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 |