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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,730 | 3,735 | 3,700 | 3,710 | 37,900 |
| 2025/06/12 | 3,725 | 3,735 | 3,710 | 3,735 | 30,300 |
| 2025/06/11 | 3,710 | 3,735 | 3,700 | 3,705 | 24,000 |
| 2025/06/10 | 3,705 | 3,720 | 3,695 | 3,705 | 29,800 |
| 2025/06/09 | 3,720 | 3,750 | 3,685 | 3,705 | 36,600 |
| 2025/06/06 | 3,680 | 3,705 | 3,680 | 3,690 | 33,200 |
| 2025/06/05 | 3,660 | 3,690 | 3,660 | 3,675 | 29,600 |
| 2025/06/04 | 3,655 | 3,680 | 3,655 | 3,675 | 14,600 |
| 2025/06/03 | 3,685 | 3,695 | 3,655 | 3,655 | 29,500 |
| 2025/06/02 | 3,700 | 3,710 | 3,685 | 3,695 | 31,500 |
| 2025/05/30 | 3,690 | 3,720 | 3,685 | 3,700 | 42,200 |
| 2025/05/29 | 3,660 | 3,690 | 3,650 | 3,685 | 49,200 |
| 2025/05/28 | 3,655 | 3,675 | 3,640 | 3,665 | 40,600 |
| 2025/05/27 | 3,630 | 3,645 | 3,625 | 3,645 | 28,300 |
| 2025/05/26 | 3,580 | 3,625 | 3,570 | 3,625 | 56,500 |
| 2025/05/23 | 3,535 | 3,565 | 3,535 | 3,560 | 27,000 |
| 2025/05/22 | 3,500 | 3,535 | 3,490 | 3,530 | 47,200 |
| 2025/05/21 | 3,535 | 3,540 | 3,510 | 3,510 | 75,000 |
| 2025/05/20 | 3,600 | 3,605 | 3,540 | 3,545 | 86,800 |
| 2025/05/19 | 3,620 | 3,630 | 3,560 | 3,585 | 140,300 |
| 2025/05/16 | 3,575 | 3,620 | 3,565 | 3,610 | 77,200 |
| 2025/05/15 | 3,545 | 3,600 | 3,545 | 3,570 | 81,300 |
| 2025/05/14 | 3,595 | 3,605 | 3,550 | 3,560 | 98,600 |
| 2025/05/13 | 3,610 | 3,630 | 3,590 | 3,590 | 86,800 |
| 2025/05/12 | 3,635 | 3,635 | 3,590 | 3,610 | 82,300 |
| 2025/05/09 | 3,610 | 3,650 | 3,600 | 3,615 | 92,000 |
| 2025/05/08 | 3,605 | 3,605 | 3,555 | 3,590 | 97,600 |
| 2025/05/07 | 3,575 | 3,605 | 3,560 | 3,600 | 102,400 |
| 2025/05/02 | 3,575 | 3,580 | 3,545 | 3,570 | 55,500 |
| 2025/05/01 | 3,575 | 3,580 | 3,545 | 3,550 | 69,400 |
| 2025/04/30 | 3,590 | 3,595 | 3,560 | 3,575 | 50,200 |
| 2025/04/28 | 3,585 | 3,605 | 3,570 | 3,570 | 74,400 |
| 2025/04/25 | 3,560 | 3,600 | 3,545 | 3,575 | 78,400 |
| 2025/04/24 | 3,625 | 3,630 | 3,535 | 3,560 | 140,900 |
| 2025/04/23 | 3,685 | 3,740 | 3,615 | 3,620 | 285,400 |
| 2025/04/22 | 3,935 | 3,940 | 3,865 | 3,895 | 64,000 |
| 2025/04/21 | 3,855 | 3,935 | 3,855 | 3,930 | 61,100 |
| 2025/04/18 | 3,790 | 3,855 | 3,790 | 3,850 | 43,900 |
| 2025/04/17 | 3,765 | 3,785 | 3,740 | 3,780 | 23,100 |
| 2025/04/16 | 3,745 | 3,785 | 3,740 | 3,780 | 23,000 |
| 2025/04/15 | 3,775 | 3,790 | 3,745 | 3,745 | 28,700 |
| 2025/04/14 | 3,760 | 3,775 | 3,745 | 3,750 | 19,600 |
| 2025/04/11 | 3,660 | 3,755 | 3,615 | 3,750 | 39,700 |
| 2025/04/10 | 3,750 | 3,750 | 3,650 | 3,710 | 37,700 |
| 2025/04/09 | 3,545 | 3,635 | 3,495 | 3,610 | 42,400 |
| 2025/04/08 | 3,510 | 3,595 | 3,475 | 3,575 | 62,200 |
| 2025/04/07 | 3,400 | 3,460 | 3,305 | 3,400 | 98,000 |
| 2025/04/04 | 3,600 | 3,610 | 3,530 | 3,565 | 63,000 |
| 2025/04/03 | 3,600 | 3,680 | 3,600 | 3,645 | 48,700 |
| 2025/04/02 | 3,750 | 3,760 | 3,690 | 3,700 | 34,100 |
| 2025/04/01 | 3,825 | 3,825 | 3,735 | 3,750 | 31,800 |
| 2025/03/31 | 3,860 | 3,860 | 3,770 | 3,795 | 46,500 |
| 2025/03/28 | 3,870 | 3,935 | 3,870 | 3,895 | 51,000 |
| 2025/03/27 | 3,850 | 3,925 | 3,850 | 3,905 | 62,800 |
| 2025/03/26 | 3,830 | 3,890 | 3,830 | 3,855 | 52,800 |
| 2025/03/25 | 3,790 | 3,830 | 3,780 | 3,825 | 25,700 |
| 2025/03/24 | 3,800 | 3,815 | 3,765 | 3,800 | 30,400 |
| 2025/03/21 | 3,780 | 3,795 | 3,770 | 3,795 | 27,600 |
| 2025/03/19 | 3,730 | 3,785 | 3,730 | 3,780 | 18,700 |
| 2025/03/18 | 3,720 | 3,770 | 3,720 | 3,750 | 37,600 |
| 2025/03/17 | 3,710 | 3,725 | 3,690 | 3,705 | 19,600 |
| 2025/03/14 | 3,655 | 3,705 | 3,655 | 3,700 | 24,500 |
| 2025/03/13 | 3,700 | 3,700 | 3,660 | 3,680 | 19,500 |
| 2025/03/12 | 3,660 | 3,695 | 3,645 | 3,690 | 27,500 |
| 2025/03/11 | 3,660 | 3,665 | 3,605 | 3,635 | 25,400 |
| 2025/03/10 | 3,660 | 3,675 | 3,645 | 3,660 | 22,800 |
| 2025/03/07 | 3,650 | 3,660 | 3,615 | 3,645 | 30,900 |
| 2025/03/06 | 3,630 | 3,650 | 3,630 | 3,645 | 19,200 |
| 2025/03/05 | 3,615 | 3,650 | 3,605 | 3,615 | 23,400 |
| 2025/03/04 | 3,560 | 3,620 | 3,550 | 3,620 | 28,300 |
| 2025/03/03 | 3,540 | 3,560 | 3,535 | 3,560 | 19,200 |
| 2025/02/28 | 3,520 | 3,550 | 3,500 | 3,500 | 31,900 |
| 2025/02/27 | 3,525 | 3,565 | 3,500 | 3,560 | 16,400 |
| 2025/02/26 | 3,485 | 3,525 | 3,470 | 3,525 | 25,600 |
| 2025/02/25 | 3,485 | 3,510 | 3,470 | 3,495 | 21,700 |
| 2025/02/21 | 3,500 | 3,500 | 3,465 | 3,485 | 15,000 |
| 2025/02/20 | 3,510 | 3,520 | 3,490 | 3,505 | 29,000 |
| 2025/02/19 | 3,555 | 3,555 | 3,525 | 3,525 | 13,200 |
| 2025/02/18 | 3,570 | 3,570 | 3,540 | 3,555 | 16,900 |
| 2025/02/17 | 3,610 | 3,610 | 3,575 | 3,575 | 16,800 |
| 2025/02/14 | 3,605 | 3,625 | 3,605 | 3,610 | 16,800 |
| 2025/02/13 | 3,580 | 3,625 | 3,565 | 3,620 | 24,600 |
| 2025/02/12 | 3,590 | 3,600 | 3,555 | 3,590 | 17,200 |
| 2025/02/10 | 3,575 | 3,595 | 3,560 | 3,590 | 18,900 |
| 2025/02/07 | 3,600 | 3,600 | 3,555 | 3,555 | 19,400 |
| 2025/02/06 | 3,570 | 3,600 | 3,565 | 3,575 | 27,900 |
| 2025/02/05 | 3,560 | 3,605 | 3,560 | 3,565 | 20,300 |
| 2025/02/04 | 3,640 | 3,640 | 3,555 | 3,560 | 39,200 |
| 2025/02/03 | 3,660 | 3,660 | 3,590 | 3,605 | 47,300 |
| 2025/01/31 | 3,680 | 3,680 | 3,620 | 3,630 | 34,600 |
| 2025/01/30 | 3,710 | 3,710 | 3,670 | 3,700 | 26,200 |
| 2025/01/29 | 3,710 | 3,710 | 3,650 | 3,690 | 40,300 |
| 2025/01/28 | 3,630 | 3,710 | 3,630 | 3,705 | 64,500 |
| 2025/01/27 | 3,585 | 3,635 | 3,585 | 3,625 | 51,100 |
| 2025/01/24 | 3,570 | 3,600 | 3,540 | 3,545 | 51,000 |
| 2025/01/23 | 3,560 | 3,585 | 3,515 | 3,565 | 81,100 |
| 2025/01/22 | 3,680 | 3,710 | 3,540 | 3,630 | 351,600 |
| 2025/01/21 | 3,490 | 3,510 | 3,460 | 3,470 | 118,100 |
| 2025/01/20 | 3,470 | 3,475 | 3,420 | 3,470 | 59,300 |
| 2025/01/17 | 3,510 | 3,510 | 3,395 | 3,425 | 85,500 |
| 2025/01/16 | 3,490 | 3,530 | 3,480 | 3,530 | 48,000 |
| 2025/01/15 | 3,445 | 3,495 | 3,445 | 3,460 | 44,100 |
| 2025/01/14 | 3,480 | 3,480 | 3,435 | 3,455 | 46,300 |
| 2025/01/10 | 3,520 | 3,520 | 3,460 | 3,460 | 42,300 |
| 2025/01/09 | 3,530 | 3,550 | 3,510 | 3,520 | 35,200 |
| 2025/01/08 | 3,635 | 3,635 | 3,550 | 3,550 | 54,700 |
| 2025/01/07 | 3,635 | 3,640 | 3,610 | 3,625 | 34,300 |
| 2025/01/06 | 3,640 | 3,660 | 3,610 | 3,620 | 49,300 |
| 2024/12/30 | 3,700 | 3,710 | 3,650 | 3,650 | 54,500 |
| 2024/12/27 | 3,680 | 3,705 | 3,650 | 3,700 | 270,600 |
| 2024/12/26 | 3,640 | 3,715 | 3,630 | 3,685 | 280,500 |
| 2024/12/25 | 3,695 | 3,695 | 3,630 | 3,640 | 103,500 |
| 2024/12/24 | 3,700 | 3,700 | 3,645 | 3,675 | 118,700 |
| 2024/12/23 | 3,745 | 3,755 | 3,705 | 3,710 | 65,200 |
| 2024/12/20 | 3,735 | 3,740 | 3,690 | 3,705 | 73,300 |
| 2024/12/19 | 3,750 | 3,775 | 3,730 | 3,745 | 50,600 |
| 2024/12/18 | 3,785 | 3,810 | 3,750 | 3,750 | 43,900 |
| 2024/12/17 | 3,805 | 3,830 | 3,775 | 3,805 | 55,900 |
| 2024/12/16 | 3,890 | 3,905 | 3,800 | 3,810 | 150,600 |
| 2024/12/13 | 3,920 | 3,945 | 3,905 | 3,910 | 36,000 |
| 2024/12/12 | 3,920 | 3,955 | 3,920 | 3,930 | 43,600 |
| 2024/12/11 | 3,935 | 3,960 | 3,890 | 3,915 | 53,300 |
| 2024/12/10 | 3,940 | 3,950 | 3,885 | 3,930 | 51,200 |
| 2024/12/09 | 3,975 | 3,975 | 3,920 | 3,935 | 64,200 |
| 2024/12/06 | 3,870 | 3,970 | 3,870 | 3,955 | 132,300 |
| 2024/12/05 | 3,835 | 3,875 | 3,825 | 3,865 | 27,300 |
| 2024/12/04 | 3,855 | 3,860 | 3,815 | 3,855 | 29,300 |
| 2024/12/03 | 3,830 | 3,865 | 3,830 | 3,855 | 24,200 |
| 2024/12/02 | 3,870 | 3,875 | 3,830 | 3,850 | 25,900 |
| 2024/11/29 | 3,815 | 3,885 | 3,810 | 3,865 | 56,700 |
| 2024/11/28 | 3,710 | 3,820 | 3,690 | 3,815 | 59,000 |
| 2024/11/27 | 3,700 | 3,700 | 3,660 | 3,685 | 24,000 |
| 2024/11/26 | 3,715 | 3,735 | 3,680 | 3,700 | 29,500 |
| 2024/11/25 | 3,695 | 3,720 | 3,695 | 3,700 | 20,600 |
| 2024/11/22 | 3,685 | 3,710 | 3,680 | 3,690 | 19,400 |
| 2024/11/21 | 3,685 | 3,715 | 3,665 | 3,670 | 28,800 |
| 2024/11/20 | 3,650 | 3,695 | 3,650 | 3,680 | 25,800 |
| 2024/11/19 | 3,625 | 3,665 | 3,620 | 3,635 | 44,800 |
| 2024/11/18 | 3,675 | 3,715 | 3,630 | 3,630 | 109,200 |
| 2024/11/15 | 3,700 | 3,720 | 3,675 | 3,675 | 42,900 |
| 2024/11/14 | 3,740 | 3,750 | 3,680 | 3,685 | 80,600 |
| 2024/11/13 | 3,730 | 3,795 | 3,730 | 3,740 | 48,900 |
| 2024/11/12 | 3,800 | 3,800 | 3,740 | 3,745 | 51,600 |
| 2024/11/11 | 3,795 | 3,810 | 3,765 | 3,765 | 63,900 |
| 2024/11/08 | 3,800 | 3,855 | 3,800 | 3,800 | 46,700 |
| 2024/11/07 | 3,795 | 3,845 | 3,795 | 3,815 | 55,300 |
| 2024/11/06 | 3,805 | 3,855 | 3,770 | 3,770 | 56,900 |
| 2024/11/05 | 3,805 | 3,820 | 3,775 | 3,790 | 48,800 |
| 2024/11/01 | 3,720 | 3,775 | 3,720 | 3,745 | 43,600 |
| 2024/10/31 | 3,720 | 3,775 | 3,705 | 3,745 | 44,800 |
| 2024/10/30 | 3,745 | 3,750 | 3,720 | 3,720 | 48,500 |
| 2024/10/29 | 3,695 | 3,735 | 3,680 | 3,710 | 32,600 |
| 2024/10/28 | 3,650 | 3,705 | 3,640 | 3,670 | 38,300 |
| 2024/10/25 | 3,710 | 3,720 | 3,640 | 3,650 | 44,600 |
| 2024/10/24 | 3,680 | 3,740 | 3,675 | 3,710 | 30,500 |
| 2024/10/23 | 3,740 | 3,750 | 3,690 | 3,695 | 36,800 |
| 2024/10/22 | 3,785 | 3,810 | 3,750 | 3,750 | 32,300 |
| 2024/10/21 | 3,845 | 3,890 | 3,775 | 3,785 | 72,100 |
| 2024/10/18 | 3,785 | 3,845 | 3,775 | 3,845 | 71,400 |
| 2024/10/17 | 3,820 | 3,820 | 3,750 | 3,775 | 64,600 |
| 2024/10/16 | 3,825 | 3,880 | 3,815 | 3,830 | 33,100 |
| 2024/10/15 | 3,830 | 3,860 | 3,810 | 3,845 | 32,900 |
| 2024/10/11 | 3,825 | 3,840 | 3,795 | 3,795 | 27,600 |
| 2024/10/10 | 3,885 | 3,890 | 3,820 | 3,835 | 21,300 |
| 2024/10/09 | 3,885 | 3,900 | 3,855 | 3,880 | 33,200 |
| 2024/10/08 | 3,870 | 3,870 | 3,835 | 3,860 | 17,200 |
| 2024/10/07 | 3,875 | 3,890 | 3,845 | 3,880 | 37,700 |
| 2024/10/04 | 3,840 | 3,880 | 3,840 | 3,850 | 33,000 |
| 2024/10/03 | 3,825 | 3,845 | 3,790 | 3,830 | 32,600 |
| 2024/10/02 | 3,815 | 3,830 | 3,770 | 3,800 | 43,600 |
| 2024/10/01 | 3,815 | 3,840 | 3,790 | 3,840 | 39,700 |
| 2024/09/30 | 3,700 | 3,810 | 3,700 | 3,765 | 51,600 |
| 2024/09/27 | 3,800 | 3,805 | 3,770 | 3,790 | 35,400 |
| 2024/09/26 | 3,750 | 3,800 | 3,740 | 3,800 | 65,300 |
| 2024/09/25 | 3,705 | 3,740 | 3,695 | 3,740 | 26,000 |
| 2024/09/24 | 3,715 | 3,715 | 3,690 | 3,715 | 13,600 |
| 2024/09/20 | 3,690 | 3,720 | 3,685 | 3,685 | 24,000 |
| 2024/09/19 | 3,710 | 3,715 | 3,685 | 3,690 | 17,800 |
| 2024/09/18 | 3,700 | 3,715 | 3,675 | 3,710 | 27,700 |
| 2024/09/17 | 3,620 | 3,695 | 3,620 | 3,695 | 30,900 |
| 2024/09/13 | 3,650 | 3,670 | 3,605 | 3,620 | 32,700 |
| 2024/09/12 | 3,635 | 3,665 | 3,620 | 3,665 | 34,100 |
| 2024/09/11 | 3,650 | 3,660 | 3,565 | 3,590 | 24,100 |
| 2024/09/10 | 3,640 | 3,700 | 3,625 | 3,675 | 34,000 |
| 2024/09/09 | 3,615 | 3,645 | 3,575 | 3,640 | 27,300 |
| 2024/09/06 | 3,600 | 3,640 | 3,585 | 3,635 | 39,800 |
| 2024/09/05 | 3,555 | 3,620 | 3,550 | 3,600 | 27,200 |
| 2024/09/04 | 3,565 | 3,625 | 3,560 | 3,565 | 62,200 |
| 2024/09/03 | 3,555 | 3,590 | 3,555 | 3,590 | 21,000 |
| 2024/09/02 | 3,580 | 3,585 | 3,530 | 3,550 | 29,000 |
| 2024/08/30 | 3,600 | 3,600 | 3,565 | 3,580 | 17,100 |
| 2024/08/29 | 3,620 | 3,620 | 3,570 | 3,600 | 26,100 |
| 2024/08/28 | 3,590 | 3,610 | 3,575 | 3,605 | 35,000 |
| 2024/08/27 | 3,565 | 3,595 | 3,555 | 3,585 | 48,000 |
| 2024/08/26 | 3,540 | 3,560 | 3,530 | 3,550 | 30,200 |
| 2024/08/23 | 3,525 | 3,535 | 3,520 | 3,535 | 21,100 |
| 2024/08/22 | 3,500 | 3,530 | 3,495 | 3,525 | 27,200 |
| 2024/08/21 | 3,445 | 3,490 | 3,445 | 3,490 | 12,500 |
| 2024/08/20 | 3,430 | 3,485 | 3,405 | 3,475 | 27,800 |
| 2024/08/19 | 3,460 | 3,460 | 3,410 | 3,430 | 24,400 |