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 |