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 |
---|---|---|---|---|---|
2021/12/30 | 2,368 | 2,404 | 2,344 | 2,370 | 74,900 |
2021/12/29 | 2,365 | 2,379 | 2,327 | 2,367 | 160,400 |
2021/12/28 | 2,400 | 2,417 | 2,385 | 2,411 | 119,300 |
2021/12/27 | 2,390 | 2,395 | 2,370 | 2,384 | 85,100 |
2021/12/24 | 2,423 | 2,424 | 2,392 | 2,392 | 63,300 |
2021/12/23 | 2,415 | 2,430 | 2,415 | 2,422 | 19,900 |
2021/12/22 | 2,413 | 2,434 | 2,408 | 2,412 | 23,500 |
2021/12/21 | 2,412 | 2,420 | 2,395 | 2,414 | 60,200 |
2021/12/20 | 2,415 | 2,425 | 2,382 | 2,382 | 32,000 |
2021/12/17 | 2,420 | 2,438 | 2,407 | 2,429 | 45,200 |
2021/12/16 | 2,449 | 2,454 | 2,422 | 2,426 | 50,500 |
2021/12/15 | 2,427 | 2,447 | 2,425 | 2,428 | 28,800 |
2021/12/14 | 2,413 | 2,425 | 2,401 | 2,423 | 22,800 |
2021/12/13 | 2,428 | 2,428 | 2,400 | 2,412 | 27,200 |
2021/12/10 | 2,425 | 2,436 | 2,400 | 2,402 | 41,500 |
2021/12/09 | 2,433 | 2,438 | 2,416 | 2,426 | 53,100 |
2021/12/08 | 2,444 | 2,446 | 2,420 | 2,430 | 49,800 |
2021/12/07 | 2,375 | 2,431 | 2,370 | 2,422 | 54,700 |
2021/12/06 | 2,322 | 2,349 | 2,318 | 2,349 | 36,300 |
2021/12/03 | 2,279 | 2,335 | 2,279 | 2,318 | 112,300 |
2021/12/02 | 2,275 | 2,300 | 2,252 | 2,252 | 60,600 |
2021/12/01 | 2,271 | 2,310 | 2,265 | 2,283 | 50,900 |
2021/11/30 | 2,285 | 2,333 | 2,270 | 2,278 | 93,600 |
2021/11/29 | 2,311 | 2,332 | 2,263 | 2,269 | 110,200 |
2021/11/26 | 2,423 | 2,426 | 2,323 | 2,337 | 342,900 |
2021/11/25 | 2,430 | 2,430 | 2,400 | 2,422 | 19,200 |
2021/11/24 | 2,440 | 2,456 | 2,400 | 2,414 | 41,400 |
2021/11/22 | 2,418 | 2,442 | 2,390 | 2,438 | 31,500 |
2021/11/19 | 2,448 | 2,449 | 2,386 | 2,430 | 131,300 |
2021/11/18 | 2,446 | 2,449 | 2,418 | 2,440 | 36,900 |
2021/11/17 | 2,468 | 2,470 | 2,440 | 2,445 | 18,500 |
2021/11/16 | 2,445 | 2,473 | 2,445 | 2,461 | 22,900 |
2021/11/15 | 2,441 | 2,463 | 2,440 | 2,446 | 28,700 |
2021/11/12 | 2,436 | 2,445 | 2,421 | 2,434 | 77,100 |
2021/11/11 | 2,418 | 2,429 | 2,410 | 2,418 | 18,400 |
2021/11/10 | 2,437 | 2,440 | 2,413 | 2,428 | 20,300 |
2021/11/09 | 2,451 | 2,454 | 2,422 | 2,437 | 48,100 |
2021/11/08 | 2,469 | 2,477 | 2,445 | 2,449 | 34,100 |
2021/11/05 | 2,463 | 2,467 | 2,442 | 2,453 | 38,800 |
2021/11/04 | 2,458 | 2,473 | 2,444 | 2,456 | 23,100 |
2021/11/02 | 2,454 | 2,464 | 2,447 | 2,449 | 26,300 |
2021/11/01 | 2,442 | 2,450 | 2,427 | 2,448 | 29,900 |
2021/10/29 | 2,407 | 2,419 | 2,395 | 2,410 | 27,100 |
2021/10/28 | 2,375 | 2,415 | 2,375 | 2,407 | 24,500 |
2021/10/27 | 2,390 | 2,404 | 2,384 | 2,384 | 17,000 |
2021/10/26 | 2,417 | 2,425 | 2,362 | 2,384 | 50,600 |
2021/10/25 | 2,428 | 2,429 | 2,391 | 2,401 | 37,100 |
2021/10/22 | 2,433 | 2,456 | 2,419 | 2,426 | 31,000 |
2021/10/21 | 2,475 | 2,477 | 2,442 | 2,443 | 24,900 |
2021/10/20 | 2,500 | 2,501 | 2,469 | 2,471 | 24,200 |
2021/10/19 | 2,498 | 2,506 | 2,468 | 2,485 | 32,000 |
2021/10/18 | 2,501 | 2,501 | 2,440 | 2,471 | 43,400 |
2021/10/15 | 2,469 | 2,510 | 2,461 | 2,506 | 42,200 |
2021/10/14 | 2,426 | 2,450 | 2,403 | 2,450 | 22,000 |
2021/10/13 | 2,468 | 2,469 | 2,428 | 2,428 | 33,500 |
2021/10/12 | 2,510 | 2,510 | 2,470 | 2,478 | 16,000 |
2021/10/11 | 2,509 | 2,534 | 2,501 | 2,513 | 15,400 |
2021/10/08 | 2,473 | 2,520 | 2,472 | 2,492 | 20,600 |
2021/10/07 | 2,506 | 2,509 | 2,446 | 2,449 | 40,700 |
2021/10/06 | 2,551 | 2,558 | 2,473 | 2,477 | 46,800 |
2021/10/05 | 2,550 | 2,568 | 2,521 | 2,550 | 42,300 |
2021/10/04 | 2,585 | 2,597 | 2,558 | 2,595 | 36,500 |
2021/10/01 | 2,610 | 2,611 | 2,532 | 2,544 | 50,200 |
2021/09/30 | 2,587 | 2,666 | 2,577 | 2,638 | 65,500 |
2021/09/29 | 2,559 | 2,586 | 2,540 | 2,584 | 45,400 |
2021/09/28 | 2,580 | 2,590 | 2,547 | 2,590 | 33,300 |
2021/09/27 | 2,568 | 2,591 | 2,552 | 2,571 | 33,900 |
2021/09/24 | 2,536 | 2,568 | 2,528 | 2,565 | 28,700 |
2021/09/22 | 2,550 | 2,550 | 2,507 | 2,507 | 14,000 |
2021/09/21 | 2,530 | 2,561 | 2,526 | 2,551 | 18,900 |
2021/09/17 | 2,569 | 2,579 | 2,547 | 2,579 | 36,200 |
2021/09/16 | 2,548 | 2,570 | 2,535 | 2,567 | 26,200 |
2021/09/15 | 2,558 | 2,558 | 2,515 | 2,548 | 17,300 |
2021/09/14 | 2,555 | 2,576 | 2,543 | 2,576 | 30,900 |
2021/09/13 | 2,500 | 2,551 | 2,492 | 2,551 | 28,100 |
2021/09/10 | 2,511 | 2,531 | 2,509 | 2,531 | 32,200 |
2021/09/09 | 2,510 | 2,514 | 2,499 | 2,511 | 17,300 |
2021/09/08 | 2,500 | 2,523 | 2,490 | 2,510 | 27,300 |
2021/09/07 | 2,469 | 2,500 | 2,460 | 2,500 | 26,600 |
2021/09/06 | 2,465 | 2,465 | 2,443 | 2,459 | 22,800 |
2021/09/03 | 2,444 | 2,450 | 2,426 | 2,438 | 20,700 |
2021/09/02 | 2,419 | 2,427 | 2,406 | 2,425 | 19,300 |
2021/09/01 | 2,417 | 2,439 | 2,410 | 2,419 | 18,800 |
2021/08/31 | 2,448 | 2,448 | 2,412 | 2,412 | 20,800 |
2021/08/30 | 2,429 | 2,449 | 2,408 | 2,447 | 20,700 |
2021/08/27 | 2,414 | 2,414 | 2,385 | 2,402 | 17,800 |
2021/08/26 | 2,420 | 2,424 | 2,400 | 2,424 | 13,800 |
2021/08/25 | 2,400 | 2,420 | 2,385 | 2,397 | 14,600 |
2021/08/24 | 2,370 | 2,398 | 2,366 | 2,398 | 19,700 |
2021/08/23 | 2,368 | 2,384 | 2,366 | 2,371 | 18,800 |
2021/08/20 | 2,341 | 2,372 | 2,341 | 2,353 | 19,300 |
2021/08/19 | 2,393 | 2,393 | 2,339 | 2,339 | 25,700 |
2021/08/18 | 2,383 | 2,408 | 2,365 | 2,365 | 19,300 |
2021/08/17 | 2,405 | 2,412 | 2,382 | 2,383 | 12,500 |
2021/08/16 | 2,418 | 2,420 | 2,380 | 2,395 | 25,400 |
2021/08/13 | 2,425 | 2,428 | 2,405 | 2,418 | 11,400 |
2021/08/12 | 2,420 | 2,428 | 2,400 | 2,414 | 18,100 |
2021/08/11 | 2,413 | 2,438 | 2,411 | 2,420 | 20,300 |
2021/08/10 | 2,370 | 2,404 | 2,370 | 2,404 | 23,600 |
2021/08/06 | 2,393 | 2,402 | 2,361 | 2,363 | 25,300 |
2021/08/05 | 2,412 | 2,424 | 2,387 | 2,387 | 33,900 |
2021/08/04 | 2,478 | 2,478 | 2,427 | 2,429 | 24,700 |
2021/08/03 | 2,498 | 2,519 | 2,466 | 2,467 | 32,100 |
2021/08/02 | 2,506 | 2,539 | 2,492 | 2,527 | 50,900 |
2021/07/30 | 2,480 | 2,493 | 2,454 | 2,478 | 43,700 |
2021/07/29 | 2,502 | 2,533 | 2,470 | 2,482 | 154,500 |
2021/07/28 | 2,554 | 2,566 | 2,511 | 2,538 | 65,500 |
2021/07/27 | 2,476 | 2,577 | 2,458 | 2,577 | 205,700 |
2021/07/26 | 2,421 | 2,422 | 2,367 | 2,376 | 30,200 |
2021/07/21 | 2,415 | 2,440 | 2,390 | 2,399 | 69,100 |
2021/07/20 | 2,397 | 2,420 | 2,382 | 2,402 | 53,300 |
2021/07/19 | 2,462 | 2,462 | 2,387 | 2,412 | 48,700 |
2021/07/16 | 2,402 | 2,549 | 2,395 | 2,462 | 149,100 |
2021/07/15 | 2,437 | 2,448 | 2,418 | 2,425 | 43,400 |
2021/07/14 | 2,410 | 2,435 | 2,410 | 2,429 | 21,900 |
2021/07/13 | 2,402 | 2,437 | 2,395 | 2,434 | 32,300 |
2021/07/12 | 2,400 | 2,414 | 2,371 | 2,402 | 43,600 |
2021/07/09 | 2,350 | 2,370 | 2,323 | 2,357 | 63,300 |
2021/07/08 | 2,410 | 2,428 | 2,374 | 2,383 | 75,800 |
2021/07/07 | 2,437 | 2,467 | 2,413 | 2,415 | 36,400 |
2021/07/06 | 2,438 | 2,455 | 2,417 | 2,451 | 30,700 |
2021/07/05 | 2,405 | 2,454 | 2,392 | 2,444 | 69,500 |
2021/07/02 | 2,378 | 2,416 | 2,368 | 2,401 | 59,600 |
2021/07/01 | 2,380 | 2,385 | 2,357 | 2,367 | 48,500 |
2021/06/30 | 2,361 | 2,383 | 2,348 | 2,375 | 62,500 |
2021/06/29 | 2,401 | 2,401 | 2,344 | 2,361 | 217,500 |
2021/06/28 | 2,442 | 2,455 | 2,419 | 2,444 | 144,200 |
2021/06/25 | 2,436 | 2,446 | 2,425 | 2,425 | 59,100 |
2021/06/24 | 2,430 | 2,445 | 2,420 | 2,437 | 45,200 |
2021/06/23 | 2,462 | 2,467 | 2,431 | 2,435 | 50,900 |
2021/06/22 | 2,493 | 2,497 | 2,447 | 2,447 | 63,400 |
2021/06/21 | 2,420 | 2,461 | 2,411 | 2,453 | 38,100 |
2021/06/18 | 2,457 | 2,469 | 2,440 | 2,440 | 30,000 |
2021/06/17 | 2,429 | 2,455 | 2,421 | 2,440 | 40,300 |
2021/06/16 | 2,425 | 2,437 | 2,417 | 2,417 | 35,200 |
2021/06/15 | 2,470 | 2,472 | 2,433 | 2,433 | 55,900 |
2021/06/14 | 2,498 | 2,509 | 2,470 | 2,470 | 50,000 |
2021/06/11 | 2,540 | 2,544 | 2,474 | 2,475 | 63,500 |
2021/06/10 | 2,571 | 2,580 | 2,536 | 2,540 | 71,600 |
2021/06/09 | 2,475 | 2,587 | 2,475 | 2,539 | 172,200 |
2021/06/08 | 2,416 | 2,473 | 2,416 | 2,471 | 98,200 |
2021/06/07 | 2,400 | 2,404 | 2,383 | 2,403 | 33,300 |
2021/06/04 | 2,361 | 2,383 | 2,361 | 2,380 | 66,000 |
2021/06/03 | 2,359 | 2,373 | 2,348 | 2,350 | 50,000 |
2021/06/02 | 2,328 | 2,355 | 2,315 | 2,345 | 56,600 |
2021/06/01 | 2,309 | 2,322 | 2,293 | 2,316 | 35,900 |
2021/05/31 | 2,300 | 2,332 | 2,298 | 2,298 | 62,300 |
2021/05/28 | 2,264 | 2,297 | 2,232 | 2,294 | 144,400 |
2021/05/27 | 2,253 | 2,259 | 2,221 | 2,227 | 308,600 |
2021/05/26 | 2,216 | 2,268 | 2,216 | 2,260 | 73,600 |
2021/05/25 | 2,241 | 2,254 | 2,214 | 2,214 | 147,100 |
2021/05/24 | 2,285 | 2,286 | 2,246 | 2,260 | 134,100 |
2021/05/21 | 2,341 | 2,341 | 2,308 | 2,311 | 210,400 |
2021/05/20 | 2,331 | 2,350 | 2,326 | 2,330 | 32,700 |
2021/05/19 | 2,345 | 2,359 | 2,330 | 2,337 | 51,800 |
2021/05/18 | 2,353 | 2,365 | 2,339 | 2,355 | 49,700 |
2021/05/17 | 2,329 | 2,361 | 2,327 | 2,355 | 58,800 |
2021/05/14 | 2,316 | 2,346 | 2,304 | 2,323 | 86,700 |
2021/05/13 | 2,336 | 2,345 | 2,291 | 2,291 | 83,200 |
2021/05/12 | 2,372 | 2,378 | 2,330 | 2,349 | 87,200 |
2021/05/11 | 2,438 | 2,455 | 2,401 | 2,401 | 33,200 |
2021/05/10 | 2,424 | 2,445 | 2,395 | 2,435 | 51,200 |
2021/05/07 | 2,387 | 2,435 | 2,385 | 2,426 | 60,200 |
2021/05/06 | 2,365 | 2,399 | 2,350 | 2,387 | 48,600 |
2021/04/30 | 2,354 | 2,379 | 2,326 | 2,358 | 67,800 |
2021/04/28 | 2,397 | 2,409 | 2,350 | 2,352 | 53,700 |
2021/04/27 | 2,414 | 2,417 | 2,392 | 2,392 | 20,000 |
2021/04/26 | 2,394 | 2,406 | 2,358 | 2,401 | 55,800 |
2021/04/23 | 2,410 | 2,460 | 2,399 | 2,440 | 38,600 |
2021/04/22 | 2,428 | 2,440 | 2,407 | 2,420 | 28,300 |
2021/04/21 | 2,425 | 2,425 | 2,373 | 2,398 | 57,600 |
2021/04/20 | 2,497 | 2,497 | 2,433 | 2,445 | 40,700 |
2021/04/19 | 2,580 | 2,580 | 2,498 | 2,498 | 52,400 |
2021/04/16 | 2,500 | 2,584 | 2,458 | 2,583 | 228,800 |
2021/04/15 | 2,393 | 2,400 | 2,365 | 2,370 | 28,700 |
2021/04/14 | 2,399 | 2,399 | 2,364 | 2,370 | 21,100 |
2021/04/13 | 2,394 | 2,407 | 2,389 | 2,392 | 17,800 |
2021/04/12 | 2,414 | 2,414 | 2,383 | 2,387 | 17,400 |
2021/04/09 | 2,385 | 2,414 | 2,385 | 2,398 | 20,000 |
2021/04/08 | 2,450 | 2,450 | 2,387 | 2,389 | 26,000 |
2021/04/07 | 2,389 | 2,456 | 2,375 | 2,456 | 28,000 |
2021/04/06 | 2,421 | 2,422 | 2,356 | 2,379 | 32,300 |
2021/04/05 | 2,420 | 2,430 | 2,380 | 2,396 | 33,200 |
2021/04/02 | 2,364 | 2,410 | 2,364 | 2,409 | 16,500 |
2021/04/01 | 2,366 | 2,367 | 2,340 | 2,353 | 41,900 |
2021/03/31 | 2,413 | 2,423 | 2,367 | 2,367 | 31,600 |
2021/03/30 | 2,452 | 2,490 | 2,410 | 2,420 | 31,700 |
2021/03/29 | 2,453 | 2,470 | 2,423 | 2,453 | 36,900 |
2021/03/26 | 2,437 | 2,452 | 2,417 | 2,452 | 21,600 |
2021/03/25 | 2,399 | 2,434 | 2,385 | 2,415 | 21,900 |
2021/03/24 | 2,448 | 2,449 | 2,351 | 2,397 | 44,800 |
2021/03/23 | 2,534 | 2,534 | 2,428 | 2,433 | 35,200 |
2021/03/22 | 2,488 | 2,535 | 2,476 | 2,530 | 47,800 |
2021/03/19 | 2,481 | 2,489 | 2,459 | 2,489 | 25,300 |
2021/03/18 | 2,484 | 2,489 | 2,443 | 2,482 | 34,800 |
2021/03/17 | 2,432 | 2,484 | 2,415 | 2,484 | 51,200 |
2021/03/16 | 2,410 | 2,425 | 2,386 | 2,420 | 40,800 |
2021/03/15 | 2,360 | 2,435 | 2,359 | 2,433 | 47,800 |
2021/03/12 | 2,374 | 2,374 | 2,336 | 2,360 | 30,200 |
2021/03/11 | 2,400 | 2,400 | 2,370 | 2,374 | 20,400 |
2021/03/10 | 2,388 | 2,418 | 2,362 | 2,381 | 37,900 |
2021/03/09 | 2,337 | 2,395 | 2,323 | 2,389 | 60,400 |
2021/03/08 | 2,328 | 2,334 | 2,305 | 2,320 | 18,500 |
2021/03/05 | 2,314 | 2,314 | 2,257 | 2,310 | 34,000 |
2021/03/04 | 2,309 | 2,325 | 2,289 | 2,325 | 24,500 |
2021/03/03 | 2,294 | 2,321 | 2,289 | 2,321 | 17,100 |
2021/03/02 | 2,331 | 2,331 | 2,270 | 2,294 | 42,900 |
2021/03/01 | 2,318 | 2,329 | 2,297 | 2,314 | 31,400 |
2021/02/26 | 2,304 | 2,305 | 2,281 | 2,283 | 23,000 |
2021/02/25 | 2,345 | 2,345 | 2,302 | 2,312 | 20,100 |
2021/02/24 | 2,320 | 2,345 | 2,315 | 2,342 | 38,500 |
2021/02/22 | 2,272 | 2,326 | 2,272 | 2,319 | 29,300 |
2021/02/19 | 2,285 | 2,285 | 2,247 | 2,272 | 29,800 |
2021/02/18 | 2,340 | 2,346 | 2,290 | 2,295 | 30,600 |
2021/02/17 | 2,284 | 2,338 | 2,284 | 2,336 | 28,200 |
2021/02/16 | 2,325 | 2,334 | 2,288 | 2,291 | 24,900 |
2021/02/15 | 2,315 | 2,320 | 2,292 | 2,320 | 23,100 |
2021/02/12 | 2,294 | 2,306 | 2,286 | 2,303 | 17,700 |
2021/02/10 | 2,284 | 2,291 | 2,263 | 2,288 | 19,800 |
2021/02/09 | 2,323 | 2,323 | 2,275 | 2,284 | 28,500 |
2021/02/08 | 2,300 | 2,322 | 2,282 | 2,318 | 58,100 |
2021/02/05 | 2,260 | 2,292 | 2,245 | 2,283 | 37,600 |
2021/02/04 | 2,240 | 2,257 | 2,225 | 2,225 | 24,300 |
2021/02/03 | 2,217 | 2,256 | 2,208 | 2,240 | 57,800 |
2021/02/02 | 2,198 | 2,207 | 2,184 | 2,207 | 48,900 |
2021/02/01 | 2,226 | 2,230 | 2,201 | 2,201 | 20,600 |
2021/01/29 | 2,240 | 2,255 | 2,224 | 2,226 | 26,300 |
2021/01/28 | 2,205 | 2,242 | 2,201 | 2,241 | 30,300 |
2021/01/27 | 2,203 | 2,230 | 2,201 | 2,227 | 20,000 |
2021/01/26 | 2,228 | 2,228 | 2,181 | 2,198 | 19,100 |
2021/01/25 | 2,190 | 2,202 | 2,176 | 2,201 | 16,600 |
2021/01/22 | 2,202 | 2,208 | 2,180 | 2,180 | 26,900 |
2021/01/21 | 2,237 | 2,257 | 2,202 | 2,203 | 36,700 |
2021/01/20 | 2,236 | 2,239 | 2,217 | 2,231 | 28,900 |
2021/01/19 | 2,185 | 2,241 | 2,182 | 2,227 | 50,900 |
2021/01/18 | 2,251 | 2,267 | 2,175 | 2,176 | 115,200 |
2021/01/15 | 2,261 | 2,312 | 2,253 | 2,301 | 70,100 |
2021/01/14 | 2,250 | 2,267 | 2,231 | 2,263 | 33,900 |
2021/01/13 | 2,240 | 2,264 | 2,220 | 2,250 | 36,500 |
2021/01/12 | 2,200 | 2,229 | 2,188 | 2,229 | 29,200 |
2021/01/08 | 2,197 | 2,214 | 2,178 | 2,214 | 30,600 |
2021/01/07 | 2,198 | 2,203 | 2,181 | 2,193 | 31,200 |
2021/01/06 | 2,183 | 2,198 | 2,178 | 2,189 | 24,600 |
2021/01/05 | 2,213 | 2,213 | 2,163 | 2,185 | 45,200 |
2021/01/04 | 2,304 | 2,304 | 2,207 | 2,213 | 43,800 |