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
2021/12/30 2,120 2,132 2,097 2,097 12,400
2021/12/29 2,080 2,125 2,080 2,118 18,400
2021/12/28 2,067 2,088 2,042 2,064 20,500
2021/12/27 2,068 2,105 2,065 2,065 13,400
2021/12/24 2,067 2,074 2,048 2,068 13,300
2021/12/23 2,073 2,084 2,050 2,063 16,600
2021/12/22 2,094 2,117 2,075 2,075 10,600
2021/12/21 2,121 2,146 2,080 2,094 31,200
2021/12/20 2,105 2,121 2,085 2,094 24,700
2021/12/17 2,170 2,170 2,084 2,105 32,800
2021/12/16 2,200 2,200 2,165 2,172 19,000
2021/12/15 2,169 2,199 2,165 2,185 10,900
2021/12/14 2,136 2,187 2,136 2,165 19,100
2021/12/13 2,130 2,140 2,108 2,136 11,900
2021/12/10 2,161 2,180 2,122 2,130 13,100
2021/12/09 2,153 2,157 2,140 2,149 10,900
2021/12/08 2,113 2,159 2,110 2,153 17,200
2021/12/07 2,112 2,163 2,111 2,163 25,100
2021/12/06 2,078 2,129 2,076 2,083 28,600
2021/12/03 2,055 2,122 2,048 2,076 27,000
2021/12/02 2,060 2,135 2,055 2,055 24,600
2021/12/01 2,049 2,070 2,024 2,060 12,300
2021/11/30 2,072 2,090 2,042 2,049 20,700
2021/11/29 2,050 2,071 2,040 2,045 15,200
2021/11/26 2,082 2,082 2,051 2,051 14,200
2021/11/25 2,100 2,119 2,077 2,082 12,300
2021/11/24 2,133 2,161 2,098 2,100 11,100
2021/11/22 2,128 2,150 2,077 2,147 17,100
2021/11/19 2,185 2,185 2,113 2,128 13,900
2021/11/18 2,174 2,193 2,164 2,164 8,600
2021/11/17 2,176 2,191 2,169 2,169 7,500
2021/11/16 2,197 2,234 2,190 2,198 9,200
2021/11/15 2,172 2,223 2,172 2,195 12,100
2021/11/12 2,134 2,171 2,126 2,171 9,100
2021/11/11 2,150 2,150 2,115 2,130 7,600
2021/11/10 2,130 2,140 2,102 2,114 11,000
2021/11/09 2,173 2,174 2,117 2,117 9,700
2021/11/08 2,225 2,235 2,165 2,165 11,400
2021/11/05 2,253 2,253 2,214 2,225 11,700
2021/11/04 2,225 2,255 2,218 2,255 13,100
2021/11/02 2,268 2,269 2,218 2,218 12,600
2021/11/01 2,236 2,269 2,221 2,268 18,900
2021/10/29 2,280 2,347 2,220 2,225 30,400
2021/10/28 2,260 2,260 2,185 2,231 80,800
2021/10/27 2,252 2,265 2,208 2,244 16,900
2021/10/26 2,243 2,260 2,204 2,228 23,400
2021/10/25 2,243 2,250 2,222 2,229 12,300
2021/10/22 2,251 2,279 2,234 2,243 12,000
2021/10/21 2,303 2,305 2,259 2,262 11,300
2021/10/20 2,324 2,349 2,277 2,303 16,400
2021/10/19 2,316 2,342 2,311 2,324 9,000
2021/10/18 2,342 2,358 2,306 2,316 16,600
2021/10/15 2,281 2,369 2,277 2,348 25,400
2021/10/14 2,265 2,336 2,258 2,288 26,800
2021/10/13 2,252 2,305 2,219 2,295 26,300
2021/10/12 2,295 2,307 2,251 2,265 21,900
2021/10/11 2,333 2,382 2,320 2,328 30,400
2021/10/08 2,284 2,390 2,265 2,360 30,400
2021/10/07 2,364 2,364 2,266 2,302 31,500
2021/10/06 2,404 2,442 2,335 2,364 27,700
2021/10/05 2,312 2,422 2,284 2,387 79,800
2021/10/04 2,289 2,334 2,258 2,312 23,400
2021/10/01 2,315 2,338 2,256 2,289 24,800
2021/09/30 2,267 2,370 2,260 2,355 28,300
2021/09/29 2,259 2,298 2,235 2,279 26,400
2021/09/28 2,287 2,341 2,236 2,326 27,100
2021/09/27 2,322 2,344 2,290 2,294 25,600
2021/09/24 2,300 2,390 2,292 2,367 41,300
2021/09/22 2,300 2,300 2,248 2,271 34,500
2021/09/21 2,235 2,270 2,205 2,253 29,900
2021/09/17 2,217 2,277 2,201 2,277 31,100
2021/09/16 2,247 2,247 2,171 2,234 21,900
2021/09/15 2,200 2,250 2,193 2,248 28,500
2021/09/14 2,195 2,216 2,167 2,214 32,900
2021/09/13 2,079 2,190 2,079 2,190 39,800
2021/09/10 2,072 2,097 2,060 2,097 48,000
2021/09/09 2,123 2,125 2,090 2,095 34,200
2021/09/08 2,100 2,142 2,100 2,137 28,400
2021/09/07 2,122 2,122 2,086 2,113 28,600
2021/09/06 2,075 2,108 2,060 2,097 33,100
2021/09/03 2,067 2,096 2,057 2,075 28,300
2021/09/02 2,091 2,098 2,066 2,067 12,600
2021/09/01 2,142 2,155 2,081 2,102 26,400
2021/08/31 2,104 2,152 2,097 2,117 26,800
2021/08/30 2,113 2,130 2,100 2,102 13,300
2021/08/27 2,084 2,109 2,063 2,102 12,800
2021/08/26 2,062 2,098 2,036 2,098 12,000
2021/08/25 2,065 2,098 2,049 2,062 14,600
2021/08/24 2,020 2,087 2,020 2,060 21,700
2021/08/23 1,999 2,053 1,995 2,049 26,400
2021/08/20 1,995 2,039 1,959 1,992 46,800
2021/08/19 2,044 2,059 1,990 1,995 30,800
2021/08/18 2,076 2,118 2,044 2,044 35,400
2021/08/17 2,056 2,091 2,035 2,069 29,200
2021/08/16 2,095 2,108 2,056 2,056 36,100
2021/08/13 2,061 2,085 2,059 2,081 27,700
2021/08/12 2,072 2,091 2,050 2,051 22,300
2021/08/11 2,070 2,070 2,026 2,061 21,200
2021/08/10 2,015 2,082 2,007 2,080 31,300
2021/08/06 2,005 2,024 1,992 1,997 20,900
2021/08/05 2,005 2,023 1,997 2,016 19,800
2021/08/04 1,992 2,022 1,962 2,015 37,700
2021/08/03 2,075 2,100 1,990 2,019 64,900
2021/08/02 2,150 2,150 2,030 2,077 107,000
2021/07/30 2,358 2,360 2,094 2,134 211,100
2021/07/29 2,450 2,500 2,407 2,500 34,400
2021/07/28 2,473 2,474 2,411 2,425 31,100
2021/07/27 2,434 2,448 2,430 2,444 20,800
2021/07/26 2,388 2,430 2,388 2,422 29,500
2021/07/21 2,338 2,381 2,338 2,377 17,400
2021/07/20 2,353 2,378 2,326 2,338 33,600
2021/07/19 2,372 2,375 2,345 2,354 24,100
2021/07/16 2,350 2,383 2,350 2,368 26,900
2021/07/15 2,381 2,389 2,351 2,377 27,600
2021/07/14 2,364 2,397 2,364 2,384 15,800
2021/07/13 2,355 2,398 2,345 2,389 15,500
2021/07/12 2,310 2,361 2,294 2,355 34,400
2021/07/09 2,310 2,310 2,206 2,278 81,400
2021/07/08 2,429 2,429 2,332 2,332 58,300
2021/07/07 2,378 2,450 2,352 2,353 71,000
2021/07/06 2,333 2,390 2,333 2,378 49,000
2021/07/05 2,329 2,345 2,317 2,332 17,600
2021/07/02 2,316 2,340 2,302 2,329 27,100
2021/07/01 2,305 2,317 2,288 2,316 28,400
2021/06/30 2,291 2,327 2,287 2,305 31,200
2021/06/29 2,318 2,318 2,270 2,277 43,900
2021/06/28 2,332 2,359 2,318 2,318 53,700
2021/06/25 2,301 2,335 2,294 2,332 22,900
2021/06/24 2,302 2,322 2,288 2,301 19,400
2021/06/23 2,311 2,335 2,301 2,310 19,000
2021/06/22 2,315 2,333 2,292 2,298 33,400
2021/06/21 2,294 2,297 2,265 2,265 39,400
2021/06/18 2,320 2,326 2,286 2,312 23,600
2021/06/17 2,311 2,334 2,306 2,320 24,400
2021/06/16 2,281 2,326 2,280 2,320 20,500
2021/06/15 2,293 2,313 2,277 2,293 23,800
2021/06/14 2,291 2,332 2,278 2,308 43,200
2021/06/11 2,279 2,319 2,238 2,249 32,000
2021/06/10 2,224 2,270 2,220 2,265 27,900
2021/06/09 2,210 2,266 2,188 2,226 42,100
2021/06/08 2,284 2,304 2,206 2,210 84,200
2021/06/07 2,300 2,307 2,267 2,280 31,600
2021/06/04 2,286 2,317 2,283 2,315 20,000
2021/06/03 2,257 2,303 2,257 2,291 26,500
2021/06/02 2,250 2,284 2,246 2,277 19,900
2021/06/01 2,279 2,288 2,254 2,256 27,500
2021/05/31 2,278 2,315 2,265 2,279 23,700
2021/05/28 2,260 2,298 2,247 2,296 29,700
2021/05/27 2,251 2,263 2,227 2,227 37,200
2021/05/26 2,273 2,273 2,245 2,257 14,400
2021/05/25 2,286 2,294 2,259 2,259 18,800
2021/05/24 2,263 2,291 2,263 2,276 15,700
2021/05/21 2,286 2,294 2,261 2,263 24,500
2021/05/20 2,252 2,300 2,252 2,275 41,600
2021/05/19 2,262 2,300 2,246 2,252 34,600
2021/05/18 2,266 2,295 2,245 2,262 36,300
2021/05/17 2,302 2,304 2,226 2,241 78,500
2021/05/14 2,298 2,352 2,285 2,315 35,900
2021/05/13 2,286 2,321 2,274 2,298 22,600
2021/05/12 2,310 2,312 2,266 2,300 35,400
2021/05/11 2,324 2,345 2,282 2,289 60,400
2021/05/10 2,355 2,355 2,326 2,326 24,700
2021/05/07 2,327 2,358 2,318 2,346 44,700
2021/05/06 2,329 2,372 2,323 2,325 63,700
2021/04/30 2,400 2,400 2,331 2,331 69,000
2021/04/28 2,444 2,444 2,371 2,403 83,700
2021/04/27 2,449 2,474 2,424 2,424 38,000
2021/04/26 2,451 2,478 2,409 2,443 57,100
2021/04/23 2,473 2,515 2,445 2,459 52,900
2021/04/22 2,480 2,503 2,454 2,473 75,900
2021/04/21 2,388 2,451 2,383 2,439 43,400
2021/04/20 2,404 2,435 2,377 2,416 41,900
2021/04/19 2,440 2,446 2,402 2,412 37,700
2021/04/16 2,460 2,480 2,425 2,437 35,100
2021/04/15 2,520 2,538 2,462 2,463 42,000
2021/04/14 2,540 2,572 2,515 2,520 31,300
2021/04/13 2,465 2,584 2,465 2,529 78,300
2021/04/12 2,446 2,494 2,430 2,430 49,400
2021/04/09 2,510 2,532 2,457 2,465 51,500
2021/04/08 2,540 2,540 2,448 2,500 74,200
2021/04/07 2,525 2,581 2,516 2,569 42,800
2021/04/06 2,570 2,583 2,509 2,520 46,500
2021/04/05 2,519 2,568 2,496 2,557 80,200
2021/04/02 2,634 2,639 2,545 2,569 92,100
2021/04/01 2,749 2,750 2,631 2,652 77,100
2021/03/31 2,804 2,882 2,701 2,701 119,500
2021/03/30 2,940 2,949 2,760 2,819 183,200
2021/03/29 3,065 3,120 2,970 3,025 182,400
2021/03/26 3,015 3,075 2,904 3,050 182,200
2021/03/25 2,759 2,969 2,755 2,960 184,100
2021/03/24 2,723 2,792 2,712 2,781 61,300
2021/03/23 2,647 2,779 2,645 2,746 109,300
2021/03/22 2,653 2,659 2,631 2,641 29,800
2021/03/19 2,641 2,655 2,619 2,653 26,700
2021/03/18 2,681 2,690 2,612 2,640 49,100
2021/03/17 2,609 2,676 2,609 2,652 48,000
2021/03/16 2,597 2,639 2,589 2,620 46,700
2021/03/15 2,581 2,614 2,579 2,587 34,200
2021/03/12 2,604 2,612 2,575 2,595 51,000
2021/03/11 2,602 2,622 2,588 2,604 53,600
2021/03/10 2,608 2,641 2,576 2,602 60,900
2021/03/09 2,600 2,623 2,577 2,595 74,900
2021/03/08 2,690 2,702 2,578 2,595 99,200
2021/03/05 2,636 2,703 2,617 2,696 71,500
2021/03/04 2,615 2,644 2,565 2,636 104,200
2021/03/03 2,699 2,765 2,618 2,636 122,800
2021/03/02 2,665 2,733 2,641 2,721 189,700
2021/03/01 2,508 2,680 2,500 2,658 221,600
2021/02/26 2,571 2,579 2,506 2,528 503,400
2021/02/25 2,736 2,764 2,433 2,597 989,000
2021/02/24 2,533 2,730 2,510 2,725 409,200
2021/02/22 2,400 2,547 2,400 2,533 194,100
2021/02/19 2,331 2,449 2,331 2,376 112,000
2021/02/18 2,308 2,390 2,308 2,346 82,800
2021/02/17 2,300 2,368 2,262 2,345 105,700
2021/02/16 2,366 2,410 2,301 2,311 107,400
2021/02/15 2,408 2,432 2,370 2,370 52,700
2021/02/12 2,419 2,472 2,398 2,415 71,700
2021/02/10 2,450 2,450 2,407 2,410 50,300
2021/02/09 2,400 2,473 2,400 2,451 76,600
2021/02/08 2,460 2,465 2,356 2,395 89,600
2021/02/05 2,490 2,500 2,408 2,445 91,400
2021/02/04 2,515 2,568 2,458 2,478 124,600
2021/02/03 2,425 2,520 2,414 2,519 118,100
2021/02/02 2,401 2,448 2,356 2,424 75,500
2021/02/01 2,370 2,475 2,355 2,401 135,300
2021/01/29 2,370 2,374 2,297 2,363 88,100
2021/01/28 2,237 2,373 2,212 2,350 129,900
2021/01/27 2,350 2,350 2,225 2,260 134,300
2021/01/26 2,413 2,420 2,323 2,323 148,200
2021/01/25 2,297 2,392 2,231 2,385 291,500
2021/01/22 2,307 2,320 2,252 2,297 117,900
2021/01/21 2,301 2,344 2,200 2,280 174,700
2021/01/20 2,220 2,317 2,172 2,296 180,000
2021/01/19 2,100 2,223 2,100 2,220 187,900
2021/01/18 2,019 2,120 1,995 2,087 109,700
2021/01/15 2,000 2,036 1,933 2,023 130,000
2021/01/14 2,044 2,049 1,967 1,990 167,200
2021/01/13 2,095 2,099 2,017 2,044 183,700
2021/01/12 1,990 2,139 1,960 2,126 419,300
2021/01/08 1,950 1,950 1,850 1,950 856,400
2021/01/07 1,500 1,640 1,499 1,590 88,700
2021/01/06 1,404 1,555 1,404 1,536 60,900
2021/01/05 1,412 1,424 1,405 1,416 8,900
2021/01/04 1,434 1,441 1,407 1,412 6,000

このページの先頭へ