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 |