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
2023/12/29 2,129 2,150 2,125 2,150 11,000
2023/12/28 2,129 2,130 2,119 2,130 5,000
2023/12/27 2,143 2,150 2,118 2,150 14,600
2023/12/26 2,135 2,144 2,130 2,144 7,200
2023/12/25 2,147 2,147 2,129 2,133 5,800
2023/12/22 2,120 2,122 2,105 2,114 4,800
2023/12/21 2,110 2,119 2,089 2,109 6,300
2023/12/20 2,139 2,139 2,099 2,121 13,000
2023/12/19 2,088 2,139 2,088 2,139 9,200
2023/12/18 2,096 2,104 2,083 2,097 8,200
2023/12/15 2,088 2,093 2,069 2,089 6,600
2023/12/14 2,097 2,097 2,076 2,088 4,700
2023/12/13 2,083 2,098 2,081 2,084 6,800
2023/12/12 2,090 2,090 2,077 2,083 3,700
2023/12/11 2,078 2,078 2,062 2,078 8,700
2023/12/08 2,109 2,109 2,065 2,071 15,700
2023/12/07 2,107 2,107 2,079 2,082 11,700
2023/12/06 2,109 2,120 2,083 2,109 13,000
2023/12/05 2,066 2,119 2,066 2,095 12,900
2023/12/04 2,086 2,086 2,063 2,066 4,600
2023/12/01 2,098 2,098 2,085 2,086 5,700
2023/11/30 2,091 2,094 2,076 2,092 5,400
2023/11/29 2,079 2,089 2,077 2,089 13,300
2023/11/28 2,075 2,104 2,075 2,104 8,500
2023/11/27 2,102 2,102 2,069 2,069 21,800
2023/11/24 2,098 2,105 2,081 2,091 29,600
2023/11/22 2,058 2,072 2,042 2,065 4,600
2023/11/21 2,090 2,090 2,055 2,064 5,800
2023/11/20 2,091 2,103 2,069 2,069 13,700
2023/11/17 2,064 2,092 2,051 2,092 10,900
2023/11/16 2,063 2,066 2,046 2,051 8,300
2023/11/15 2,100 2,100 2,063 2,073 6,700
2023/11/14 2,107 2,107 2,070 2,082 3,300
2023/11/13 2,104 2,104 2,052 2,083 2,900
2023/11/10 2,077 2,080 2,053 2,079 3,300
2023/11/09 2,045 2,077 2,036 2,077 7,300
2023/11/08 2,110 2,110 2,051 2,056 5,300
2023/11/07 2,128 2,132 2,110 2,110 7,100
2023/11/06 2,129 2,153 2,101 2,128 28,200
2023/11/02 2,083 2,106 2,062 2,105 55,500
2023/11/01 2,113 2,120 2,097 2,105 10,200
2023/10/31 2,051 2,117 2,051 2,117 13,600
2023/10/30 2,114 2,114 2,041 2,072 34,600
2023/10/27 2,064 2,135 2,043 2,119 23,300
2023/10/26 2,059 2,063 2,027 2,030 5,500
2023/10/25 2,038 2,054 2,029 2,047 10,800
2023/10/24 2,040 2,040 2,002 2,024 8,700
2023/10/23 2,030 2,049 2,019 2,027 9,700
2023/10/20 2,031 2,039 2,018 2,039 9,900
2023/10/19 2,033 2,043 2,031 2,035 6,500
2023/10/18 2,036 2,053 2,027 2,049 9,300
2023/10/17 2,043 2,044 2,029 2,036 7,500
2023/10/16 2,055 2,056 2,030 2,043 10,200
2023/10/13 2,065 2,070 2,057 2,067 8,200
2023/10/12 2,071 2,075 2,061 2,070 7,600
2023/10/11 2,070 2,074 2,057 2,061 11,500
2023/10/10 2,069 2,087 2,059 2,084 18,300
2023/10/06 2,070 2,070 2,056 2,059 8,700
2023/10/05 2,036 2,071 2,036 2,062 11,200
2023/10/04 2,041 2,075 2,035 2,036 17,500
2023/10/03 2,044 2,085 2,035 2,055 12,700
2023/10/02 2,090 2,112 2,055 2,066 17,100
2023/09/29 2,062 2,090 2,045 2,083 15,200
2023/09/28 2,041 2,072 2,031 2,046 19,200
2023/09/27 2,051 2,094 2,033 2,080 23,000
2023/09/26 2,072 2,072 2,050 2,051 11,000
2023/09/25 2,077 2,077 2,051 2,055 9,600
2023/09/22 2,055 2,071 2,035 2,056 16,400
2023/09/21 2,090 2,090 2,058 2,065 13,100
2023/09/20 2,100 2,100 2,058 2,088 21,000
2023/09/19 2,110 2,110 2,085 2,100 13,300
2023/09/15 2,109 2,109 2,089 2,105 12,700
2023/09/14 2,070 2,100 2,070 2,100 9,100
2023/09/13 2,073 2,080 2,054 2,064 12,800
2023/09/12 2,066 2,076 2,048 2,073 11,000
2023/09/11 2,095 2,095 2,051 2,066 9,800
2023/09/08 2,102 2,123 2,070 2,077 25,000
2023/09/07 2,131 2,162 2,120 2,145 20,800
2023/09/06 2,153 2,166 2,143 2,147 11,900
2023/09/05 2,149 2,195 2,131 2,160 15,800
2023/09/04 2,110 2,157 2,100 2,149 20,300
2023/09/01 2,075 2,111 2,075 2,108 16,800
2023/08/31 2,090 2,091 2,078 2,083 8,700
2023/08/30 2,083 2,089 2,067 2,085 13,100
2023/08/29 2,072 2,082 2,062 2,081 6,700
2023/08/28 2,035 2,065 2,029 2,065 6,100
2023/08/25 2,047 2,052 2,029 2,035 8,600
2023/08/24 2,019 2,049 2,008 2,039 11,900
2023/08/23 2,019 2,040 2,010 2,033 8,100
2023/08/22 2,006 2,023 1,992 2,017 8,700
2023/08/21 1,989 2,019 1,989 2,008 10,300
2023/08/18 2,014 2,014 1,984 1,989 11,100
2023/08/17 2,029 2,030 2,000 2,014 9,000
2023/08/16 2,011 2,031 2,000 2,028 9,600
2023/08/15 2,049 2,049 2,008 2,018 17,000
2023/08/14 2,050 2,050 2,030 2,040 5,100
2023/08/10 2,052 2,054 2,036 2,051 9,200
2023/08/09 2,055 2,055 2,035 2,050 4,000
2023/08/08 2,029 2,055 2,021 2,055 9,700
2023/08/07 2,039 2,039 2,017 2,029 11,200
2023/08/04 2,015 2,039 2,014 2,032 12,600
2023/08/03 2,006 2,049 1,995 2,006 16,600
2023/08/02 2,041 2,046 2,018 2,024 13,100
2023/08/01 2,091 2,091 2,054 2,061 14,600
2023/07/31 2,047 2,077 2,040 2,077 25,100
2023/07/28 1,991 2,108 1,991 2,050 116,300
2023/07/27 1,942 1,945 1,930 1,940 11,200
2023/07/26 1,951 1,952 1,937 1,942 7,600
2023/07/25 1,967 1,967 1,925 1,933 16,600
2023/07/24 1,958 1,975 1,952 1,961 11,900
2023/07/21 1,970 1,970 1,945 1,958 7,600
2023/07/20 1,949 1,977 1,947 1,965 21,000
2023/07/19 1,935 1,951 1,929 1,949 10,000
2023/07/18 1,907 1,927 1,907 1,920 5,800
2023/07/14 1,933 1,933 1,898 1,904 9,700
2023/07/13 1,909 1,917 1,898 1,910 7,200
2023/07/12 1,926 1,930 1,900 1,909 12,500
2023/07/11 1,943 1,943 1,901 1,906 10,000
2023/07/10 1,940 1,952 1,922 1,924 14,600
2023/07/07 1,922 1,958 1,911 1,941 17,100
2023/07/06 1,943 1,947 1,929 1,929 7,100
2023/07/05 1,945 1,951 1,925 1,943 9,400
2023/07/04 1,972 1,972 1,948 1,951 16,100
2023/07/03 1,986 1,986 1,968 1,972 6,500
2023/06/30 1,990 1,990 1,964 1,972 10,300
2023/06/29 2,018 2,018 1,985 1,989 8,900
2023/06/28 1,995 2,008 1,993 2,008 9,600
2023/06/27 1,991 1,995 1,980 1,995 8,100
2023/06/26 1,991 2,005 1,980 1,991 9,400
2023/06/23 2,001 2,014 1,986 1,992 15,000
2023/06/22 2,049 2,052 1,991 1,994 25,100
2023/06/21 2,043 2,050 2,034 2,040 20,200
2023/06/20 2,026 2,036 2,020 2,036 14,000
2023/06/19 2,015 2,026 2,009 2,026 11,700
2023/06/16 1,995 2,019 1,995 2,005 15,000
2023/06/15 2,006 2,013 1,990 1,995 14,000
2023/06/14 1,995 2,001 1,985 1,998 36,800
2023/06/13 2,008 2,008 1,986 1,990 11,600
2023/06/12 1,982 2,006 1,982 2,002 11,400
2023/06/09 1,972 1,983 1,963 1,982 21,800
2023/06/08 1,993 1,993 1,962 1,968 18,500
2023/06/07 2,010 2,010 1,978 1,978 18,100
2023/06/06 1,976 2,002 1,957 2,002 49,100
2023/06/05 1,990 1,990 1,969 1,976 10,300
2023/06/02 1,935 1,958 1,935 1,958 12,200
2023/06/01 1,938 1,967 1,914 1,935 15,500
2023/05/31 1,957 1,967 1,939 1,956 23,200
2023/05/30 1,987 1,987 1,940 1,957 13,500
2023/05/29 1,997 1,997 1,970 1,978 12,500
2023/05/26 2,012 2,012 1,982 1,990 16,300
2023/05/25 2,013 2,017 1,973 1,980 16,200
2023/05/24 1,990 2,004 1,979 1,999 12,600
2023/05/23 2,004 2,014 1,975 1,984 17,300
2023/05/22 1,975 2,000 1,972 2,000 15,300
2023/05/19 1,969 1,990 1,951 1,969 15,000
2023/05/18 1,995 1,997 1,962 1,962 14,900
2023/05/17 2,008 2,008 1,974 1,976 22,100
2023/05/16 2,020 2,041 2,000 2,008 18,800
2023/05/15 2,062 2,092 2,055 2,074 20,200
2023/05/12 2,058 2,058 2,038 2,051 9,900
2023/05/11 2,081 2,081 2,048 2,058 12,200
2023/05/10 2,093 2,093 2,039 2,052 14,400
2023/05/09 2,093 2,104 2,069 2,098 38,200
2023/05/08 2,074 2,097 2,069 2,091 39,600
2023/05/02 2,070 2,092 2,063 2,070 35,900
2023/05/01 2,061 2,080 2,058 2,068 27,300
2023/04/28 1,983 2,050 1,981 2,050 68,400
2023/04/27 1,976 1,999 1,952 1,965 271,700
2023/04/26 1,980 2,009 1,969 1,972 53,800
2023/04/25 1,986 2,015 1,980 1,982 30,500
2023/04/24 1,984 2,011 1,971 1,976 37,800
2023/04/21 1,923 1,992 1,923 1,983 34,700
2023/04/20 1,927 1,956 1,915 1,939 25,100
2023/04/19 1,948 1,954 1,920 1,926 27,100
2023/04/18 1,943 1,968 1,933 1,948 29,700
2023/04/17 1,922 1,941 1,913 1,922 33,800
2023/04/14 1,918 1,928 1,900 1,906 25,400
2023/04/13 1,899 1,909 1,879 1,898 31,600
2023/04/12 1,898 1,912 1,881 1,892 38,300
2023/04/11 1,887 1,912 1,880 1,887 30,100
2023/04/10 1,917 1,922 1,878 1,885 42,600
2023/04/07 1,948 1,948 1,888 1,895 31,200
2023/04/06 1,944 1,976 1,938 1,950 42,700
2023/04/05 1,946 1,963 1,926 1,949 21,800
2023/04/04 1,906 1,964 1,906 1,963 25,900
2023/04/03 1,914 1,940 1,914 1,938 22,100
2023/03/31 1,849 1,931 1,846 1,912 30,000
2023/03/30 1,880 1,880 1,834 1,849 40,900
2023/03/29 1,940 1,944 1,918 1,938 35,900
2023/03/28 1,933 1,937 1,920 1,936 19,200
2023/03/27 1,911 1,929 1,905 1,921 13,800
2023/03/24 1,903 1,913 1,884 1,911 14,700
2023/03/23 1,885 1,903 1,880 1,903 19,100
2023/03/22 1,921 1,925 1,883 1,892 21,100
2023/03/20 1,929 1,930 1,881 1,881 33,500
2023/03/17 1,963 1,969 1,920 1,929 16,200
2023/03/16 1,950 1,975 1,940 1,963 14,900
2023/03/15 1,971 1,976 1,951 1,964 15,300
2023/03/14 1,971 1,980 1,937 1,942 18,300
2023/03/13 2,023 2,023 1,967 1,989 17,600
2023/03/10 2,045 2,060 2,023 2,026 23,700
2023/03/09 2,066 2,066 2,034 2,049 17,700
2023/03/08 2,045 2,073 2,045 2,067 22,800
2023/03/07 2,013 2,045 2,006 2,045 26,900
2023/03/06 2,024 2,024 2,004 2,010 17,500
2023/03/03 1,987 2,023 1,983 2,005 46,600
2023/03/02 1,990 1,996 1,969 1,988 15,600
2023/03/01 1,935 1,974 1,934 1,974 18,500
2023/02/28 1,924 1,942 1,924 1,932 8,000
2023/02/27 1,950 1,957 1,926 1,949 10,200
2023/02/24 1,930 1,950 1,916 1,950 19,200
2023/02/22 1,931 1,931 1,903 1,907 8,100
2023/02/21 1,908 1,935 1,897 1,933 13,100
2023/02/20 1,891 1,911 1,891 1,905 9,900
2023/02/17 1,890 1,898 1,885 1,891 4,800
2023/02/16 1,905 1,907 1,887 1,902 7,500
2023/02/15 1,896 1,912 1,887 1,887 12,900
2023/02/14 1,895 1,895 1,875 1,882 6,700
2023/02/13 1,872 1,888 1,870 1,874 7,600
2023/02/10 1,858 1,879 1,843 1,877 7,500
2023/02/09 1,875 1,875 1,843 1,846 6,200
2023/02/08 1,867 1,878 1,843 1,865 12,400
2023/02/07 1,872 1,872 1,848 1,856 10,600
2023/02/06 1,860 1,880 1,851 1,877 12,200
2023/02/03 1,920 1,920 1,838 1,859 14,300
2023/02/02 1,897 1,940 1,883 1,913 12,900
2023/02/01 1,878 1,904 1,877 1,897 10,700
2023/01/31 1,920 1,933 1,878 1,878 18,400
2023/01/30 1,887 1,972 1,887 1,932 44,100
2023/01/27 1,864 1,864 1,812 1,831 17,500
2023/01/26 1,871 1,875 1,847 1,857 12,600
2023/01/25 1,871 1,871 1,856 1,870 12,100
2023/01/24 1,834 1,870 1,825 1,859 22,300
2023/01/23 1,808 1,835 1,797 1,835 15,300
2023/01/20 1,793 1,822 1,788 1,812 14,800
2023/01/19 1,790 1,800 1,772 1,793 13,100
2023/01/18 1,778 1,797 1,765 1,792 11,600
2023/01/17 1,780 1,787 1,758 1,772 14,900
2023/01/16 1,799 1,810 1,774 1,787 11,600
2023/01/13 1,799 1,812 1,790 1,800 16,000
2023/01/12 1,800 1,810 1,796 1,809 13,500
2023/01/11 1,779 1,809 1,778 1,809 12,100
2023/01/10 1,795 1,797 1,763 1,779 22,400
2023/01/06 1,799 1,813 1,780 1,795 23,600
2023/01/05 1,783 1,799 1,766 1,799 23,000
2023/01/04 1,828 1,828 1,783 1,795 14,400

このページの先頭へ