 1,318 1,350 18,400
2020/10/21 1,300 1,343 1,300 1,343 16,700
2020/10/20 1,277 1,298 1,277 1,298 12,800
2020/10/19 1,298 1,298 1,267 1,277 14,100
2020/10/16 1,236 1,260 1,236 1,256 14,500
2020/10/15 1,226 1,230 1,223 1,230 5,600
2020/10/14 1,221 1,224 1,217 1,224 2,100
2020/10/13 1,216 1,225 1,215 1,219 3,900
2020/10/12 1,218 1,218 1,212 1,216 2,000
2020/10/09 1,211 1,218 1,206 1,218 2,300
2020/10/08 1,205 1,209 1,205 1,208 3,300
2020/10/07 1,201 1,206 1,201 1,205 1,300
2020/10/06 1,202 1,204 1,199 1,200 1,900
2020/10/05 1,209 1,209 1,199 1,199 6,000
2020/10/02 1,202 1,209 1,202 1,203 4,900
2020/09/30 1,221 1,223 1,193 1,193 8,100
2020/09/29 1,209 1,223 1,209 1,223 6,300
2020/09/28 1,208 1,223 1,208 1,209 5,900
2020/09/25 1,205 1,208 1,205 1,206 4,800
2020/09/24 1,204 1,204 1,202 1,204 3,800
2020/09/23 1,200 1,203 1,200 1,203 8,700
2020/09/18 1,199 1,199 1,198 1,199 1,100
2020/09/17 1,199 1,199 1,196 1,199 2,800
2020/09/16 1,194 1,199 1,194 1,199 2,400
2020/09/15 1,199 1,199 1,196 1,196 2,200
2020/09/14 1,199 1,200 1,195 1,199 7,400
2020/09/11 1,195 1,199 1,195 1,199 1,400
2020/09/10 1,199 1,200 1,193 1,197 3,800
2020/09/09 1,198 1,199 1,195 1,199 2,100
2020/09/08 1,198 1,199 1,198 1,199 2,500
2020/09/07 1,197 1,199 1,196 1,196 2,600
2020/09/04 1,194 1,198 1,193 1,198 1,800
2020/09/03 1,196 1,199 1,194 1,199 2,500
2020/09/02 1,198 1,200 1,191 1,199 4,900
2020/09/01 1,190 1,193 1,190 1,193 1,400
2020/08/31 1,190 1,194 1,190 1,190 4,100
2020/08/28 1,193 1,199 1,190 1,190 8,100
2020/08/27 1,192 1,195 1,191 1,192 3,200
2020/08/26 1,192 1,192 1,186 1,192 3,100
2020/08/25 1,194 1,195 1,191 1,192 6,300
2020/08/24 1,176 1,195 1,174 1,194 8,600
2020/08/21 1,175 1,175 1,172 1,174 3,800
2020/08/20 1,174 1,175 1,172 1,175 4,500
2020/08/19 1,173 1,175 1,168 1,174 3,800
2020/08/18 1,159 1,173 1,159 1,167 5,300
2020/08/17 1,170 1,175 1,167 1,168 5,200
2020/08/14 1,158 1,168 1,156 1,167 3,500
2020/08/13 1,157 1,167 1,157 1,159 2,500
2020/08/12 1,153 1,159 1,149 1,157 3,300
2020/08/11 1,164 1,170 1,150 1,150 8,500
2020/08/07 1,158 1,163 1,151 1,155 1,500
2020/08/06 1,160 1,162 1,151 1,154 2,700
2020/08/05 1,151 1,167 1,151 1,160 2,300
2020/08/04 1,140 1,178 1,135 1,150 9,300
2020/08/03 1,145 1,150 1,140 1,140 4,400
2020/07/31 1,155 1,155 1,141 1,148 4,100
2020/07/30 1,160 1,170 1,154 1,155 9,300
2020/07/29 1,177 1,208 1,135 1,152 71,700
2020/07/28 1,176 1,176 1,168 1,175 3,800
2020/07/27 1,175 1,175 1,151 1,160 5,600
2020/07/22 1,167 1,172 1,163 1,170 4,400
2020/07/21 1,161 1,162 1,161 1,162 4,400
2020/07/20 1,150 1,158 1,149 1,156 12,100
2020/07/17 1,150 1,150 1,140 1,149 2,000
2020/07/16 1,145 1,150 1,145 1,150 2,100
2020/07/15 1,145 1,150 1,140 1,140 3,400
2020/07/14 1,143 1,144 1,141 1,144 1,000
2020/07/13 1,155 1,155 1,135 1,143 3,100
2020/07/10 1,140 1,142 1,136 1,136 1,800
2020/07/09 1,140 1,148 1,140 1,143 1,300
2020/07/08 1,140 1,145 1,135 1,145 2,000
2020/07/07 1,136 1,140 1,136 1,140 800
2020/07/06 1,141 1,144 1,135 1,135 6,000
2020/07/03 1,141 1,148 1,141 1,144 1,600
2020/07/02 1,145 1,153 1,141 1,141 2,800
2020/07/01 1,155 1,160 1,144 1,152 3,900
2020/06/30 1,148 1,150 1,144 1,150 4,400
2020/06/29 1,140 1,150 1,139 1,141 6,900
2020/06/26 1,138 1,146 1,138 1,140 3,500
2020/06/25 1,136 1,138 1,134 1,135 2,200
2020/06/24 1,138 1,139 1,133 1,136 1,600
2020/06/23 1,135 1,138 1,133 1,133 2,900
2020/06/22 1,133 1,135 1,131 1,133 5,400
2020/06/19 1,130 1,133 1,123 1,133 2,500
2020/06/18 1,129 1,130 1,124 1,130 1,200
2020/06/17 1,130 1,131 1,125 1,129 1,300
2020/06/16 1,124 1,130 1,124 1,130 1,000
2020/06/15 1,132 1,133 1,120 1,123 2,700
2020/06/12 1,120 1,131 1,115 1,131 5,300
2020/06/11 1,130 1,130 1,120 1,128 3,900
2020/06/10 1,120 1,127 1,120 1,125 2,000
2020/06/09 1,132 1,132 1,116 1,120 4,600
2020/06/08 1,130 1,131 1,119 1,123 2,100
2020/06/05 1,122 1,127 1,115 1,118 5,300
2020/06/04 1,124 1,127 1,123 1,123 2,500
2020/06/03 1,125 1,127 1,124 1,124 1,400
2020/06/02 1,125 1,129 1,123 1,125 2,600
2020/06/01 1,126 1,127 1,123 1,125 1,600
2020/05/29 1,127 1,127 1,122 1,126 1,100
2020/05/28 1,134 1,134 1,123 1,127 2,800
2020/05/27 1,130 1,130 1,120 1,121 3,500
2020/05/26 1,125 1,126 1,121 1,126 4,100
2020/05/25 1,117 1,121 1,111 1,118 2,700
2020/05/22 1,113 1,115 1,110 1,110 2,700
2020/05/21 1,111 1,113 1,109 1,111 1,800
2020/05/20 1,107 1,112 1,107 1,110 4,400
2020/05/19 1,112 1,113 1,102 1,107 2,500
2020/05/18 1,101 1,105 1,100 1,102 2,700
2020/05/15 1,109 1,113 1,090 1,111 10,300
2020/05/14 1,102 1,108 1,102 1,107 3,700
2020/05/13 1,105 1,106 1,102 1,102 2,200
2020/05/12 1,105 1,105 1,103 1,105 1,000
2020/05/11 1,095 1,104 1,095 1,104 3,800
2020/05/08 1,093 1,099 1,093 1,095 2,300
2020/05/07 1,099 1,100 1,092 1,094 3,500
2020/05/01 1,098 1,098 1,091 1,098 3,800
2020/04/30 1,096 1,098 1,090 1,096 4,900
2020/04/28 1,088 1,092 1,083 1,092 3,800
2020/04/27 1,087 1,088 1,075 1,088 3,600
2020/04/24 1,087 1,087 1,073 1,080 5,800
2020/04/23 1,077 1,087 1,072 1,082 3,200
2020/04/22 1,081 1,081 1,065 1,078 4,100
2020/04/21 1,079 1,081 1,071 1,081 5,500
2020/04/20 1,075 1,079 1,070 1,074 6,600
2020/04/17 1,081 1,087 1,042 1,065 19,400
2020/04/16 1,079 1,088 1,078 1,088 2,300
2020/04/15 1,088 1,088 1,080 1,080 3,300
2020/04/14 1,083 1,086 1,081 1,086 2,300
2020/04/13 1,085 1,090 1,080 1,080 3,500
2020/04/10 1,092 1,092 1,086 1,089 1,200
2020/04/09 1,090 1,090 1,082 1,090 1,500
2020/04/08 1,078 1,087 1,072 1,087 2,100
2020/04/07 1,097 1,097 1,064 1,085 2,800
2020/04/06 1,050 1,068 1,035 1,053 10,500
2020/04/03 1,083 1,092 1,068 1,068 9,000
2020/04/02 1,096 1,098 1,090 1,090 6,800
2020/04/01 1,102 1,105 1,100 1,103 6,300
2020/03/31 1,104 1,117 1,104 1,104 5,900
2020/03/30 1,113 1,119 1,102 1,106 15,700
2020/03/27 1,171 1,209 1,123 1,160 53,400
2020/03/26 1,161 1,171 1,158 1,170 12,300
2020/03/25 1,150 1,159 1,146 1,158 11,200
2020/03/24 1,145 1,147 1,138 1,142 7,400
2020/03/23 1,132 1,139 1,132 1,137 9,800
2020/03/19 1,133 1,135 1,123 1,132 4,800
2020/03/18 1,120 1,134 1,120 1,133 7,300
2020/03/17 1,102 1,125 1,101 1,120 7,300
2020/03/16 1,120 1,125 1,115 1,115 9,000
2020/03/13 1,103 1,125 1,103 1,112 11,200
2020/03/12 1,126 1,135 1,121 1,133 7,400
2020/03/11 1,128 1,142 1,127 1,134 10,600
2020/03/10 1,100 1,131 1,092 1,120 12,700
2020/03/09 1,130 1,134 1,112 1,116 14,800
2020/03/06 1,134 1,149 1,132 1,135 7,200
2020/03/05 1,140 1,152 1,132 1,141 8,800
2020/03/04 1,133 1,139 1,126 1,132 9,300
2020/03/03 1,130 1,137 1,128 1,136 11,800
2020/03/02 1,111 1,139 1,105 1,128 10,600
2020/02/28 1,103 1,114 1,100 1,114 19,600
2020/02/27 1,128 1,133 1,120 1,120 11,200
2020/02/26 1,138 1,138 1,126 1,130 8,300
2020/02/25 1,139 1,139 1,125 1,138 15,800
2020/02/21 1,142 1,148 1,140 1,143 4,100
2020/02/20 1,149 1,149 1,141 1,144 7,900
2020/02/19 1,150 1,150 1,144 1,149 4,600
2020/02/18 1,140 1,148 1,139 1,147 7,600
2020/02/17 1,146 1,147 1,142 1,143 5,700
2020/02/14 1,155 1,160 1,145 1,155 12,800
2020/02/13 1,145 1,155 1,140 1,155 12,600
2020/02/12 1,141 1,145 1,139 1,143 9,400
2020/02/10 1,140 1,141 1,139 1,141 4,600
2020/02/07 1,137 1,142 1,137 1,141 2,100
2020/02/06 1,136 1,143 1,136 1,137 4,700
2020/02/05 1,141 1,141 1,135 1,136 14,800
2020/02/04 1,136 1,140 1,136 1,140 3,300
2020/02/03 1,140 1,141 1,137 1,141 4,300
2020/01/31 1,136 1,144 1,136 1,140 3,000
2020/01/30 1,142 1,144 1,138 1,138 5,200
2020/01/29 1,141 1,145 1,132 1,140 9,500
2020/01/28 1,125 1,144 1,125 1,137 8,900
2020/01/27 1,141 1,145 1,128 1,130 31,400
2020/01/24 1,148 1,206 1,125 1,138 37,000
2020/01/23 1,146 1,146 1,139 1,146 8,300
2020/01/22 1,142 1,145 1,136 1,143 7,500
2020/01/21 1,140 1,140 1,135 1,137 7,600
2020/01/20 1,132 1,138 1,131 1,138 13,200
2020/01/17 1,130 1,134 1,130 1,130 6,500
2020/01/16 1,130 1,131 1,129 1,130 3,000
2020/01/15 1,129 1,131 1,125 1,129 7,800
2020/01/14 1,131 1,131 1,129 1,129 5,100
2020/01/10 1,130 1,130 1,129 1,129 4,700
2020/01/09 1,130 1,130 1,129 1,130 4,000
2020/01/08 1,130 1,131 1,125 1,129 12,700
2020/01/07 1,130 1,132 1,129 1,130 4,600
2020/01/06 1,130 1,130 1,127 1,130 3,800

このページの先頭へ