日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/29 631 651 631 651 700
2009/12/28 657 661 657 661 500
2009/12/25 630 650 630 631 36,100
2009/12/24 725 725 700 700 400
2009/12/22 726 726 726 726 100
2009/12/16 790 790 790 790 900
2009/12/14 735 735 730 730 400
2009/12/09 750 750 750 750 100
2009/12/04 740 740 740 740 100
2009/11/30 739 780 739 780 1,200
2009/11/27 700 700 700 700 800
2009/11/24 720 720 700 700 400
2009/11/20 717 720 717 720 200
2009/11/19 782 782 722 722 700
2009/11/17 790 800 783 800 400
2009/11/16 860 860 860 860 1,000
2009/11/13 850 850 810 810 400
2009/11/12 910 910 910 910 100
2009/11/11 931 932 905 905 900
2009/11/10 941 941 940 940 200
2009/11/09 980 980 942 942 200
2009/11/05 942 942 941 941 200
2009/11/02 941 941 941 941 100
2009/10/30 942 960 942 960 700
2009/10/28 959 959 959 959 200
2009/10/20 960 960 960 960 1,100
2009/10/16 985 985 985 985 700
2009/10/14 980 990 980 990 500
2009/10/13 980 990 980 990 200
2009/10/09 935 935 935 935 100
2009/10/08 950 950 950 950 100
2009/10/07 970 970 970 970 100
2009/10/06 990 990 990 990 100
2009/10/01 925 925 925 925 100
2009/09/30 922 930 922 930 300
2009/09/29 951 951 950 950 200
2009/09/28 961 961 961 961 100
2009/09/24 970 970 970 970 100
2009/09/17 961 961 951 951 300
2009/09/16 1,050 1,080 980 980 2,500
2009/09/15 951 981 951 981 600
2009/09/07 955 955 955 955 2,000
2009/09/03 955 955 955 955 300
2009/09/02 990 990 981 985 500
2009/09/01 992 992 992 992 100
2009/08/25 1,018 1,018 1,018 1,018 100
2009/08/24 1,010 1,010 992 992 200
2009/08/21 1,002 1,002 995 995 300
2009/08/20 1,020 1,020 1,000 1,019 7,400
2009/08/19 1,020 1,020 1,020 1,020 100
2009/08/18 1,052 1,052 1,052 1,052 100
2009/08/17 1,058 1,058 1,058 1,058 700
2009/08/14 1,058 1,058 1,058 1,058 200
2009/08/11 1,060 1,070 1,060 1,070 300
2009/08/10 1,040 1,040 1,040 1,040 200
2009/08/07 1,021 1,021 1,021 1,021 100
2009/08/05 1,040 1,040 1,040 1,040 2,900
2009/08/04 1,040 1,040 1,040 1,040 100
2009/08/03 1,030 1,030 1,030 1,030 400
2009/07/31 1,029 1,029 1,029 1,029 100
2009/07/30 1,030 1,030 1,030 1,030 800
2009/07/29 1,011 1,011 1,011 1,011 200
2009/07/28 1,036 1,036 1,036 1,036 100
2009/07/27 1,039 1,039 1,036 1,036 700
2009/07/24 1,039 1,039 1,039 1,039 500
2009/07/23 1,040 1,040 1,040 1,040 100
2009/07/22 1,040 1,040 991 991 900
2009/07/21 1,080 1,080 1,020 1,030 6,300
2009/07/17 1,020 1,020 1,020 1,020 100
2009/07/16 1,090 1,090 1,090 1,090 600
2009/07/15 1,048 1,048 1,048 1,048 100
2009/07/13 1,010 1,010 1,005 1,010 400
2009/07/10 1,020 1,020 1,005 1,005 400
2009/07/09 1,001 1,001 1,001 1,001 300
2009/07/08 1,030 1,030 1,001 1,001 400
2009/07/06 1,050 1,050 1,050 1,050 500
2009/07/03 991 1,000 991 1,000 1,400
2009/07/02 1,000 1,000 1,000 1,000 900
2009/07/01 990 1,000 990 1,000 200
2009/06/30 965 966 965 966 400
2009/06/29 961 961 961 961 500
2009/06/26 970 970 970 970 1,400
2009/06/23 960 960 960 960 300
2009/06/18 991 991 940 955 1,200
2009/06/17 979 1,000 979 1,000 1,600
2009/06/16 1,050 1,050 1,049 1,049 1,900
2009/06/15 965 1,000 965 1,000 1,100
2009/06/12 930 955 930 955 500
2009/06/11 930 940 930 940 200
2009/06/10 910 910 910 910 100
2009/06/08 900 900 900 900 200
2009/06/04 900 900 900 900 100
2009/06/03 905 905 905 905 100
2009/06/02 895 895 895 895 100
2009/06/01 890 890 890 890 100
2009/05/29 919 919 890 890 500
2009/05/28 920 920 890 890 200
2009/05/19 954 954 954 954 200
2009/05/18 970 970 970 970 900
2009/05/15 870 870 870 870 300
2009/05/14 868 870 868 870 300
2009/05/13 860 861 860 860 400
2009/05/11 850 870 850 870 300
2009/05/08 850 850 830 850 2,100
2009/05/07 890 890 890 890 200
2009/05/01 850 850 850 850 1,000
2009/04/28 900 900 900 900 800
2009/04/27 900 900 900 900 500
2009/04/24 891 891 890 890 300
2009/04/23 890 890 880 880 400
2009/04/22 890 890 890 890 100
2009/04/21 940 948 920 920 500
2009/04/20 920 920 920 920 200
2009/04/16 960 960 960 960 800
2009/04/14 880 880 870 870 600
2009/04/13 880 880 870 880 700
2009/04/10 870 890 870 880 25,400
2009/04/09 870 870 870 870 400
2009/04/08 870 870 870 870 600
2009/04/07 880 880 871 871 600
2009/04/03 900 939 900 939 800
2009/03/31 900 900 900 900 100
2009/03/27 880 880 880 880 200
2009/03/26 890 940 890 940 400
2009/03/24 850 850 848 848 200
2009/03/19 822 822 822 822 200
2009/03/17 825 869 822 822 400
2009/03/16 940 940 855 855 1,000
2009/03/13 841 841 840 840 300
2009/03/11 850 850 850 850 100
2009/03/10 870 870 870 870 100
2009/03/09 870 870 870 870 100
2009/03/05 880 880 871 871 200
2009/03/02 990 990 960 960 200
2009/02/27 930 940 930 940 400
2009/02/26 860 920 860 910 800
2009/02/25 900 900 900 900 200
2009/02/24 880 900 880 900 300
2009/02/23 850 860 845 860 500
2009/02/20 810 850 810 849 1,900
2009/02/19 800 800 800 800 200
2009/02/18 800 800 800 800 200
2009/02/17 800 800 800 800 100
2009/02/16 780 780 780 780 300
2009/02/13 780 800 762 800 1,100
2009/02/12 825 825 800 800 1,200
2009/02/10 860 860 860 860 500
2009/02/09 830 860 825 860 1,300
2009/02/06 830 830 820 820 500
2009/02/05 840 840 840 840 800
2009/02/04 840 850 840 840 2,600
2009/02/03 850 860 850 850 900
2009/02/02 870 870 840 840 1,200
2009/01/30 790 840 790 840 1,100
2009/01/29 800 840 800 840 3,400
2009/01/28 800 800 790 800 400
2009/01/27 800 830 800 820 600
2009/01/26 815 830 815 830 1,100
2009/01/23 870 870 806 830 1,200
2009/01/22 830 889 830 889 2,500
2009/01/21 813 900 803 900 6,500
2009/01/20 1,003 1,010 1,000 1,003 1,000
2009/01/19 1,030 1,040 1,030 1,040 1,100
2009/01/16 1,040 1,050 1,030 1,030 300
2009/01/15 1,080 1,080 1,050 1,060 1,800
2009/01/14 1,000 1,030 1,000 1,030 200
2009/01/13 1,050 1,050 1,020 1,030 1,300
2009/01/09 1,050 1,085 1,050 1,085 400
2009/01/08 1,100 1,125 1,085 1,085 1,500
2009/01/07 1,050 1,110 1,050 1,100 5,200
2009/01/06 970 1,030 950 1,030 4,400
2009/01/05 903 935 903 930 1,500

このページの先頭へ