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 |
---|---|---|---|---|---|
2024/07/26 | 3,430 | 3,490 | 3,405 | 3,435 | 49,900 |
2024/07/25 | 3,405 | 3,460 | 3,395 | 3,430 | 79,800 |
2024/07/24 | 3,500 | 3,525 | 3,445 | 3,450 | 77,600 |
2024/07/23 | 3,455 | 3,520 | 3,455 | 3,465 | 69,100 |
2024/07/22 | 3,520 | 3,535 | 3,455 | 3,455 | 173,200 |
2024/07/19 | 3,735 | 3,735 | 3,500 | 3,520 | 614,400 |
2024/07/18 | 3,820 | 3,825 | 3,740 | 3,800 | 236,600 |
2024/07/17 | 3,880 | 3,895 | 3,760 | 3,820 | 139,000 |
2024/07/16 | 3,820 | 3,855 | 3,805 | 3,850 | 62,500 |
2024/07/12 | 3,765 | 3,800 | 3,755 | 3,775 | 31,300 |
2024/07/11 | 3,810 | 3,810 | 3,750 | 3,775 | 30,300 |
2024/07/10 | 3,785 | 3,825 | 3,770 | 3,790 | 37,300 |
2024/07/09 | 3,755 | 3,820 | 3,750 | 3,790 | 50,000 |
2024/07/08 | 3,745 | 3,765 | 3,725 | 3,730 | 28,500 |
2024/07/05 | 3,720 | 3,770 | 3,720 | 3,750 | 26,900 |
2024/07/04 | 3,795 | 3,795 | 3,730 | 3,740 | 47,700 |
2024/07/03 | 3,790 | 3,815 | 3,785 | 3,785 | 35,200 |
2024/07/02 | 3,800 | 3,825 | 3,780 | 3,790 | 34,600 |
2024/07/01 | 3,820 | 3,840 | 3,790 | 3,800 | 37,500 |
2024/06/28 | 3,860 | 3,860 | 3,775 | 3,790 | 65,300 |
2024/06/27 | 3,790 | 3,875 | 3,770 | 3,870 | 227,500 |
2024/06/26 | 3,865 | 3,880 | 3,810 | 3,820 | 210,700 |
2024/06/25 | 3,880 | 3,900 | 3,850 | 3,875 | 88,600 |
2024/06/24 | 3,840 | 3,870 | 3,830 | 3,860 | 89,900 |
2024/06/21 | 3,905 | 3,920 | 3,840 | 3,840 | 92,400 |
2024/06/20 | 3,860 | 3,910 | 3,845 | 3,870 | 87,600 |
2024/06/19 | 3,945 | 3,955 | 3,835 | 3,870 | 135,000 |
2024/06/18 | 3,960 | 3,980 | 3,935 | 3,945 | 28,700 |
2024/06/17 | 4,000 | 4,000 | 3,885 | 3,920 | 74,700 |
2024/06/14 | 3,915 | 3,990 | 3,915 | 3,955 | 67,800 |
2024/06/13 | 3,995 | 4,005 | 3,925 | 3,925 | 59,600 |
2024/06/12 | 4,015 | 4,030 | 3,990 | 4,000 | 32,500 |
2024/06/11 | 4,060 | 4,075 | 4,015 | 4,020 | 28,100 |
2024/06/10 | 4,020 | 4,075 | 3,980 | 4,060 | 35,100 |
2024/06/07 | 4,060 | 4,075 | 4,015 | 4,030 | 40,400 |
2024/06/06 | 4,075 | 4,095 | 4,000 | 4,035 | 36,600 |
2024/06/05 | 4,125 | 4,125 | 4,075 | 4,075 | 31,600 |
2024/06/04 | 4,095 | 4,160 | 4,095 | 4,130 | 34,200 |
2024/06/03 | 4,095 | 4,115 | 4,075 | 4,095 | 24,700 |
2024/05/31 | 4,000 | 4,100 | 4,000 | 4,065 | 47,400 |
2024/05/30 | 3,920 | 4,000 | 3,910 | 4,000 | 58,300 |
2024/05/29 | 3,975 | 3,980 | 3,910 | 3,910 | 40,800 |
2024/05/28 | 4,075 | 4,090 | 3,980 | 4,000 | 56,500 |
2024/05/27 | 4,045 | 4,095 | 4,020 | 4,095 | 30,200 |
2024/05/24 | 4,040 | 4,120 | 4,000 | 4,030 | 49,000 |
2024/05/23 | 3,980 | 4,045 | 3,960 | 4,045 | 66,600 |
2024/05/22 | 3,975 | 3,995 | 3,940 | 3,960 | 32,600 |
2024/05/21 | 3,965 | 4,050 | 3,940 | 3,950 | 55,200 |
2024/05/20 | 4,030 | 4,050 | 3,950 | 3,950 | 85,400 |
2024/05/17 | 3,900 | 4,035 | 3,890 | 4,020 | 108,600 |
2024/05/16 | 3,910 | 3,935 | 3,875 | 3,920 | 108,900 |
2024/05/15 | 3,850 | 3,875 | 3,815 | 3,870 | 38,000 |
2024/05/14 | 3,795 | 3,845 | 3,745 | 3,845 | 55,600 |
2024/05/13 | 3,730 | 3,795 | 3,695 | 3,775 | 91,000 |
2024/05/10 | 3,730 | 3,750 | 3,685 | 3,715 | 58,500 |
2024/05/09 | 3,760 | 3,780 | 3,700 | 3,700 | 56,400 |
2024/05/08 | 3,855 | 3,855 | 3,740 | 3,760 | 91,200 |
2024/05/07 | 3,910 | 3,920 | 3,875 | 3,875 | 68,900 |
2024/05/02 | 3,940 | 3,970 | 3,870 | 3,890 | 56,000 |
2024/05/01 | 3,845 | 3,900 | 3,845 | 3,885 | 44,000 |
2024/04/30 | 3,845 | 3,895 | 3,790 | 3,895 | 60,900 |
2024/04/26 | 3,785 | 3,810 | 3,740 | 3,800 | 35,800 |
2024/04/25 | 3,855 | 3,855 | 3,765 | 3,785 | 73,100 |
2024/04/24 | 3,910 | 3,910 | 3,800 | 3,880 | 63,000 |
2024/04/23 | 3,890 | 3,920 | 3,850 | 3,910 | 41,800 |
2024/04/22 | 3,850 | 3,990 | 3,780 | 3,860 | 173,500 |
2024/04/19 | 3,800 | 3,985 | 3,710 | 3,860 | 667,100 |
2024/04/18 | 3,570 | 3,575 | 3,525 | 3,540 | 95,000 |
2024/04/17 | 3,615 | 3,615 | 3,545 | 3,580 | 58,100 |
2024/04/16 | 3,655 | 3,680 | 3,590 | 3,590 | 65,800 |
2024/04/15 | 3,655 | 3,660 | 3,620 | 3,645 | 29,700 |
2024/04/12 | 3,630 | 3,665 | 3,615 | 3,655 | 41,400 |
2024/04/11 | 3,630 | 3,630 | 3,595 | 3,625 | 15,700 |
2024/04/10 | 3,650 | 3,650 | 3,630 | 3,650 | 18,600 |
2024/04/09 | 3,605 | 3,615 | 3,570 | 3,615 | 32,300 |
2024/04/08 | 3,540 | 3,585 | 3,530 | 3,575 | 32,700 |
2024/04/05 | 3,550 | 3,585 | 3,535 | 3,545 | 27,000 |
2024/04/04 | 3,615 | 3,615 | 3,565 | 3,585 | 31,100 |
2024/04/03 | 3,585 | 3,635 | 3,585 | 3,615 | 34,600 |
2024/04/02 | 3,700 | 3,705 | 3,600 | 3,625 | 44,500 |
2024/04/01 | 3,750 | 3,780 | 3,695 | 3,700 | 29,500 |
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 |