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 |
---|---|---|---|---|---|
2022/12/30 | 2,432 | 2,461 | 2,425 | 2,439 | 54,000 |
2022/12/29 | 2,451 | 2,451 | 2,413 | 2,431 | 169,300 |
2022/12/28 | 2,475 | 2,496 | 2,471 | 2,482 | 153,800 |
2022/12/27 | 2,464 | 2,481 | 2,456 | 2,481 | 88,200 |
2022/12/26 | 2,472 | 2,477 | 2,460 | 2,461 | 100,000 |
2022/12/23 | 2,481 | 2,489 | 2,465 | 2,472 | 58,400 |
2022/12/22 | 2,494 | 2,498 | 2,482 | 2,496 | 50,400 |
2022/12/21 | 2,495 | 2,500 | 2,478 | 2,484 | 57,600 |
2022/12/20 | 2,519 | 2,522 | 2,482 | 2,497 | 73,900 |
2022/12/19 | 2,513 | 2,531 | 2,504 | 2,504 | 47,300 |
2022/12/16 | 2,510 | 2,538 | 2,506 | 2,538 | 131,300 |
2022/12/15 | 2,510 | 2,534 | 2,510 | 2,524 | 28,900 |
2022/12/14 | 2,506 | 2,517 | 2,501 | 2,515 | 27,500 |
2022/12/13 | 2,505 | 2,516 | 2,503 | 2,503 | 46,000 |
2022/12/12 | 2,489 | 2,493 | 2,473 | 2,493 | 53,700 |
2022/12/09 | 2,483 | 2,518 | 2,483 | 2,492 | 147,500 |
2022/12/08 | 2,507 | 2,507 | 2,478 | 2,500 | 51,200 |
2022/12/07 | 2,479 | 2,509 | 2,475 | 2,508 | 28,200 |
2022/12/06 | 2,491 | 2,498 | 2,480 | 2,489 | 35,500 |
2022/12/05 | 2,479 | 2,498 | 2,475 | 2,496 | 30,400 |
2022/12/02 | 2,480 | 2,480 | 2,447 | 2,468 | 96,300 |
2022/12/01 | 2,526 | 2,526 | 2,488 | 2,496 | 53,800 |
2022/11/30 | 2,530 | 2,530 | 2,500 | 2,500 | 57,900 |
2022/11/29 | 2,539 | 2,544 | 2,532 | 2,538 | 35,700 |
2022/11/28 | 2,550 | 2,555 | 2,532 | 2,548 | 27,600 |
2022/11/25 | 2,551 | 2,564 | 2,546 | 2,550 | 18,700 |
2022/11/24 | 2,550 | 2,566 | 2,543 | 2,551 | 36,800 |
2022/11/22 | 2,537 | 2,561 | 2,532 | 2,550 | 28,900 |
2022/11/21 | 2,513 | 2,537 | 2,513 | 2,534 | 20,900 |
2022/11/18 | 2,535 | 2,537 | 2,514 | 2,520 | 30,700 |
2022/11/17 | 2,490 | 2,530 | 2,490 | 2,527 | 54,000 |
2022/11/16 | 2,481 | 2,495 | 2,479 | 2,493 | 20,800 |
2022/11/15 | 2,470 | 2,490 | 2,467 | 2,482 | 18,500 |
2022/11/14 | 2,478 | 2,492 | 2,471 | 2,473 | 19,100 |
2022/11/11 | 2,500 | 2,500 | 2,472 | 2,478 | 26,900 |
2022/11/10 | 2,462 | 2,480 | 2,452 | 2,467 | 15,200 |
2022/11/09 | 2,459 | 2,464 | 2,453 | 2,456 | 10,100 |
2022/11/08 | 2,438 | 2,460 | 2,432 | 2,459 | 15,600 |
2022/11/07 | 2,454 | 2,454 | 2,435 | 2,438 | 14,800 |
2022/11/04 | 2,450 | 2,466 | 2,441 | 2,441 | 21,500 |
2022/11/02 | 2,456 | 2,469 | 2,452 | 2,460 | 15,100 |
2022/11/01 | 2,467 | 2,470 | 2,451 | 2,458 | 12,900 |
2022/10/31 | 2,466 | 2,477 | 2,448 | 2,470 | 39,900 |
2022/10/28 | 2,430 | 2,470 | 2,426 | 2,455 | 86,800 |
2022/10/27 | 2,457 | 2,457 | 2,432 | 2,438 | 30,200 |
2022/10/26 | 2,475 | 2,482 | 2,453 | 2,457 | 21,400 |
2022/10/25 | 2,477 | 2,480 | 2,452 | 2,459 | 19,800 |
2022/10/24 | 2,519 | 2,519 | 2,463 | 2,465 | 18,400 |
2022/10/21 | 2,498 | 2,514 | 2,494 | 2,499 | 22,700 |
2022/10/20 | 2,490 | 2,492 | 2,471 | 2,492 | 20,100 |
2022/10/19 | 2,518 | 2,526 | 2,482 | 2,486 | 23,000 |
2022/10/18 | 2,506 | 2,523 | 2,491 | 2,505 | 34,500 |
2022/10/17 | 2,496 | 2,508 | 2,466 | 2,466 | 31,200 |
2022/10/14 | 2,487 | 2,503 | 2,469 | 2,498 | 87,000 |
2022/10/13 | 2,463 | 2,473 | 2,450 | 2,456 | 20,400 |
2022/10/12 | 2,449 | 2,471 | 2,438 | 2,463 | 22,000 |
2022/10/11 | 2,471 | 2,481 | 2,439 | 2,453 | 34,300 |
2022/10/07 | 2,468 | 2,500 | 2,468 | 2,495 | 40,600 |
2022/10/06 | 2,470 | 2,489 | 2,466 | 2,483 | 27,300 |
2022/10/05 | 2,487 | 2,487 | 2,463 | 2,475 | 21,600 |
2022/10/04 | 2,458 | 2,480 | 2,431 | 2,479 | 45,600 |
2022/10/03 | 2,430 | 2,435 | 2,395 | 2,434 | 33,300 |
2022/09/30 | 2,465 | 2,470 | 2,440 | 2,447 | 29,400 |
2022/09/29 | 2,448 | 2,469 | 2,438 | 2,465 | 25,900 |
2022/09/28 | 2,425 | 2,445 | 2,406 | 2,443 | 21,100 |
2022/09/27 | 2,415 | 2,444 | 2,412 | 2,432 | 15,700 |
2022/09/26 | 2,430 | 2,439 | 2,405 | 2,415 | 26,400 |
2022/09/22 | 2,398 | 2,439 | 2,397 | 2,434 | 15,100 |
2022/09/21 | 2,434 | 2,448 | 2,412 | 2,412 | 13,700 |
2022/09/20 | 2,438 | 2,469 | 2,433 | 2,455 | 23,800 |
2022/09/16 | 2,430 | 2,459 | 2,398 | 2,398 | 31,900 |
2022/09/15 | 2,401 | 2,439 | 2,401 | 2,439 | 19,500 |
2022/09/14 | 2,400 | 2,420 | 2,390 | 2,400 | 16,400 |
2022/09/13 | 2,410 | 2,430 | 2,410 | 2,419 | 17,000 |
2022/09/12 | 2,410 | 2,414 | 2,400 | 2,410 | 11,300 |
2022/09/09 | 2,379 | 2,398 | 2,379 | 2,386 | 15,600 |
2022/09/08 | 2,376 | 2,394 | 2,368 | 2,394 | 16,500 |
2022/09/07 | 2,377 | 2,377 | 2,328 | 2,347 | 28,200 |
2022/09/06 | 2,373 | 2,390 | 2,356 | 2,368 | 21,400 |
2022/09/05 | 2,359 | 2,359 | 2,338 | 2,344 | 22,100 |
2022/09/02 | 2,368 | 2,368 | 2,354 | 2,359 | 16,100 |
2022/09/01 | 2,379 | 2,385 | 2,352 | 2,352 | 23,000 |
2022/08/31 | 2,385 | 2,399 | 2,375 | 2,383 | 16,900 |
2022/08/30 | 2,385 | 2,396 | 2,380 | 2,380 | 11,300 |
2022/08/29 | 2,395 | 2,401 | 2,383 | 2,383 | 22,900 |
2022/08/26 | 2,389 | 2,408 | 2,386 | 2,407 | 12,900 |
2022/08/25 | 2,392 | 2,398 | 2,388 | 2,388 | 9,600 |
2022/08/24 | 2,400 | 2,413 | 2,397 | 2,397 | 7,900 |
2022/08/23 | 2,401 | 2,413 | 2,400 | 2,404 | 10,900 |
2022/08/22 | 2,401 | 2,408 | 2,397 | 2,408 | 10,500 |
2022/08/19 | 2,391 | 2,407 | 2,391 | 2,401 | 6,400 |
2022/08/18 | 2,410 | 2,417 | 2,389 | 2,389 | 21,300 |
2022/08/17 | 2,427 | 2,436 | 2,417 | 2,421 | 19,000 |
2022/08/16 | 2,433 | 2,442 | 2,426 | 2,432 | 7,800 |
2022/08/15 | 2,457 | 2,457 | 2,430 | 2,430 | 6,800 |
2022/08/12 | 2,429 | 2,457 | 2,425 | 2,457 | 16,500 |
2022/08/10 | 2,441 | 2,441 | 2,416 | 2,429 | 9,100 |
2022/08/09 | 2,448 | 2,456 | 2,426 | 2,426 | 9,400 |
2022/08/08 | 2,450 | 2,450 | 2,437 | 2,449 | 8,500 |
2022/08/05 | 2,431 | 2,452 | 2,431 | 2,450 | 7,200 |
2022/08/04 | 2,446 | 2,454 | 2,427 | 2,451 | 11,500 |
2022/08/03 | 2,483 | 2,483 | 2,430 | 2,446 | 18,000 |
2022/08/02 | 2,487 | 2,487 | 2,453 | 2,466 | 30,400 |
2022/08/01 | 2,501 | 2,513 | 2,490 | 2,495 | 51,100 |
2022/07/29 | 2,502 | 2,525 | 2,459 | 2,494 | 91,300 |
2022/07/28 | 2,477 | 2,481 | 2,440 | 2,481 | 124,300 |
2022/07/27 | 2,464 | 2,470 | 2,445 | 2,468 | 36,100 |
2022/07/26 | 2,449 | 2,481 | 2,442 | 2,450 | 44,900 |
2022/07/25 | 2,439 | 2,459 | 2,420 | 2,446 | 23,400 |
2022/07/22 | 2,448 | 2,456 | 2,419 | 2,439 | 40,700 |
2022/07/21 | 2,400 | 2,458 | 2,397 | 2,452 | 102,900 |
2022/07/20 | 2,375 | 2,425 | 2,371 | 2,403 | 131,800 |
2022/07/19 | 2,371 | 2,373 | 2,341 | 2,373 | 67,800 |
2022/07/15 | 2,341 | 2,356 | 2,336 | 2,356 | 20,500 |
2022/07/14 | 2,350 | 2,350 | 2,329 | 2,341 | 20,800 |
2022/07/13 | 2,325 | 2,354 | 2,325 | 2,354 | 15,100 |
2022/07/12 | 2,350 | 2,363 | 2,327 | 2,333 | 30,300 |
2022/07/11 | 2,331 | 2,367 | 2,331 | 2,363 | 28,300 |
2022/07/08 | 2,323 | 2,359 | 2,323 | 2,329 | 44,700 |
2022/07/07 | 2,352 | 2,352 | 2,307 | 2,323 | 33,200 |
2022/07/06 | 2,361 | 2,365 | 2,339 | 2,339 | 30,600 |
2022/07/05 | 2,372 | 2,381 | 2,354 | 2,364 | 26,200 |
2022/07/04 | 2,384 | 2,384 | 2,350 | 2,353 | 23,500 |
2022/07/01 | 2,382 | 2,395 | 2,357 | 2,374 | 41,700 |
2022/06/30 | 2,374 | 2,403 | 2,364 | 2,377 | 50,700 |
2022/06/29 | 2,428 | 2,435 | 2,375 | 2,390 | 190,400 |
2022/06/28 | 2,505 | 2,512 | 2,490 | 2,509 | 158,200 |
2022/06/27 | 2,500 | 2,513 | 2,491 | 2,495 | 45,600 |
2022/06/24 | 2,458 | 2,485 | 2,458 | 2,470 | 30,700 |
2022/06/23 | 2,445 | 2,467 | 2,437 | 2,462 | 39,800 |
2022/06/22 | 2,467 | 2,467 | 2,450 | 2,450 | 20,200 |
2022/06/21 | 2,455 | 2,484 | 2,455 | 2,467 | 23,700 |
2022/06/20 | 2,470 | 2,476 | 2,444 | 2,453 | 24,300 |
2022/06/17 | 2,420 | 2,467 | 2,412 | 2,460 | 24,600 |
2022/06/16 | 2,445 | 2,458 | 2,439 | 2,442 | 21,300 |
2022/06/15 | 2,439 | 2,451 | 2,415 | 2,420 | 24,900 |
2022/06/14 | 2,415 | 2,440 | 2,407 | 2,440 | 32,900 |
2022/06/13 | 2,436 | 2,454 | 2,419 | 2,438 | 37,300 |
2022/06/10 | 2,450 | 2,467 | 2,440 | 2,448 | 43,700 |
2022/06/09 | 2,498 | 2,506 | 2,463 | 2,463 | 41,300 |
2022/06/08 | 2,497 | 2,510 | 2,490 | 2,500 | 30,100 |
2022/06/07 | 2,493 | 2,504 | 2,483 | 2,483 | 44,100 |
2022/06/06 | 2,460 | 2,492 | 2,458 | 2,491 | 30,700 |
2022/06/03 | 2,447 | 2,467 | 2,437 | 2,464 | 47,600 |
2022/06/02 | 2,434 | 2,447 | 2,424 | 2,442 | 22,800 |
2022/06/01 | 2,417 | 2,444 | 2,417 | 2,435 | 43,900 |
2022/05/31 | 2,426 | 2,431 | 2,413 | 2,417 | 30,100 |
2022/05/30 | 2,429 | 2,438 | 2,419 | 2,431 | 42,400 |
2022/05/27 | 2,406 | 2,412 | 2,386 | 2,412 | 30,400 |
2022/05/26 | 2,371 | 2,405 | 2,371 | 2,385 | 26,200 |
2022/05/25 | 2,372 | 2,372 | 2,351 | 2,361 | 12,100 |
2022/05/24 | 2,389 | 2,395 | 2,373 | 2,373 | 17,400 |
2022/05/23 | 2,390 | 2,402 | 2,382 | 2,393 | 30,300 |
2022/05/20 | 2,334 | 2,365 | 2,331 | 2,364 | 28,200 |
2022/05/19 | 2,310 | 2,340 | 2,302 | 2,334 | 27,500 |
2022/05/18 | 2,378 | 2,378 | 2,345 | 2,350 | 26,200 |
2022/05/17 | 2,359 | 2,379 | 2,346 | 2,379 | 28,600 |
2022/05/16 | 2,350 | 2,360 | 2,329 | 2,354 | 27,300 |
2022/05/13 | 2,307 | 2,329 | 2,305 | 2,325 | 115,700 |
2022/05/12 | 2,295 | 2,301 | 2,281 | 2,293 | 20,300 |
2022/05/11 | 2,282 | 2,306 | 2,277 | 2,301 | 20,900 |
2022/05/10 | 2,299 | 2,299 | 2,269 | 2,282 | 37,900 |
2022/05/09 | 2,325 | 2,331 | 2,306 | 2,306 | 37,400 |
2022/05/06 | 2,340 | 2,345 | 2,319 | 2,333 | 175,600 |
2022/05/02 | 2,333 | 2,362 | 2,322 | 2,329 | 53,100 |
2022/04/28 | 2,311 | 2,333 | 2,305 | 2,333 | 85,700 |
2022/04/27 | 2,297 | 2,327 | 2,291 | 2,327 | 51,200 |
2022/04/26 | 2,295 | 2,320 | 2,287 | 2,305 | 32,800 |
2022/04/25 | 2,281 | 2,293 | 2,269 | 2,270 | 48,800 |
2022/04/22 | 2,306 | 2,320 | 2,303 | 2,306 | 48,800 |
2022/04/21 | 2,299 | 2,327 | 2,299 | 2,318 | 17,100 |
2022/04/20 | 2,330 | 2,330 | 2,295 | 2,296 | 27,000 |
2022/04/19 | 2,301 | 2,325 | 2,292 | 2,316 | 37,300 |
2022/04/18 | 2,350 | 2,377 | 2,297 | 2,297 | 76,800 |
2022/04/15 | 2,266 | 2,289 | 2,260 | 2,277 | 51,500 |
2022/04/14 | 2,260 | 2,266 | 2,248 | 2,266 | 18,300 |
2022/04/13 | 2,241 | 2,257 | 2,236 | 2,252 | 22,300 |
2022/04/12 | 2,255 | 2,274 | 2,239 | 2,247 | 30,700 |
2022/04/11 | 2,263 | 2,287 | 2,260 | 2,276 | 16,200 |
2022/04/08 | 2,286 | 2,286 | 2,255 | 2,263 | 38,400 |
2022/04/07 | 2,294 | 2,294 | 2,261 | 2,287 | 22,400 |
2022/04/06 | 2,297 | 2,321 | 2,297 | 2,303 | 17,400 |
2022/04/05 | 2,320 | 2,324 | 2,307 | 2,318 | 25,200 |
2022/04/04 | 2,285 | 2,309 | 2,285 | 2,307 | 18,300 |
2022/04/01 | 2,267 | 2,299 | 2,256 | 2,286 | 21,500 |
2022/03/31 | 2,310 | 2,328 | 2,262 | 2,271 | 43,200 |
2022/03/30 | 2,298 | 2,312 | 2,282 | 2,310 | 29,000 |
2022/03/29 | 2,267 | 2,287 | 2,248 | 2,287 | 29,800 |
2022/03/28 | 2,253 | 2,264 | 2,241 | 2,258 | 15,900 |
2022/03/25 | 2,249 | 2,263 | 2,237 | 2,251 | 15,800 |
2022/03/24 | 2,240 | 2,240 | 2,216 | 2,239 | 17,100 |
2022/03/23 | 2,216 | 2,261 | 2,216 | 2,247 | 23,400 |
2022/03/22 | 2,245 | 2,246 | 2,205 | 2,216 | 34,400 |
2022/03/18 | 2,269 | 2,269 | 2,233 | 2,245 | 39,700 |
2022/03/17 | 2,275 | 2,290 | 2,253 | 2,269 | 34,800 |
2022/03/16 | 2,276 | 2,295 | 2,264 | 2,268 | 26,900 |
2022/03/15 | 2,240 | 2,284 | 2,240 | 2,269 | 22,200 |
2022/03/14 | 2,223 | 2,245 | 2,221 | 2,236 | 23,200 |
2022/03/11 | 2,174 | 2,212 | 2,174 | 2,201 | 26,800 |
2022/03/10 | 2,158 | 2,196 | 2,137 | 2,196 | 30,400 |
2022/03/09 | 2,095 | 2,117 | 2,092 | 2,100 | 21,700 |
2022/03/08 | 2,120 | 2,133 | 2,085 | 2,091 | 39,300 |
2022/03/07 | 2,140 | 2,144 | 2,110 | 2,132 | 31,000 |
2022/03/04 | 2,174 | 2,181 | 2,140 | 2,142 | 45,100 |
2022/03/03 | 2,192 | 2,210 | 2,187 | 2,189 | 17,000 |
2022/03/02 | 2,198 | 2,204 | 2,172 | 2,172 | 45,100 |
2022/03/01 | 2,260 | 2,261 | 2,214 | 2,222 | 39,400 |
2022/02/28 | 2,236 | 2,269 | 2,226 | 2,247 | 29,800 |
2022/02/25 | 2,220 | 2,237 | 2,213 | 2,236 | 19,900 |
2022/02/24 | 2,230 | 2,230 | 2,188 | 2,223 | 27,200 |
2022/02/22 | 2,249 | 2,249 | 2,202 | 2,214 | 23,500 |
2022/02/21 | 2,250 | 2,255 | 2,227 | 2,241 | 15,100 |
2022/02/18 | 2,267 | 2,274 | 2,252 | 2,261 | 12,900 |
2022/02/17 | 2,273 | 2,276 | 2,255 | 2,270 | 20,000 |
2022/02/16 | 2,294 | 2,296 | 2,270 | 2,273 | 16,000 |
2022/02/15 | 2,278 | 2,296 | 2,266 | 2,273 | 23,100 |
2022/02/14 | 2,270 | 2,276 | 2,252 | 2,263 | 16,200 |
2022/02/10 | 2,264 | 2,282 | 2,249 | 2,279 | 22,500 |
2022/02/09 | 2,262 | 2,262 | 2,227 | 2,248 | 26,200 |
2022/02/08 | 2,235 | 2,257 | 2,235 | 2,243 | 23,100 |
2022/02/07 | 2,229 | 2,238 | 2,216 | 2,225 | 15,100 |
2022/02/04 | 2,217 | 2,239 | 2,199 | 2,229 | 22,100 |
2022/02/03 | 2,217 | 2,217 | 2,193 | 2,204 | 18,600 |
2022/02/02 | 2,183 | 2,216 | 2,183 | 2,208 | 36,000 |
2022/02/01 | 2,158 | 2,182 | 2,155 | 2,174 | 24,200 |
2022/01/31 | 2,116 | 2,153 | 2,116 | 2,149 | 26,000 |
2022/01/28 | 2,088 | 2,135 | 2,087 | 2,116 | 36,000 |
2022/01/27 | 2,157 | 2,157 | 2,069 | 2,079 | 63,100 |
2022/01/26 | 2,130 | 2,158 | 2,125 | 2,143 | 48,100 |
2022/01/25 | 2,162 | 2,182 | 2,113 | 2,134 | 77,300 |
2022/01/24 | 2,160 | 2,198 | 2,132 | 2,198 | 54,400 |
2022/01/21 | 2,188 | 2,203 | 2,137 | 2,158 | 69,100 |
2022/01/20 | 2,219 | 2,247 | 2,189 | 2,194 | 72,700 |
2022/01/19 | 2,284 | 2,295 | 2,204 | 2,215 | 72,400 |
2022/01/18 | 2,295 | 2,330 | 2,285 | 2,287 | 18,600 |
2022/01/17 | 2,326 | 2,337 | 2,280 | 2,305 | 32,300 |
2022/01/14 | 2,360 | 2,360 | 2,320 | 2,321 | 32,100 |
2022/01/13 | 2,393 | 2,400 | 2,341 | 2,341 | 35,500 |
2022/01/12 | 2,419 | 2,419 | 2,404 | 2,411 | 20,000 |
2022/01/11 | 2,400 | 2,419 | 2,387 | 2,419 | 24,300 |
2022/01/07 | 2,415 | 2,424 | 2,393 | 2,402 | 32,600 |
2022/01/06 | 2,404 | 2,419 | 2,380 | 2,415 | 46,200 |
2022/01/05 | 2,380 | 2,413 | 2,378 | 2,410 | 57,200 |
2022/01/04 | 2,400 | 2,400 | 2,348 | 2,380 | 39,900 |