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 |
---|---|---|---|---|---|
2019/12/30 | 2,808 | 2,841 | 2,775 | 2,782 | 61,600 |
2019/12/27 | 2,800 | 2,812 | 2,761 | 2,810 | 164,700 |
2019/12/26 | 2,833 | 2,853 | 2,823 | 2,836 | 127,100 |
2019/12/25 | 2,841 | 2,855 | 2,828 | 2,839 | 52,600 |
2019/12/24 | 2,875 | 2,875 | 2,819 | 2,825 | 66,500 |
2019/12/23 | 2,860 | 2,898 | 2,855 | 2,870 | 67,300 |
2019/12/20 | 2,813 | 2,855 | 2,803 | 2,847 | 87,200 |
2019/12/19 | 2,782 | 2,823 | 2,782 | 2,806 | 74,300 |
2019/12/18 | 2,785 | 2,795 | 2,766 | 2,776 | 71,500 |
2019/12/17 | 2,757 | 2,781 | 2,746 | 2,781 | 97,900 |
2019/12/16 | 2,738 | 2,772 | 2,738 | 2,751 | 147,600 |
2019/12/13 | 2,760 | 2,764 | 2,729 | 2,735 | 42,100 |
2019/12/12 | 2,760 | 2,764 | 2,726 | 2,734 | 38,900 |
2019/12/11 | 2,771 | 2,772 | 2,753 | 2,753 | 32,500 |
2019/12/10 | 2,755 | 2,777 | 2,745 | 2,762 | 60,200 |
2019/12/09 | 2,753 | 2,756 | 2,739 | 2,748 | 64,200 |
2019/12/06 | 2,745 | 2,745 | 2,715 | 2,736 | 42,900 |
2019/12/05 | 2,750 | 2,754 | 2,721 | 2,737 | 33,600 |
2019/12/04 | 2,718 | 2,738 | 2,690 | 2,736 | 68,900 |
2019/12/03 | 2,721 | 2,731 | 2,705 | 2,723 | 25,600 |
2019/12/02 | 2,732 | 2,771 | 2,732 | 2,741 | 25,800 |
2019/11/29 | 2,747 | 2,764 | 2,721 | 2,732 | 22,900 |
2019/11/28 | 2,764 | 2,764 | 2,727 | 2,743 | 24,500 |
2019/11/27 | 2,725 | 2,777 | 2,715 | 2,764 | 55,800 |
2019/11/26 | 2,722 | 2,725 | 2,701 | 2,710 | 38,900 |
2019/11/25 | 2,720 | 2,726 | 2,702 | 2,713 | 37,100 |
2019/11/22 | 2,686 | 2,723 | 2,679 | 2,709 | 37,100 |
2019/11/21 | 2,677 | 2,701 | 2,652 | 2,689 | 39,500 |
2019/11/20 | 2,695 | 2,696 | 2,671 | 2,677 | 17,900 |
2019/11/19 | 2,695 | 2,705 | 2,690 | 2,690 | 15,200 |
2019/11/18 | 2,685 | 2,711 | 2,677 | 2,695 | 37,500 |
2019/11/15 | 2,660 | 2,687 | 2,660 | 2,677 | 33,900 |
2019/11/14 | 2,672 | 2,685 | 2,662 | 2,671 | 27,700 |
2019/11/13 | 2,682 | 2,688 | 2,660 | 2,671 | 28,200 |
2019/11/12 | 2,680 | 2,691 | 2,666 | 2,682 | 36,200 |
2019/11/11 | 2,672 | 2,695 | 2,664 | 2,678 | 41,500 |
2019/11/08 | 2,690 | 2,690 | 2,651 | 2,674 | 50,100 |
2019/11/07 | 2,670 | 2,681 | 2,642 | 2,669 | 41,800 |
2019/11/06 | 2,701 | 2,702 | 2,672 | 2,674 | 32,300 |
2019/11/05 | 2,709 | 2,715 | 2,694 | 2,701 | 49,600 |
2019/11/01 | 2,707 | 2,710 | 2,684 | 2,709 | 20,600 |
2019/10/31 | 2,730 | 2,737 | 2,702 | 2,708 | 44,000 |
2019/10/30 | 2,684 | 2,726 | 2,659 | 2,726 | 74,300 |
2019/10/29 | 2,702 | 2,722 | 2,668 | 2,688 | 53,100 |
2019/10/28 | 2,699 | 2,700 | 2,653 | 2,672 | 57,500 |
2019/10/25 | 2,643 | 2,692 | 2,637 | 2,691 | 78,500 |
2019/10/24 | 2,585 | 2,645 | 2,572 | 2,628 | 73,700 |
2019/10/23 | 2,546 | 2,574 | 2,533 | 2,563 | 44,100 |
2019/10/21 | 2,545 | 2,548 | 2,521 | 2,536 | 17,000 |
2019/10/18 | 2,541 | 2,565 | 2,487 | 2,535 | 46,800 |
2019/10/17 | 2,558 | 2,558 | 2,502 | 2,535 | 60,700 |
2019/10/16 | 2,450 | 2,558 | 2,450 | 2,558 | 215,000 |
2019/10/15 | 2,428 | 2,450 | 2,425 | 2,437 | 56,400 |
2019/10/11 | 2,418 | 2,425 | 2,400 | 2,419 | 35,100 |
2019/10/10 | 2,430 | 2,433 | 2,390 | 2,403 | 26,900 |
2019/10/09 | 2,400 | 2,429 | 2,389 | 2,426 | 38,300 |
2019/10/08 | 2,380 | 2,418 | 2,380 | 2,414 | 50,400 |
2019/10/07 | 2,365 | 2,384 | 2,341 | 2,379 | 25,700 |
2019/10/04 | 2,350 | 2,365 | 2,324 | 2,365 | 17,300 |
2019/10/03 | 2,359 | 2,359 | 2,320 | 2,338 | 19,000 |
2019/10/02 | 2,327 | 2,379 | 2,325 | 2,367 | 27,800 |
2019/10/01 | 2,330 | 2,354 | 2,321 | 2,342 | 25,400 |
2019/09/30 | 2,338 | 2,340 | 2,297 | 2,320 | 25,700 |
2019/09/27 | 2,365 | 2,367 | 2,326 | 2,344 | 30,200 |
2019/09/26 | 2,387 | 2,412 | 2,365 | 2,371 | 47,300 |
2019/09/25 | 2,385 | 2,385 | 2,362 | 2,377 | 19,000 |
2019/09/24 | 2,364 | 2,392 | 2,364 | 2,381 | 28,400 |
2019/09/20 | 2,360 | 2,382 | 2,352 | 2,360 | 43,600 |
2019/09/19 | 2,330 | 2,358 | 2,330 | 2,349 | 36,700 |
2019/09/18 | 2,350 | 2,350 | 2,310 | 2,321 | 31,300 |
2019/09/17 | 2,335 | 2,352 | 2,321 | 2,345 | 33,000 |
2019/09/13 | 2,325 | 2,340 | 2,313 | 2,337 | 40,900 |
2019/09/12 | 2,305 | 2,328 | 2,297 | 2,311 | 43,600 |
2019/09/11 | 2,304 | 2,313 | 2,288 | 2,303 | 37,500 |
2019/09/10 | 2,306 | 2,316 | 2,297 | 2,304 | 25,500 |
2019/09/09 | 2,281 | 2,301 | 2,268 | 2,301 | 24,700 |
2019/09/06 | 2,283 | 2,312 | 2,272 | 2,275 | 32,500 |
2019/09/05 | 2,273 | 2,287 | 2,266 | 2,281 | 23,400 |
2019/09/04 | 2,245 | 2,279 | 2,233 | 2,268 | 37,900 |
2019/09/03 | 2,211 | 2,244 | 2,207 | 2,237 | 29,500 |
2019/09/02 | 2,202 | 2,215 | 2,186 | 2,200 | 18,400 |
2019/08/30 | 2,208 | 2,210 | 2,182 | 2,198 | 31,500 |
2019/08/29 | 2,197 | 2,197 | 2,177 | 2,191 | 13,600 |
2019/08/28 | 2,197 | 2,197 | 2,173 | 2,197 | 15,600 |
2019/08/27 | 2,187 | 2,201 | 2,174 | 2,177 | 19,900 |
2019/08/26 | 2,191 | 2,191 | 2,174 | 2,181 | 26,000 |
2019/08/23 | 2,209 | 2,211 | 2,195 | 2,199 | 17,300 |
2019/08/22 | 2,235 | 2,235 | 2,200 | 2,209 | 17,400 |
2019/08/21 | 2,230 | 2,230 | 2,210 | 2,215 | 12,400 |
2019/08/20 | 2,209 | 2,247 | 2,205 | 2,238 | 28,300 |
2019/08/19 | 2,218 | 2,224 | 2,194 | 2,210 | 26,400 |
2019/08/16 | 2,255 | 2,255 | 2,210 | 2,220 | 29,900 |
2019/08/15 | 2,239 | 2,252 | 2,225 | 2,244 | 39,000 |
2019/08/14 | 2,299 | 2,310 | 2,277 | 2,288 | 30,000 |
2019/08/13 | 2,286 | 2,298 | 2,255 | 2,279 | 48,400 |
2019/08/09 | 2,309 | 2,323 | 2,306 | 2,319 | 32,800 |
2019/08/08 | 2,294 | 2,308 | 2,285 | 2,305 | 41,800 |
2019/08/07 | 2,280 | 2,298 | 2,262 | 2,287 | 38,100 |
2019/08/06 | 2,200 | 2,280 | 2,187 | 2,274 | 61,100 |
2019/08/05 | 2,240 | 2,253 | 2,202 | 2,242 | 49,900 |
2019/08/02 | 2,251 | 2,267 | 2,213 | 2,231 | 43,200 |
2019/08/01 | 2,274 | 2,274 | 2,249 | 2,258 | 18,300 |
2019/07/31 | 2,287 | 2,287 | 2,261 | 2,266 | 25,200 |
2019/07/30 | 2,281 | 2,291 | 2,261 | 2,281 | 28,700 |
2019/07/29 | 2,250 | 2,269 | 2,249 | 2,263 | 22,500 |
2019/07/26 | 2,260 | 2,268 | 2,237 | 2,254 | 14,600 |
2019/07/25 | 2,234 | 2,264 | 2,228 | 2,260 | 23,800 |
2019/07/24 | 2,227 | 2,237 | 2,205 | 2,233 | 27,300 |
2019/07/23 | 2,202 | 2,238 | 2,202 | 2,210 | 53,600 |
2019/07/22 | 2,245 | 2,245 | 2,205 | 2,206 | 36,900 |
2019/07/19 | 2,225 | 2,254 | 2,217 | 2,245 | 29,800 |
2019/07/18 | 2,253 | 2,253 | 2,210 | 2,214 | 45,800 |
2019/07/17 | 2,252 | 2,267 | 2,192 | 2,255 | 134,700 |
2019/07/16 | 2,270 | 2,324 | 2,245 | 2,305 | 140,700 |
2019/07/12 | 2,226 | 2,273 | 2,223 | 2,246 | 45,500 |
2019/07/11 | 2,250 | 2,255 | 2,225 | 2,226 | 18,700 |
2019/07/10 | 2,233 | 2,247 | 2,215 | 2,233 | 26,600 |
2019/07/09 | 2,246 | 2,272 | 2,232 | 2,234 | 36,800 |
2019/07/08 | 2,272 | 2,275 | 2,236 | 2,241 | 34,500 |
2019/07/05 | 2,305 | 2,305 | 2,265 | 2,272 | 30,200 |
2019/07/04 | 2,255 | 2,312 | 2,237 | 2,303 | 79,000 |
2019/07/03 | 2,224 | 2,268 | 2,224 | 2,233 | 52,100 |
2019/07/02 | 2,229 | 2,243 | 2,204 | 2,231 | 43,400 |
2019/07/01 | 2,185 | 2,239 | 2,185 | 2,239 | 103,900 |
2019/06/28 | 2,138 | 2,180 | 2,130 | 2,180 | 42,200 |
2019/06/27 | 2,125 | 2,142 | 2,098 | 2,142 | 67,800 |
2019/06/26 | 2,170 | 2,170 | 2,121 | 2,126 | 116,800 |
2019/06/25 | 2,220 | 2,238 | 2,189 | 2,205 | 139,900 |
2019/06/24 | 2,219 | 2,227 | 2,206 | 2,222 | 52,100 |
2019/06/21 | 2,230 | 2,233 | 2,198 | 2,199 | 59,800 |
2019/06/20 | 2,194 | 2,213 | 2,188 | 2,210 | 34,800 |
2019/06/19 | 2,218 | 2,218 | 2,179 | 2,197 | 55,400 |
2019/06/18 | 2,250 | 2,253 | 2,162 | 2,168 | 110,600 |
2019/06/17 | 2,227 | 2,246 | 2,217 | 2,227 | 52,400 |
2019/06/14 | 2,213 | 2,235 | 2,199 | 2,233 | 79,700 |
2019/06/13 | 2,257 | 2,272 | 2,209 | 2,217 | 62,200 |
2019/06/12 | 2,262 | 2,271 | 2,243 | 2,257 | 51,700 |
2019/06/11 | 2,276 | 2,278 | 2,258 | 2,270 | 52,100 |
2019/06/10 | 2,268 | 2,285 | 2,256 | 2,264 | 43,400 |
2019/06/07 | 2,228 | 2,270 | 2,224 | 2,264 | 86,400 |
2019/06/06 | 2,200 | 2,237 | 2,198 | 2,210 | 142,700 |
2019/06/05 | 2,175 | 2,213 | 2,153 | 2,212 | 64,300 |
2019/06/04 | 2,164 | 2,164 | 2,125 | 2,143 | 45,900 |
2019/06/03 | 2,196 | 2,196 | 2,112 | 2,157 | 117,000 |
2019/05/31 | 2,230 | 2,230 | 2,203 | 2,204 | 50,600 |
2019/05/30 | 2,228 | 2,246 | 2,216 | 2,234 | 69,000 |
2019/05/29 | 2,258 | 2,258 | 2,224 | 2,240 | 41,300 |
2019/05/28 | 2,221 | 2,257 | 2,212 | 2,257 | 58,500 |
2019/05/27 | 2,249 | 2,255 | 2,206 | 2,211 | 73,600 |
2019/05/24 | 2,201 | 2,248 | 2,192 | 2,232 | 92,300 |
2019/05/23 | 2,222 | 2,225 | 2,205 | 2,214 | 36,700 |
2019/05/22 | 2,221 | 2,243 | 2,220 | 2,227 | 43,900 |
2019/05/21 | 2,221 | 2,229 | 2,197 | 2,225 | 76,700 |
2019/05/20 | 2,203 | 2,227 | 2,200 | 2,216 | 51,000 |
2019/05/17 | 2,144 | 2,186 | 2,139 | 2,184 | 69,500 |
2019/05/16 | 2,183 | 2,192 | 2,138 | 2,144 | 72,200 |
2019/05/15 | 2,170 | 2,192 | 2,151 | 2,170 | 70,600 |
2019/05/14 | 2,103 | 2,177 | 2,094 | 2,174 | 98,200 |
2019/05/13 | 2,239 | 2,239 | 2,164 | 2,166 | 142,600 |
2019/05/10 | 2,239 | 2,294 | 2,235 | 2,252 | 77,600 |
2019/05/09 | 2,294 | 2,294 | 2,222 | 2,244 | 121,300 |
2019/05/08 | 2,315 | 2,315 | 2,286 | 2,300 | 76,600 |
2019/05/07 | 2,320 | 2,348 | 2,312 | 2,326 | 99,700 |
2019/04/26 | 2,314 | 2,315 | 2,296 | 2,312 | 36,000 |
2019/04/25 | 2,295 | 2,320 | 2,290 | 2,313 | 56,100 |
2019/04/24 | 2,321 | 2,328 | 2,289 | 2,295 | 92,400 |
2019/04/23 | 2,300 | 2,324 | 2,279 | 2,323 | 85,500 |
2019/04/22 | 2,237 | 2,302 | 2,206 | 2,302 | 162,600 |
2019/04/19 | 2,312 | 2,312 | 2,223 | 2,223 | 269,900 |
2019/04/18 | 2,393 | 2,396 | 2,311 | 2,314 | 216,700 |
2019/04/17 | 2,480 | 2,480 | 2,353 | 2,356 | 533,800 |
2019/04/16 | 2,600 | 2,630 | 2,592 | 2,615 | 102,500 |
2019/04/15 | 2,600 | 2,620 | 2,583 | 2,585 | 64,200 |
2019/04/12 | 2,587 | 2,598 | 2,574 | 2,592 | 27,000 |
2019/04/11 | 2,574 | 2,595 | 2,568 | 2,575 | 41,400 |
2019/04/10 | 2,558 | 2,585 | 2,545 | 2,574 | 31,700 |
2019/04/09 | 2,576 | 2,580 | 2,533 | 2,569 | 63,200 |
2019/04/08 | 2,588 | 2,600 | 2,562 | 2,567 | 45,000 |
2019/04/05 | 2,610 | 2,610 | 2,567 | 2,582 | 48,000 |
2019/04/04 | 2,570 | 2,616 | 2,566 | 2,579 | 51,600 |
2019/04/03 | 2,584 | 2,589 | 2,565 | 2,569 | 52,800 |
2019/04/02 | 2,615 | 2,624 | 2,586 | 2,591 | 64,800 |
2019/04/01 | 2,661 | 2,670 | 2,613 | 2,621 | 60,700 |
2019/03/29 | 2,648 | 2,655 | 2,606 | 2,637 | 31,600 |
2019/03/28 | 2,681 | 2,683 | 2,628 | 2,643 | 53,500 |
2019/03/27 | 2,681 | 2,722 | 2,680 | 2,701 | 42,800 |
2019/03/26 | 2,655 | 2,708 | 2,655 | 2,695 | 78,800 |
2019/03/25 | 2,669 | 2,679 | 2,637 | 2,658 | 45,200 |
2019/03/22 | 2,660 | 2,677 | 2,654 | 2,675 | 25,500 |
2019/03/20 | 2,666 | 2,688 | 2,657 | 2,663 | 21,000 |
2019/03/19 | 2,695 | 2,695 | 2,665 | 2,688 | 21,200 |
2019/03/18 | 2,661 | 2,694 | 2,657 | 2,694 | 45,300 |
2019/03/15 | 2,630 | 2,661 | 2,627 | 2,637 | 32,500 |
2019/03/14 | 2,650 | 2,652 | 2,607 | 2,639 | 31,500 |
2019/03/13 | 2,650 | 2,663 | 2,612 | 2,629 | 22,000 |
2019/03/12 | 2,614 | 2,659 | 2,614 | 2,650 | 26,900 |
2019/03/11 | 2,590 | 2,610 | 2,573 | 2,610 | 22,900 |
2019/03/08 | 2,625 | 2,632 | 2,570 | 2,587 | 65,600 |
2019/03/07 | 2,660 | 2,668 | 2,641 | 2,655 | 31,800 |
2019/03/06 | 2,681 | 2,692 | 2,660 | 2,668 | 22,700 |
2019/03/05 | 2,656 | 2,691 | 2,649 | 2,681 | 28,700 |
2019/03/04 | 2,705 | 2,707 | 2,647 | 2,656 | 65,100 |
2019/03/01 | 2,687 | 2,701 | 2,666 | 2,698 | 38,300 |
2019/02/28 | 2,695 | 2,701 | 2,679 | 2,682 | 32,400 |
2019/02/27 | 2,693 | 2,707 | 2,681 | 2,689 | 28,100 |
2019/02/26 | 2,701 | 2,721 | 2,688 | 2,692 | 49,000 |
2019/02/25 | 2,689 | 2,715 | 2,689 | 2,713 | 24,600 |
2019/02/22 | 2,668 | 2,694 | 2,653 | 2,688 | 28,100 |
2019/02/21 | 2,708 | 2,724 | 2,658 | 2,683 | 47,200 |
2019/02/20 | 2,669 | 2,727 | 2,662 | 2,700 | 52,500 |
2019/02/19 | 2,660 | 2,674 | 2,641 | 2,674 | 33,500 |
2019/02/18 | 2,614 | 2,675 | 2,612 | 2,662 | 68,900 |
2019/02/15 | 2,599 | 2,612 | 2,582 | 2,612 | 22,000 |
2019/02/14 | 2,601 | 2,615 | 2,584 | 2,607 | 40,900 |
2019/02/13 | 2,611 | 2,619 | 2,586 | 2,602 | 32,300 |
2019/02/12 | 2,539 | 2,603 | 2,535 | 2,603 | 57,800 |
2019/02/08 | 2,575 | 2,575 | 2,521 | 2,533 | 76,600 |
2019/02/07 | 2,604 | 2,613 | 2,577 | 2,590 | 41,400 |
2019/02/06 | 2,638 | 2,638 | 2,603 | 2,609 | 39,600 |
2019/02/05 | 2,612 | 2,637 | 2,604 | 2,625 | 32,600 |
2019/02/04 | 2,600 | 2,634 | 2,598 | 2,612 | 57,200 |
2019/02/01 | 2,600 | 2,621 | 2,584 | 2,584 | 68,200 |
2019/01/31 | 2,551 | 2,604 | 2,551 | 2,590 | 50,600 |
2019/01/30 | 2,591 | 2,598 | 2,550 | 2,552 | 58,000 |
2019/01/29 | 2,569 | 2,605 | 2,554 | 2,603 | 57,400 |
2019/01/28 | 2,580 | 2,587 | 2,560 | 2,569 | 39,600 |
2019/01/25 | 2,536 | 2,587 | 2,531 | 2,573 | 57,300 |
2019/01/24 | 2,572 | 2,573 | 2,538 | 2,546 | 57,900 |
2019/01/23 | 2,525 | 2,589 | 2,517 | 2,572 | 99,200 |
2019/01/22 | 2,590 | 2,608 | 2,529 | 2,540 | 157,000 |
2019/01/21 | 2,588 | 2,622 | 2,585 | 2,605 | 124,500 |
2019/01/18 | 2,601 | 2,608 | 2,553 | 2,577 | 164,200 |
2019/01/17 | 2,650 | 2,700 | 2,543 | 2,600 | 361,900 |
2019/01/16 | 2,827 | 2,856 | 2,798 | 2,833 | 110,600 |
2019/01/15 | 2,661 | 2,766 | 2,661 | 2,762 | 69,900 |
2019/01/11 | 2,685 | 2,691 | 2,624 | 2,644 | 45,800 |
2019/01/10 | 2,732 | 2,732 | 2,680 | 2,691 | 47,300 |
2019/01/09 | 2,775 | 2,793 | 2,739 | 2,745 | 49,800 |
2019/01/08 | 2,763 | 2,780 | 2,723 | 2,742 | 50,900 |
2019/01/07 | 2,760 | 2,764 | 2,699 | 2,722 | 47,900 |
2019/01/04 | 2,634 | 2,691 | 2,615 | 2,682 | 47,800 |