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

ブロンコビリー(3091)の株価時系列情報

ブロンコビリー(3091)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
2024/03/29 3,680 3,765 3,680 3,740 28,100
2024/03/28 3,740 3,740 3,675 3,690 31,100
2024/03/27 3,690 3,745 3,690 3,740 37,100
2024/03/26 3,700 3,715 3,645 3,670 27,100
2024/03/25 3,700 3,735 3,685 3,705 33,800
2024/03/22 3,640 3,705 3,635 3,705 69,600
2024/03/21 3,665 3,670 3,610 3,610 40,500
2024/03/19 3,595 3,660 3,570 3,660 45,400
2024/03/18 3,560 3,605 3,510 3,595 65,200
2024/03/15 3,540 3,580 3,515 3,565 45,300
2024/03/14 3,480 3,540 3,475 3,540 39,200
2024/03/13 3,465 3,480 3,440 3,480 45,600
2024/03/12 3,400 3,450 3,385 3,450 29,700
2024/03/11 3,415 3,420 3,360 3,395 30,700
2024/03/08 3,405 3,440 3,390 3,415 36,800
2024/03/07 3,420 3,440 3,410 3,440 34,800
2024/03/06 3,365 3,420 3,350 3,410 44,800
2024/03/05 3,355 3,395 3,315 3,370 33,700
2024/03/04 3,325 3,370 3,305 3,355 57,900
2024/03/01 3,330 3,330 3,275 3,300 51,000
2024/02/29 3,355 3,375 3,310 3,330 26,600
2024/02/28 3,300 3,365 3,300 3,355 45,200
2024/02/27 3,290 3,330 3,260 3,305 52,300
2024/02/26 3,310 3,320 3,280 3,280 37,600
2024/02/22 3,290 3,305 3,265 3,305 32,500
2024/02/21 3,275 3,275 3,235 3,265 23,700
2024/02/20 3,290 3,300 3,245 3,275 32,400
2024/02/19 3,240 3,280 3,215 3,270 29,800
2024/02/16 3,210 3,240 3,200 3,200 31,400
2024/02/15 3,275 3,280 3,200 3,200 47,700
2024/02/14 3,345 3,345 3,275 3,275 39,500
2024/02/13 3,350 3,365 3,315 3,355 29,300
2024/02/09 3,310 3,355 3,310 3,330 24,300
2024/02/08 3,325 3,330 3,285 3,310 37,400
2024/02/07 3,360 3,360 3,320 3,335 23,800
2024/02/06 3,385 3,405 3,355 3,355 25,700
2024/02/05 3,455 3,460 3,380 3,380 40,100
2024/02/02 3,430 3,475 3,400 3,455 48,600
2024/02/01 3,400 3,415 3,360 3,415 54,200
2024/01/31 3,350 3,350 3,320 3,350 24,000
2024/01/30 3,355 3,385 3,320 3,330 30,000
2024/01/29 3,420 3,420 3,360 3,365 30,700
2024/01/26 3,425 3,460 3,370 3,370 38,600
2024/01/25 3,460 3,470 3,420 3,435 39,000
2024/01/24 3,480 3,515 3,480 3,485 26,500
2024/01/23 3,485 3,530 3,460 3,480 48,300
2024/01/22 3,455 3,550 3,455 3,515 60,300
2024/01/19 3,570 3,640 3,465 3,515 269,300
2024/01/18 3,595 3,595 3,525 3,560 143,100
2024/01/17 3,485 3,610 3,475 3,585 152,200
2024/01/16 3,400 3,470 3,400 3,460 99,400
2024/01/15 3,285 3,380 3,285 3,380 115,600
2024/01/12 3,230 3,265 3,225 3,255 39,800
2024/01/11 3,250 3,255 3,205 3,240 44,900
2024/01/10 3,235 3,245 3,215 3,240 46,800
2024/01/09 3,185 3,215 3,185 3,215 58,500
2024/01/05 3,170 3,190 3,145 3,175 43,400
2024/01/04 3,170 3,170 3,120 3,165 55,000
2023/12/29 3,130 3,190 3,120 3,185 66,300
2023/12/28 3,225 3,225 3,130 3,130 264,400
2023/12/27 3,305 3,320 3,265 3,295 226,400
2023/12/26 3,240 3,305 3,235 3,300 77,600
2023/12/25 3,180 3,235 3,165 3,235 79,200
2023/12/22 3,165 3,175 3,150 3,175 35,100
2023/12/21 3,155 3,175 3,135 3,165 51,000
2023/12/20 3,135 3,160 3,125 3,155 33,600
2023/12/19 3,100 3,120 3,080 3,120 29,900
2023/12/18 3,070 3,095 3,060 3,090 32,600
2023/12/15 3,110 3,115 3,055 3,080 71,300
2023/12/14 3,155 3,165 3,115 3,130 43,400
2023/12/13 3,175 3,180 3,145 3,155 27,900
2023/12/12 3,185 3,195 3,160 3,170 30,700
2023/12/11 3,175 3,175 3,155 3,170 31,200
2023/12/08 3,170 3,195 3,135 3,140 87,300
2023/12/07 3,200 3,200 3,170 3,180 55,500
2023/12/06 3,175 3,210 3,175 3,210 36,400
2023/12/05 3,175 3,205 3,175 3,175 40,700
2023/12/04 3,180 3,190 3,160 3,190 29,300
2023/12/01 3,165 3,180 3,165 3,180 27,100
2023/11/30 3,175 3,175 3,155 3,160 30,600
2023/11/29 3,180 3,190 3,170 3,175 22,800
2023/11/28 3,170 3,185 3,160 3,180 36,600
2023/11/27 3,195 3,205 3,160 3,160 46,200
2023/11/24 3,205 3,215 3,175 3,185 23,100
2023/11/22 3,170 3,215 3,165 3,190 34,700
2023/11/21 3,130 3,165 3,130 3,155 25,800
2023/11/20 3,130 3,155 3,125 3,130 23,600
2023/11/17 3,100 3,130 3,095 3,130 22,600
2023/11/16 3,140 3,140 3,080 3,095 17,500
2023/11/15 3,125 3,140 3,100 3,120 19,900
2023/11/14 3,115 3,130 3,110 3,115 19,400
2023/11/13 3,110 3,155 3,100 3,105 44,300
2023/11/10 3,070 3,100 3,055 3,100 37,200
2023/11/09 3,100 3,100 3,050 3,090 26,000
2023/11/08 3,090 3,100 3,050 3,090 48,900
2023/11/07 3,095 3,120 3,075 3,085 68,600
2023/11/06 3,100 3,105 3,075 3,090 87,000
2023/11/02 3,115 3,115 3,050 3,065 51,200
2023/11/01 3,090 3,110 3,060 3,090 61,900
2023/10/31 3,010 3,075 3,000 3,075 56,500
2023/10/30 3,030 3,040 2,990 3,010 80,300
2023/10/27 3,025 3,050 3,015 3,045 45,900
2023/10/26 3,040 3,060 3,010 3,020 44,700
2023/10/25 3,030 3,050 3,000 3,030 42,200
2023/10/24 2,977 3,030 2,956 2,996 51,300
2023/10/23 2,964 2,990 2,964 2,967 50,200
2023/10/20 2,995 3,030 2,976 2,977 57,700
2023/10/19 2,978 3,055 2,957 3,005 73,300
2023/10/18 3,045 3,045 2,921 2,993 210,100
2023/10/17 2,961 2,962 2,911 2,944 145,900
2023/10/16 2,958 2,963 2,876 2,882 81,400
2023/10/13 2,986 2,990 2,956 2,963 34,900
2023/10/12 2,986 2,996 2,966 2,996 45,400
2023/10/11 3,020 3,025 2,995 2,999 21,000
2023/10/10 3,030 3,030 3,005 3,010 31,900
2023/10/06 2,980 3,010 2,980 2,998 25,600
2023/10/05 2,940 2,988 2,940 2,986 29,900
2023/10/04 2,929 2,962 2,918 2,925 44,300
2023/10/03 2,960 2,991 2,949 2,962 46,500
2023/10/02 3,025 3,045 2,970 2,978 45,300
2023/09/29 3,060 3,085 3,000 3,020 35,600
2023/09/28 3,040 3,055 3,020 3,050 31,000
2023/09/27 3,085 3,085 3,035 3,075 30,300
2023/09/26 3,080 3,090 3,065 3,085 15,600
2023/09/25 3,025 3,080 3,015 3,070 28,500
2023/09/22 3,005 3,025 2,997 3,020 25,700
2023/09/21 3,005 3,030 3,005 3,020 32,200
2023/09/20 3,030 3,035 3,005 3,005 22,800
2023/09/19 3,045 3,050 3,015 3,035 30,400
2023/09/15 3,055 3,075 3,035 3,055 27,300
2023/09/14 3,085 3,090 3,055 3,055 17,500
2023/09/13 3,120 3,120 3,070 3,085 23,000
2023/09/12 3,090 3,125 3,090 3,115 10,800
2023/09/11 3,110 3,130 3,085 3,090 16,600
2023/09/08 3,140 3,150 3,105 3,110 31,800
2023/09/07 3,115 3,145 3,100 3,120 30,500
2023/09/06 3,140 3,140 3,100 3,125 22,600
2023/09/05 3,135 3,150 3,125 3,130 25,900
2023/09/04 3,100 3,155 3,100 3,150 42,500
2023/09/01 3,065 3,090 3,050 3,090 42,800
2023/08/31 3,030 3,080 3,020 3,065 70,300
2023/08/30 2,986 3,010 2,977 3,010 42,300
2023/08/29 2,958 2,986 2,958 2,980 26,900
2023/08/28 2,972 2,984 2,945 2,958 23,800
2023/08/25 2,958 2,979 2,951 2,972 20,400
2023/08/24 2,940 2,968 2,940 2,958 19,500
2023/08/23 2,937 2,969 2,935 2,961 23,100
2023/08/22 2,930 2,930 2,899 2,928 19,400
2023/08/21 2,874 2,922 2,874 2,911 20,000
2023/08/18 2,930 2,930 2,864 2,873 30,500
2023/08/17 2,958 2,963 2,908 2,923 24,500
2023/08/16 2,980 2,980 2,950 2,958 29,400
2023/08/15 2,991 2,996 2,956 2,984 36,200
2023/08/14 2,941 2,996 2,941 2,991 51,400
2023/08/10 2,918 2,947 2,896 2,946 35,700
2023/08/09 2,910 2,932 2,896 2,918 23,600
2023/08/08 2,902 2,933 2,889 2,926 36,700
2023/08/07 2,862 2,902 2,849 2,902 37,100
2023/08/04 2,863 2,866 2,839 2,863 36,300
2023/08/03 2,859 2,889 2,840 2,863 71,900
2023/08/02 2,830 2,838 2,798 2,809 41,300
2023/08/01 2,867 2,867 2,826 2,843 68,000
2023/07/31 2,915 2,915 2,857 2,860 46,900
2023/07/28 2,868 2,894 2,859 2,871 188,100
2023/07/27 2,872 2,898 2,864 2,889 35,000
2023/07/26 2,930 2,930 2,873 2,877 56,200
2023/07/25 2,950 3,000 2,929 2,938 61,400
2023/07/24 2,980 3,010 2,929 2,930 75,300
2023/07/21 2,950 2,954 2,892 2,950 87,800
2023/07/20 2,865 3,045 2,859 2,952 357,700
2023/07/19 2,842 2,853 2,770 2,847 200,600
2023/07/18 2,816 2,845 2,814 2,845 169,700
2023/07/14 2,825 2,832 2,773 2,796 52,700
2023/07/13 2,800 2,815 2,785 2,811 58,800
2023/07/12 2,770 2,799 2,760 2,780 52,600
2023/07/11 2,736 2,761 2,736 2,755 29,400
2023/07/10 2,727 2,746 2,717 2,733 50,800
2023/07/07 2,709 2,727 2,675 2,713 55,100
2023/07/06 2,754 2,754 2,726 2,727 46,500
2023/07/05 2,796 2,798 2,760 2,781 53,200
2023/07/04 2,801 2,818 2,789 2,811 34,000
2023/07/03 2,791 2,835 2,790 2,822 60,900
2023/06/30 2,839 2,862 2,782 2,791 78,700
2023/06/29 2,880 2,880 2,822 2,849 218,800
2023/06/28 2,925 2,935 2,903 2,904 193,400
2023/06/27 2,933 2,942 2,881 2,920 104,200
2023/06/26 2,935 2,943 2,919 2,935 54,900
2023/06/23 2,932 2,948 2,908 2,926 69,500
2023/06/22 2,933 2,946 2,910 2,921 106,200
2023/06/21 2,949 2,981 2,934 2,938 71,500
2023/06/20 2,948 2,950 2,928 2,944 43,300
2023/06/19 2,963 2,963 2,923 2,945 48,000
2023/06/16 2,929 2,963 2,915 2,953 69,200
2023/06/15 2,915 2,929 2,905 2,916 38,800
2023/06/14 2,913 2,917 2,889 2,898 40,600
2023/06/13 2,885 2,923 2,885 2,912 41,200
2023/06/12 2,883 2,891 2,876 2,881 28,300
2023/06/09 2,878 2,882 2,857 2,878 87,500
2023/06/08 2,880 2,880 2,841 2,853 45,700
2023/06/07 2,874 2,890 2,853 2,857 53,300

このページの先頭へ