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
2026/03/19 1,892 1,928 1,892 1,928 63,200
2026/03/18 1,900 1,909 1,897 1,909 24,400
2026/03/17 1,888 1,897 1,887 1,896 21,100
2026/03/16 1,871 1,880 1,871 1,878 26,400
2026/03/13 1,868 1,883 1,865 1,876 32,500
2026/03/12 1,891 1,891 1,871 1,878 30,400
2026/03/11 1,889 1,901 1,887 1,892 21,700
2026/03/10 1,893 1,893 1,875 1,887 24,200
2026/03/09 1,860 1,881 1,845 1,871 48,800
2026/03/06 1,873 1,879 1,855 1,875 32,000
2026/03/05 1,865 1,881 1,862 1,873 34,900
2026/03/04 1,847 1,848 1,810 1,838 69,700
2026/03/03 1,890 1,890 1,860 1,860 67,600
2026/03/02 1,900 1,908 1,889 1,896 43,800
2026/02/27 1,900 1,913 1,900 1,909 28,200
2026/02/26 1,908 1,920 1,900 1,900 42,600
2026/02/25 1,925 1,925 1,915 1,916 26,000
2026/02/24 1,915 1,931 1,908 1,922 31,800
2026/02/20 1,932 1,932 1,906 1,906 30,500
2026/02/19 1,920 1,939 1,900 1,938 34,500
2026/02/18 1,910 1,923 1,910 1,912 22,000
2026/02/17 1,925 1,928 1,908 1,908 26,100
2026/02/16 1,930 1,939 1,922 1,925 27,500
2026/02/13 1,948 1,950 1,923 1,925 31,400
2026/02/12 1,931 1,945 1,924 1,942 39,000
2026/02/10 1,932 1,936 1,923 1,925 32,000
2026/02/09 1,935 1,935 1,913 1,928 52,900
2026/02/06 1,913 1,926 1,907 1,926 22,300
2026/02/05 1,905 1,924 1,903 1,913 38,800
2026/02/04 1,890 1,902 1,886 1,902 51,400
2026/02/03 1,903 1,903 1,891 1,891 41,300
2026/02/02 1,896 1,908 1,882 1,884 39,800
2026/01/30 1,866 1,882 1,865 1,875 40,000
2026/01/29 1,874 1,877 1,862 1,869 45,100
2026/01/28 1,898 1,898 1,871 1,877 50,700
2026/01/27 1,908 1,916 1,890 1,898 82,900
2026/01/26 1,940 1,949 1,904 1,904 168,200
2026/01/23 1,950 2,023 1,909 1,944 429,500
2026/01/22 1,930 1,940 1,916 1,935 33,600
2026/01/21 1,930 1,930 1,911 1,921 27,400
2026/01/20 1,955 1,956 1,933 1,934 44,900
2026/01/19 1,960 1,960 1,940 1,945 47,700
2026/01/16 1,938 1,946 1,927 1,944 37,800
2026/01/15 1,921 1,943 1,921 1,938 32,200
2026/01/14 1,915 1,922 1,906 1,911 34,800
2026/01/13 1,918 1,920 1,891 1,907 49,700
2026/01/09 1,926 1,938 1,910 1,914 30,600
2026/01/08 1,922 1,930 1,913 1,920 22,600
2026/01/07 1,894 1,919 1,881 1,909 26,500
2026/01/06 1,879 1,899 1,876 1,894 42,000
2026/01/05 1,860 1,873 1,860 1,866 29,400

このページの先頭へ