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 |
|---|---|---|---|---|---|
| 2026/06/04 | 4,165 | 4,170 | 4,070 | 4,070 | 51,900 |
| 2026/06/03 | 4,135 | 4,155 | 4,095 | 4,155 | 64,500 |
| 2026/06/02 | 4,185 | 4,190 | 4,120 | 4,160 | 75,200 |
| 2026/06/01 | 4,215 | 4,215 | 4,100 | 4,185 | 112,200 |
| 2026/05/29 | 4,230 | 4,300 | 4,215 | 4,215 | 76,700 |
| 2026/05/28 | 4,170 | 4,195 | 4,115 | 4,190 | 95,600 |
| 2026/05/27 | 4,080 | 4,165 | 4,080 | 4,155 | 70,400 |
| 2026/05/26 | 4,185 | 4,190 | 4,075 | 4,080 | 76,300 |
| 2026/05/25 | 4,320 | 4,320 | 4,170 | 4,185 | 92,800 |
| 2026/05/22 | 4,310 | 4,325 | 4,250 | 4,300 | 60,300 |
| 2026/05/21 | 4,295 | 4,355 | 4,270 | 4,350 | 79,500 |
| 2026/05/20 | 4,300 | 4,325 | 4,220 | 4,280 | 69,200 |
| 2026/05/19 | 4,215 | 4,295 | 4,210 | 4,265 | 66,700 |
| 2026/05/18 | 4,235 | 4,240 | 4,180 | 4,180 | 60,500 |
| 2026/05/15 | 4,195 | 4,215 | 4,165 | 4,195 | 57,400 |
| 2026/05/14 | 4,175 | 4,205 | 4,155 | 4,195 | 61,700 |
| 2026/05/13 | 4,120 | 4,175 | 4,105 | 4,135 | 46,100 |
| 2026/05/12 | 4,175 | 4,185 | 4,110 | 4,115 | 42,900 |
| 2026/05/11 | 4,165 | 4,185 | 4,140 | 4,175 | 40,400 |
| 2026/05/08 | 4,185 | 4,185 | 4,155 | 4,155 | 41,600 |
| 2026/05/07 | 4,150 | 4,190 | 4,120 | 4,150 | 61,000 |
| 2026/05/01 | 4,140 | 4,185 | 4,095 | 4,140 | 39,800 |
| 2026/04/30 | 4,140 | 4,170 | 4,100 | 4,140 | 43,800 |
| 2026/04/28 | 4,110 | 4,180 | 4,095 | 4,155 | 49,900 |
| 2026/04/27 | 4,100 | 4,165 | 4,080 | 4,120 | 40,900 |
| 2026/04/24 | 4,220 | 4,255 | 4,090 | 4,115 | 49,800 |
| 2026/04/23 | 4,305 | 4,330 | 4,140 | 4,180 | 109,900 |
| 2026/04/22 | 4,760 | 4,780 | 4,320 | 4,345 | 237,500 |
| 2026/04/21 | 4,450 | 4,460 | 4,340 | 4,340 | 60,400 |
| 2026/04/20 | 4,450 | 4,470 | 4,385 | 4,450 | 46,300 |
| 2026/04/17 | 4,370 | 4,410 | 4,370 | 4,380 | 21,700 |
| 2026/04/16 | 4,380 | 4,415 | 4,360 | 4,375 | 22,000 |
| 2026/04/15 | 4,380 | 4,430 | 4,360 | 4,380 | 19,900 |
| 2026/04/14 | 4,430 | 4,460 | 4,355 | 4,375 | 23,200 |
| 2026/04/13 | 4,440 | 4,475 | 4,410 | 4,420 | 18,900 |
| 2026/04/10 | 4,500 | 4,520 | 4,430 | 4,445 | 26,500 |
| 2026/04/09 | 4,560 | 4,615 | 4,480 | 4,490 | 33,400 |
| 2026/04/08 | 4,575 | 4,625 | 4,545 | 4,575 | 34,900 |
| 2026/04/07 | 4,535 | 4,560 | 4,510 | 4,560 | 20,200 |
| 2026/04/06 | 4,505 | 4,540 | 4,475 | 4,535 | 28,200 |
| 2026/04/03 | 4,425 | 4,500 | 4,425 | 4,490 | 19,800 |
| 2026/03/27 | 4,500 | 4,610 | 4,500 | 4,585 | 55,700 |
| 2026/03/26 | 4,430 | 4,500 | 4,420 | 4,500 | 38,900 |
| 2026/03/25 | 4,320 | 4,485 | 4,320 | 4,455 | 59,900 |
| 2026/03/24 | 4,265 | 4,320 | 4,195 | 4,310 | 23,200 |
| 2026/03/23 | 4,230 | 4,235 | 4,180 | 4,210 | 25,100 |
| 2026/03/19 | 4,300 | 4,300 | 4,240 | 4,240 | 23,800 |
| 2026/03/18 | 4,290 | 4,305 | 4,265 | 4,300 | 21,000 |
| 2026/03/17 | 4,260 | 4,325 | 4,260 | 4,290 | 20,400 |
| 2026/03/16 | 4,240 | 4,270 | 4,220 | 4,230 | 29,600 |
| 2026/03/13 | 4,255 | 4,315 | 4,255 | 4,265 | 29,400 |
| 2026/03/12 | 4,350 | 4,360 | 4,270 | 4,300 | 22,500 |
| 2026/03/11 | 4,350 | 4,390 | 4,310 | 4,350 | 31,700 |
| 2026/03/10 | 4,365 | 4,435 | 4,300 | 4,320 | 55,600 |
| 2026/03/09 | 4,185 | 4,350 | 4,125 | 4,345 | 79,100 |
| 2026/03/06 | 4,190 | 4,255 | 4,140 | 4,255 | 31,600 |
| 2026/03/05 | 4,130 | 4,280 | 4,130 | 4,180 | 65,200 |
| 2026/03/04 | 4,020 | 4,095 | 3,995 | 4,060 | 51,500 |
| 2026/03/03 | 4,175 | 4,175 | 4,090 | 4,090 | 54,800 |
| 2026/03/02 | 4,175 | 4,210 | 4,165 | 4,190 | 58,500 |
| 2026/02/27 | 4,090 | 4,220 | 4,090 | 4,215 | 76,700 |
| 2026/02/26 | 4,050 | 4,100 | 4,030 | 4,090 | 61,100 |
| 2026/02/25 | 4,015 | 4,065 | 4,010 | 4,050 | 41,800 |
| 2026/02/24 | 3,940 | 4,035 | 3,935 | 4,035 | 79,100 |
| 2026/02/20 | 3,955 | 3,980 | 3,930 | 3,940 | 32,300 |
| 2026/02/19 | 3,975 | 3,990 | 3,950 | 3,990 | 32,100 |
| 2026/02/18 | 3,935 | 3,975 | 3,935 | 3,970 | 26,700 |
| 2026/02/17 | 3,965 | 3,965 | 3,930 | 3,930 | 19,500 |
| 2026/02/16 | 3,930 | 3,970 | 3,925 | 3,970 | 30,400 |
| 2026/02/13 | 3,960 | 3,975 | 3,920 | 3,960 | 39,500 |
| 2026/02/12 | 3,930 | 3,960 | 3,930 | 3,960 | 51,000 |
| 2026/02/10 | 3,915 | 3,930 | 3,905 | 3,925 | 23,500 |
| 2026/02/09 | 3,900 | 3,920 | 3,880 | 3,910 | 31,500 |
| 2026/02/06 | 3,910 | 3,920 | 3,855 | 3,885 | 27,500 |
| 2026/02/05 | 3,840 | 3,885 | 3,835 | 3,875 | 34,600 |
| 2026/02/04 | 3,805 | 3,835 | 3,800 | 3,810 | 27,000 |
| 2026/02/03 | 3,805 | 3,840 | 3,795 | 3,810 | 23,800 |
| 2026/02/02 | 3,850 | 3,855 | 3,795 | 3,795 | 33,300 |
| 2026/01/30 | 3,835 | 3,835 | 3,795 | 3,830 | 29,900 |
| 2026/01/29 | 3,810 | 3,860 | 3,810 | 3,835 | 61,200 |
| 2026/01/28 | 3,780 | 3,815 | 3,760 | 3,795 | 42,800 |
| 2026/01/27 | 3,830 | 3,845 | 3,780 | 3,780 | 50,700 |
| 2026/01/26 | 3,895 | 3,905 | 3,820 | 3,845 | 41,500 |
| 2026/01/23 | 3,885 | 3,935 | 3,885 | 3,890 | 29,500 |
| 2026/01/22 | 3,875 | 3,925 | 3,840 | 3,920 | 62,200 |
| 2026/01/21 | 3,960 | 3,970 | 3,825 | 3,825 | 171,700 |
| 2026/01/20 | 3,930 | 3,955 | 3,920 | 3,950 | 137,400 |
| 2026/01/19 | 3,920 | 3,930 | 3,890 | 3,925 | 40,900 |
| 2026/01/16 | 3,890 | 3,920 | 3,875 | 3,920 | 32,000 |
| 2026/01/15 | 3,890 | 3,940 | 3,890 | 3,915 | 67,000 |
| 2026/01/14 | 3,825 | 3,860 | 3,820 | 3,860 | 30,100 |
| 2026/01/13 | 3,870 | 3,875 | 3,795 | 3,825 | 42,000 |
| 2026/01/09 | 3,860 | 3,885 | 3,850 | 3,860 | 34,900 |
| 2026/01/08 | 3,835 | 3,860 | 3,820 | 3,830 | 45,100 |
| 2026/01/07 | 3,785 | 3,830 | 3,760 | 3,815 | 54,200 |
| 2026/01/06 | 3,785 | 3,800 | 3,765 | 3,775 | 30,300 |
| 2026/01/05 | 3,785 | 3,800 | 3,765 | 3,775 | 41,300 |
| 2025/12/30 | 3,805 | 3,810 | 3,770 | 3,785 | 47,800 |
| 2025/12/29 | 3,790 | 3,850 | 3,765 | 3,800 | 201,800 |
| 2025/12/26 | 3,960 | 3,965 | 3,950 | 3,955 | 94,000 |
| 2025/12/25 | 3,920 | 3,950 | 3,920 | 3,950 | 29,800 |
| 2025/12/24 | 3,900 | 3,920 | 3,900 | 3,915 | 25,900 |
| 2025/12/23 | 3,935 | 3,935 | 3,895 | 3,900 | 50,200 |
| 2025/12/22 | 3,935 | 3,945 | 3,905 | 3,910 | 29,400 |
| 2025/12/19 | 3,915 | 3,935 | 3,915 | 3,920 | 31,300 |
| 2025/12/18 | 3,890 | 3,930 | 3,890 | 3,910 | 18,400 |
| 2025/12/17 | 3,905 | 3,915 | 3,885 | 3,885 | 25,300 |
| 2025/12/16 | 3,925 | 3,945 | 3,905 | 3,905 | 24,000 |
| 2025/12/15 | 3,945 | 3,960 | 3,920 | 3,925 | 37,600 |
| 2025/12/12 | 3,920 | 3,945 | 3,910 | 3,910 | 33,200 |
| 2025/12/11 | 3,915 | 3,925 | 3,895 | 3,900 | 22,400 |
| 2025/12/10 | 3,905 | 3,930 | 3,905 | 3,915 | 25,600 |
| 2025/12/09 | 3,905 | 3,910 | 3,875 | 3,885 | 22,200 |
| 2025/12/08 | 3,900 | 3,930 | 3,900 | 3,905 | 27,000 |
| 2025/12/05 | 3,890 | 3,920 | 3,880 | 3,900 | 29,800 |
| 2025/12/04 | 3,935 | 3,945 | 3,890 | 3,900 | 43,200 |
| 2025/12/03 | 3,950 | 3,965 | 3,915 | 3,925 | 27,100 |
| 2025/12/02 | 3,975 | 3,975 | 3,925 | 3,955 | 24,500 |
| 2025/12/01 | 3,975 | 3,990 | 3,950 | 3,950 | 31,800 |
| 2025/11/28 | 3,960 | 3,990 | 3,960 | 3,985 | 25,500 |
| 2025/11/27 | 3,915 | 3,960 | 3,915 | 3,960 | 28,900 |
| 2025/11/26 | 3,915 | 3,915 | 3,865 | 3,915 | 30,500 |
| 2025/11/25 | 3,915 | 3,925 | 3,850 | 3,860 | 31,000 |
| 2025/11/21 | 3,875 | 3,915 | 3,875 | 3,905 | 35,200 |
| 2025/11/20 | 3,850 | 3,885 | 3,850 | 3,875 | 23,200 |
| 2025/11/19 | 3,835 | 3,845 | 3,820 | 3,845 | 29,300 |
| 2025/11/18 | 3,845 | 3,870 | 3,820 | 3,840 | 32,900 |
| 2025/11/17 | 3,860 | 3,860 | 3,815 | 3,845 | 36,300 |
| 2025/11/14 | 3,880 | 3,895 | 3,860 | 3,870 | 47,100 |
| 2025/11/13 | 3,835 | 3,885 | 3,810 | 3,885 | 112,500 |
| 2025/11/12 | 3,770 | 3,830 | 3,770 | 3,800 | 46,000 |
| 2025/11/11 | 3,825 | 3,825 | 3,765 | 3,785 | 47,900 |
| 2025/11/10 | 3,790 | 3,810 | 3,775 | 3,800 | 63,200 |
| 2025/11/07 | 3,750 | 3,775 | 3,745 | 3,750 | 67,400 |
| 2025/11/06 | 3,680 | 3,745 | 3,665 | 3,735 | 73,100 |
| 2025/11/05 | 3,735 | 3,745 | 3,675 | 3,675 | 97,100 |
| 2025/11/04 | 3,765 | 3,770 | 3,735 | 3,735 | 57,300 |
| 2025/10/31 | 3,735 | 3,765 | 3,730 | 3,745 | 67,700 |
| 2025/10/30 | 3,740 | 3,760 | 3,730 | 3,730 | 67,700 |
| 2025/10/29 | 3,765 | 3,765 | 3,730 | 3,735 | 54,900 |
| 2025/10/28 | 3,810 | 3,810 | 3,770 | 3,785 | 32,200 |
| 2025/10/27 | 3,805 | 3,850 | 3,800 | 3,820 | 44,700 |
| 2025/10/24 | 3,800 | 3,815 | 3,770 | 3,795 | 30,800 |
| 2025/10/23 | 3,790 | 3,830 | 3,765 | 3,775 | 49,300 |
| 2025/10/22 | 3,715 | 3,805 | 3,705 | 3,780 | 146,700 |
| 2025/10/21 | 3,900 | 3,910 | 3,830 | 3,855 | 131,600 |
| 2025/10/20 | 3,805 | 3,865 | 3,805 | 3,855 | 47,900 |
| 2025/10/17 | 3,775 | 3,800 | 3,760 | 3,800 | 34,200 |
| 2025/10/16 | 3,800 | 3,805 | 3,760 | 3,770 | 39,200 |
| 2025/10/15 | 3,780 | 3,800 | 3,770 | 3,795 | 31,100 |
| 2025/10/14 | 3,720 | 3,760 | 3,705 | 3,740 | 38,000 |
| 2025/10/10 | 3,735 | 3,750 | 3,725 | 3,730 | 29,000 |
| 2025/10/09 | 3,765 | 3,765 | 3,740 | 3,750 | 31,200 |
| 2025/10/08 | 3,765 | 3,800 | 3,755 | 3,765 | 33,000 |
| 2025/10/07 | 3,805 | 3,805 | 3,760 | 3,770 | 43,300 |
| 2025/10/06 | 3,795 | 3,815 | 3,770 | 3,810 | 37,700 |
| 2025/10/03 | 3,750 | 3,780 | 3,720 | 3,745 | 37,500 |
| 2025/10/02 | 3,800 | 3,810 | 3,750 | 3,750 | 39,200 |
| 2025/10/01 | 3,860 | 3,865 | 3,775 | 3,775 | 49,100 |
| 2025/09/30 | 3,935 | 3,935 | 3,860 | 3,860 | 39,600 |
| 2025/09/29 | 4,000 | 4,000 | 3,930 | 3,935 | 36,100 |
| 2025/09/26 | 3,990 | 4,020 | 3,985 | 4,010 | 32,800 |
| 2025/09/25 | 3,965 | 4,010 | 3,965 | 3,990 | 41,600 |
| 2025/09/24 | 3,995 | 3,995 | 3,965 | 3,985 | 27,200 |
| 2025/09/22 | 3,985 | 4,030 | 3,980 | 3,995 | 20,700 |
| 2025/09/19 | 4,000 | 4,005 | 3,975 | 3,995 | 23,500 |
| 2025/09/18 | 3,980 | 4,030 | 3,980 | 4,025 | 27,600 |
| 2025/09/17 | 3,975 | 3,995 | 3,945 | 3,980 | 17,900 |
| 2025/09/16 | 3,985 | 3,995 | 3,965 | 3,995 | 24,700 |
| 2025/09/12 | 3,985 | 3,995 | 3,970 | 3,985 | 16,300 |
| 2025/09/11 | 3,985 | 4,020 | 3,965 | 3,995 | 18,700 |
| 2025/09/10 | 4,000 | 4,020 | 3,970 | 3,990 | 23,500 |
| 2025/09/09 | 4,010 | 4,030 | 3,975 | 4,010 | 30,600 |
| 2025/09/08 | 3,950 | 4,015 | 3,950 | 4,000 | 46,800 |
| 2025/09/05 | 3,930 | 3,960 | 3,925 | 3,940 | 20,200 |
| 2025/09/04 | 3,885 | 3,950 | 3,845 | 3,945 | 44,200 |
| 2025/09/03 | 3,825 | 3,900 | 3,825 | 3,885 | 43,700 |
| 2025/09/02 | 3,830 | 3,855 | 3,810 | 3,830 | 30,800 |
| 2025/09/01 | 3,775 | 3,830 | 3,770 | 3,795 | 28,900 |
| 2025/08/29 | 3,840 | 3,850 | 3,770 | 3,790 | 39,800 |
| 2025/08/28 | 3,850 | 3,895 | 3,820 | 3,835 | 36,900 |
| 2025/08/27 | 3,850 | 3,880 | 3,840 | 3,845 | 30,300 |
| 2025/08/26 | 3,855 | 3,895 | 3,850 | 3,855 | 29,400 |
| 2025/08/25 | 3,865 | 3,900 | 3,810 | 3,860 | 34,700 |
| 2025/08/22 | 3,875 | 3,875 | 3,830 | 3,845 | 34,500 |
| 2025/08/21 | 3,945 | 3,955 | 3,875 | 3,875 | 38,300 |
| 2025/08/20 | 3,940 | 3,980 | 3,940 | 3,945 | 37,200 |
| 2025/08/19 | 3,945 | 3,980 | 3,905 | 3,940 | 72,300 |
| 2025/08/18 | 3,850 | 3,940 | 3,850 | 3,920 | 77,400 |
| 2025/08/15 | 3,880 | 3,880 | 3,805 | 3,850 | 57,100 |
| 2025/08/14 | 3,820 | 3,900 | 3,800 | 3,865 | 69,700 |
| 2025/08/13 | 3,845 | 3,845 | 3,800 | 3,825 | 51,900 |
| 2025/08/12 | 3,885 | 3,890 | 3,835 | 3,840 | 46,700 |
| 2025/08/08 | 3,880 | 3,895 | 3,850 | 3,880 | 35,200 |
| 2025/08/07 | 3,905 | 3,905 | 3,855 | 3,875 | 49,800 |
| 2025/08/06 | 3,985 | 4,015 | 3,905 | 3,910 | 65,000 |
| 2025/08/05 | 3,995 | 4,000 | 3,930 | 3,930 | 50,700 |
| 2025/08/04 | 4,010 | 4,035 | 3,955 | 3,970 | 68,000 |
| 2025/08/01 | 4,085 | 4,115 | 4,035 | 4,055 | 93,500 |
| 2025/07/31 | 4,000 | 4,080 | 3,965 | 4,070 | 122,700 |