ＢＲＵＮＯ(3140)の株価時系列情報
ＢＲＵＮＯ(3140)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 | 1,038 | 1,039 | 1,037 | 1,037 | 14,700 |
| 2025/06/12 | 1,034 | 1,037 | 1,034 | 1,036 | 9,400 |
| 2025/06/11 | 1,035 | 1,036 | 1,034 | 1,034 | 21,900 |
| 2025/06/10 | 1,033 | 1,035 | 1,033 | 1,035 | 11,300 |
| 2025/06/09 | 1,036 | 1,036 | 1,031 | 1,033 | 17,800 |
| 2025/06/06 | 1,034 | 1,036 | 1,033 | 1,033 | 13,000 |
| 2025/06/05 | 1,035 | 1,036 | 1,033 | 1,034 | 11,500 |
| 2025/06/04 | 1,031 | 1,035 | 1,031 | 1,035 | 13,100 |
| 2025/06/03 | 1,028 | 1,031 | 1,028 | 1,031 | 14,900 |
| 2025/06/02 | 1,025 | 1,030 | 1,025 | 1,030 | 25,900 |
| 2025/05/30 | 1,027 | 1,027 | 1,022 | 1,023 | 110,000 |
| 2025/05/29 | 1,031 | 1,034 | 1,027 | 1,027 | 98,800 |
| 2025/05/28 | 1,032 | 1,033 | 1,032 | 1,032 | 39,600 |
| 2025/05/27 | 1,031 | 1,033 | 1,030 | 1,030 | 14,100 |
| 2025/05/26 | 1,031 | 1,034 | 1,031 | 1,031 | 21,800 |
| 2025/05/23 | 1,032 | 1,035 | 1,032 | 1,035 | 9,800 |
| 2025/05/22 | 1,034 | 1,035 | 1,031 | 1,032 | 16,800 |
| 2025/05/21 | 1,035 | 1,036 | 1,034 | 1,034 | 11,300 |
| 2025/05/20 | 1,036 | 1,037 | 1,035 | 1,035 | 9,600 |
| 2025/05/19 | 1,036 | 1,036 | 1,033 | 1,035 | 15,400 |
| 2025/05/16 | 1,032 | 1,033 | 1,028 | 1,033 | 23,500 |
| 2025/05/15 | 1,040 | 1,041 | 1,033 | 1,036 | 24,900 |
| 2025/05/14 | 1,041 | 1,042 | 1,039 | 1,039 | 9,600 |
| 2025/05/13 | 1,040 | 1,042 | 1,040 | 1,040 | 10,900 |
| 2025/05/12 | 1,039 | 1,041 | 1,037 | 1,039 | 15,300 |
| 2025/05/09 | 1,040 | 1,040 | 1,036 | 1,037 | 10,000 |
| 2025/05/08 | 1,038 | 1,040 | 1,037 | 1,039 | 9,100 |
| 2025/05/07 | 1,037 | 1,040 | 1,037 | 1,038 | 13,100 |
| 2025/05/02 | 1,038 | 1,038 | 1,037 | 1,037 | 6,200 |
| 2025/05/01 | 1,038 | 1,038 | 1,035 | 1,038 | 5,200 |
| 2025/04/30 | 1,037 | 1,038 | 1,035 | 1,038 | 9,400 |
| 2025/04/28 | 1,033 | 1,037 | 1,032 | 1,037 | 7,600 |
| 2025/04/25 | 1,030 | 1,035 | 1,030 | 1,033 | 5,300 |
| 2025/04/24 | 1,032 | 1,036 | 1,032 | 1,032 | 4,700 |
| 2025/04/23 | 1,034 | 1,035 | 1,032 | 1,032 | 5,500 |
| 2025/04/22 | 1,035 | 1,035 | 1,032 | 1,032 | 4,700 |
| 2025/04/21 | 1,031 | 1,035 | 1,031 | 1,035 | 5,800 |
| 2025/04/18 | 1,030 | 1,033 | 1,027 | 1,033 | 6,700 |
| 2025/04/17 | 1,026 | 1,029 | 1,025 | 1,029 | 4,100 |
| 2025/04/16 | 1,024 | 1,025 | 1,021 | 1,025 | 3,800 |
| 2025/04/15 | 1,020 | 1,024 | 1,020 | 1,024 | 5,700 |
| 2025/04/14 | 1,018 | 1,022 | 1,016 | 1,018 | 8,500 |
| 2025/04/11 | 1,017 | 1,020 | 1,015 | 1,018 | 4,100 |
| 2025/04/10 | 1,025 | 1,025 | 1,015 | 1,017 | 9,700 |
| 2025/04/09 | 1,015 | 1,016 | 1,010 | 1,011 | 7,400 |
| 2025/04/08 | 1,006 | 1,017 | 1,006 | 1,011 | 12,700 |
| 2025/04/07 | 1,000 | 1,008 | 990 | 999 | 34,500 |
| 2025/04/04 | 1,022 | 1,022 | 1,010 | 1,012 | 16,200 |
| 2025/04/03 | 1,029 | 1,029 | 1,021 | 1,022 | 12,800 |
| 2025/04/02 | 1,030 | 1,031 | 1,025 | 1,028 | 11,700 |
| 2025/04/01 | 1,034 | 1,036 | 1,030 | 1,030 | 8,000 |
| 2025/03/31 | 1,034 | 1,035 | 1,030 | 1,033 | 17,200 |
| 2025/03/28 | 1,030 | 1,036 | 1,030 | 1,035 | 11,600 |
| 2025/03/27 | 1,028 | 1,031 | 1,028 | 1,031 | 11,200 |
| 2025/03/26 | 1,030 | 1,031 | 1,028 | 1,029 | 4,000 |
| 2025/03/25 | 1,030 | 1,030 | 1,026 | 1,030 | 7,000 |
| 2025/03/24 | 1,028 | 1,029 | 1,027 | 1,027 | 5,700 |
| 2025/03/21 | 1,023 | 1,029 | 1,023 | 1,029 | 9,100 |
| 2025/03/19 | 1,021 | 1,023 | 1,019 | 1,023 | 5,500 |
| 2025/03/18 | 1,020 | 1,021 | 1,019 | 1,021 | 5,400 |
| 2025/03/17 | 1,018 | 1,020 | 1,017 | 1,019 | 4,400 |
| 2025/03/14 | 1,021 | 1,021 | 1,016 | 1,019 | 15,400 |
| 2025/03/13 | 1,019 | 1,019 | 1,014 | 1,016 | 2,500 |
| 2025/03/12 | 1,019 | 1,019 | 1,011 | 1,016 | 3,400 |
| 2025/03/11 | 1,010 | 1,020 | 1,006 | 1,019 | 14,000 |
| 2025/03/10 | 1,011 | 1,012 | 1,010 | 1,010 | 4,600 |
| 2025/03/07 | 1,012 | 1,012 | 1,008 | 1,011 | 2,800 |
| 2025/03/06 | 1,011 | 1,012 | 1,006 | 1,012 | 6,800 |
| 2025/03/05 | 1,009 | 1,011 | 1,006 | 1,010 | 7,500 |
| 2025/03/04 | 1,005 | 1,010 | 1,005 | 1,010 | 7,300 |
| 2025/03/03 | 1,007 | 1,007 | 1,005 | 1,007 | 6,900 |
| 2025/02/28 | 1,006 | 1,006 | 1,002 | 1,006 | 6,000 |
| 2025/02/27 | 1,005 | 1,006 | 1,002 | 1,004 | 5,600 |
| 2025/02/26 | 1,001 | 1,006 | 1,000 | 1,001 | 5,100 |
| 2025/02/25 | 1,003 | 1,005 | 1,002 | 1,002 | 4,600 |
| 2025/02/21 | 1,002 | 1,004 | 1,002 | 1,003 | 1,900 |
| 2025/02/20 | 1,005 | 1,007 | 1,003 | 1,004 | 8,500 |
| 2025/02/19 | 1,005 | 1,006 | 1,004 | 1,005 | 6,700 |
| 2025/02/18 | 1,003 | 1,005 | 1,002 | 1,004 | 5,300 |
| 2025/02/17 | 1,003 | 1,005 | 1,001 | 1,001 | 12,300 |
| 2025/02/14 | 1,000 | 1,001 | 999 | 1,001 | 8,800 |
| 2025/02/13 | 1,000 | 1,000 | 998 | 1,000 | 4,300 |
| 2025/02/12 | 1,000 | 1,001 | 998 | 999 | 8,600 |
| 2025/02/10 | 1,000 | 1,000 | 996 | 999 | 6,500 |
| 2025/02/07 | 995 | 998 | 995 | 996 | 3,200 |
| 2025/02/06 | 995 | 996 | 992 | 996 | 5,000 |
| 2025/02/05 | 992 | 995 | 992 | 995 | 5,400 |
| 2025/02/04 | 992 | 995 | 992 | 995 | 3,500 |
| 2025/02/03 | 992 | 994 | 992 | 992 | 3,300 |
| 2025/01/31 | 996 | 996 | 993 | 994 | 2,700 |
| 2025/01/30 | 995 | 1,000 | 995 | 995 | 7,800 |
| 2025/01/29 | 995 | 1,000 | 993 | 999 | 8,300 |
| 2025/01/28 | 995 | 995 | 993 | 993 | 5,700 |
| 2025/01/27 | 991 | 995 | 990 | 990 | 7,200 |
| 2025/01/24 | 990 | 994 | 990 | 990 | 4,200 |
| 2025/01/23 | 990 | 995 | 990 | 991 | 3,500 |
| 2025/01/22 | 991 | 992 | 990 | 990 | 3,500 |
| 2025/01/21 | 992 | 992 | 991 | 991 | 1,700 |
| 2025/01/20 | 992 | 994 | 990 | 992 | 4,700 |
| 2025/01/17 | 989 | 990 | 988 | 990 | 2,200 |
| 2025/01/16 | 992 | 993 | 988 | 988 | 4,300 |
| 2025/01/15 | 991 | 992 | 989 | 989 | 6,100 |
| 2025/01/14 | 995 | 997 | 992 | 992 | 5,800 |
| 2025/01/10 | 994 | 995 | 994 | 995 | 3,300 |
| 2025/01/09 | 996 | 998 | 994 | 994 | 5,600 |
| 2025/01/08 | 994 | 997 | 992 | 996 | 8,000 |
| 2025/01/07 | 994 | 995 | 993 | 994 | 6,200 |
| 2025/01/06 | 993 | 993 | 989 | 993 | 8,200 |
| 2024/12/30 | 987 | 990 | 987 | 988 | 8,500 |
| 2024/12/27 | 983 | 990 | 983 | 987 | 7,500 |
| 2024/12/26 | 984 | 989 | 984 | 984 | 18,200 |
| 2024/12/25 | 985 | 986 | 985 | 985 | 7,600 |
| 2024/12/24 | 985 | 987 | 985 | 986 | 7,400 |
| 2024/12/23 | 990 | 991 | 986 | 986 | 10,400 |
| 2024/12/20 | 990 | 990 | 987 | 990 | 6,100 |
| 2024/12/19 | 990 | 991 | 988 | 989 | 6,800 |
| 2024/12/18 | 990 | 992 | 990 | 991 | 6,800 |
| 2024/12/17 | 992 | 992 | 990 | 990 | 8,700 |
| 2024/12/16 | 993 | 994 | 991 | 992 | 7,600 |
| 2024/12/13 | 997 | 997 | 991 | 994 | 9,900 |
| 2024/12/12 | 992 | 995 | 991 | 991 | 9,800 |
| 2024/12/11 | 995 | 995 | 991 | 991 | 9,900 |
| 2024/12/10 | 996 | 999 | 995 | 995 | 10,800 |
| 2024/12/09 | 998 | 1,000 | 998 | 1,000 | 5,600 |
| 2024/12/06 | 1,002 | 1,002 | 998 | 1,000 | 4,600 |
| 2024/12/05 | 1,001 | 1,001 | 998 | 998 | 4,100 |
| 2024/12/04 | 1,004 | 1,004 | 997 | 1,000 | 4,900 |
| 2024/12/03 | 1,000 | 1,002 | 999 | 1,000 | 7,900 |
| 2024/12/02 | 999 | 1,000 | 995 | 1,000 | 6,800 |
| 2024/11/29 | 997 | 997 | 991 | 995 | 3,800 |
| 2024/11/28 | 995 | 997 | 992 | 995 | 3,800 |
| 2024/11/27 | 997 | 999 | 995 | 995 | 4,700 |
| 2024/11/26 | 997 | 1,000 | 996 | 997 | 3,800 |
| 2024/11/25 | 1,001 | 1,002 | 998 | 999 | 9,400 |
| 2024/11/22 | 1,006 | 1,008 | 1,001 | 1,001 | 6,200 |
| 2024/11/21 | 1,007 | 1,007 | 1,004 | 1,006 | 3,800 |
| 2024/11/20 | 1,004 | 1,007 | 1,004 | 1,006 | 5,100 |
| 2024/11/19 | 1,004 | 1,007 | 1,004 | 1,004 | 7,300 |
| 2024/11/18 | 1,003 | 1,006 | 1,003 | 1,004 | 6,200 |
| 2024/11/15 | 1,001 | 1,005 | 1,001 | 1,003 | 6,800 |
| 2024/11/14 | 1,000 | 1,005 | 999 | 1,002 | 17,100 |
| 2024/11/13 | 995 | 1,000 | 995 | 999 | 8,200 |
| 2024/11/12 | 995 | 999 | 995 | 997 | 9,200 |
| 2024/11/11 | 991 | 997 | 991 | 995 | 5,100 |
| 2024/11/08 | 991 | 995 | 991 | 991 | 5,800 |
| 2024/11/07 | 994 | 995 | 992 | 992 | 7,300 |
| 2024/11/06 | 991 | 995 | 991 | 994 | 8,900 |
| 2024/11/05 | 991 | 992 | 989 | 989 | 7,700 |
| 2024/11/01 | 990 | 992 | 988 | 989 | 5,600 |
| 2024/10/31 | 989 | 992 | 988 | 990 | 5,800 |
| 2024/10/30 | 990 | 990 | 988 | 989 | 6,400 |
| 2024/10/29 | 989 | 991 | 988 | 989 | 7,400 |
| 2024/10/28 | 988 | 990 | 988 | 990 | 5,200 |
| 2024/10/25 | 987 | 990 | 985 | 987 | 9,600 |
| 2024/10/24 | 987 | 987 | 985 | 986 | 7,600 |
| 2024/10/23 | 984 | 987 | 984 | 985 | 7,600 |
| 2024/10/22 | 985 | 988 | 982 | 984 | 6,200 |
| 2024/10/21 | 985 | 986 | 982 | 982 | 5,100 |
| 2024/10/18 | 981 | 985 | 981 | 982 | 4,300 |
| 2024/10/17 | 980 | 983 | 980 | 981 | 7,300 |
| 2024/10/16 | 974 | 979 | 974 | 979 | 4,600 |
| 2024/10/15 | 978 | 979 | 975 | 977 | 5,400 |
| 2024/10/11 | 975 | 977 | 974 | 975 | 3,900 |
| 2024/10/10 | 970 | 975 | 970 | 974 | 5,200 |
| 2024/10/09 | 972 | 973 | 970 | 973 | 9,300 |
| 2024/10/08 | 972 | 974 | 971 | 971 | 5,300 |
| 2024/10/07 | 976 | 976 | 972 | 972 | 8,200 |
| 2024/10/04 | 970 | 974 | 970 | 971 | 3,900 |
| 2024/10/03 | 970 | 975 | 969 | 970 | 5,500 |
| 2024/10/02 | 971 | 975 | 969 | 969 | 7,500 |
| 2024/10/01 | 970 | 979 | 969 | 969 | 6,400 |
| 2024/09/30 | 969 | 975 | 966 | 966 | 7,300 |
| 2024/09/27 | 960 | 970 | 960 | 970 | 4,600 |
| 2024/09/26 | 966 | 970 | 961 | 961 | 9,800 |
| 2024/09/25 | 962 | 964 | 961 | 962 | 3,700 |
| 2024/09/24 | 960 | 967 | 960 | 963 | 5,100 |
| 2024/09/20 | 962 | 964 | 961 | 962 | 2,500 |
| 2024/09/19 | 967 | 967 | 961 | 962 | 3,200 |
| 2024/09/18 | 959 | 966 | 959 | 963 | 3,800 |
| 2024/09/17 | 965 | 969 | 955 | 958 | 7,700 |
| 2024/09/13 | 959 | 964 | 957 | 964 | 4,600 |
| 2024/09/12 | 957 | 963 | 956 | 963 | 5,400 |
| 2024/09/11 | 964 | 966 | 956 | 957 | 9,300 |
| 2024/09/10 | 965 | 969 | 960 | 964 | 5,600 |
| 2024/09/09 | 965 | 965 | 960 | 964 | 6,100 |
| 2024/09/06 | 972 | 973 | 966 | 966 | 6,500 |
| 2024/09/05 | 972 | 974 | 967 | 971 | 6,800 |
| 2024/09/04 | 973 | 974 | 971 | 972 | 6,300 |
| 2024/09/03 | 974 | 980 | 974 | 980 | 5,600 |
| 2024/09/02 | 975 | 976 | 975 | 975 | 4,100 |
| 2024/08/30 | 976 | 978 | 975 | 975 | 2,800 |
| 2024/08/29 | 980 | 983 | 975 | 976 | 7,600 |
| 2024/08/28 | 986 | 987 | 980 | 984 | 10,200 |
| 2024/08/27 | 990 | 990 | 986 | 990 | 6,900 |
| 2024/08/26 | 985 | 990 | 980 | 990 | 9,900 |
| 2024/08/23 | 979 | 985 | 976 | 985 | 11,100 |
| 2024/08/22 | 980 | 980 | 976 | 979 | 4,400 |
| 2024/08/21 | 976 | 982 | 976 | 980 | 3,600 |
| 2024/08/20 | 985 | 985 | 976 | 976 | 5,400 |
| 2024/08/19 | 980 | 982 | 975 | 981 | 7,400 |