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
2010/12/30 0 0 0 400 0
2010/12/29 400 400 400 400 100
2010/12/28 0 0 0 400 0
2010/12/27 0 0 0 400 0
2010/12/24 0 0 0 400 0
2010/12/22 400 400 400 400 200
2010/12/21 409 411 403 403 400
2010/12/20 433 433 433 433 400
2010/12/17 401 401 401 401 100
2010/12/16 428 428 410 410 2,100
2010/12/15 384 400 384 400 200
2010/12/14 376 387 376 387 900
2010/12/13 384 384 367 375 1,400
2010/12/10 408 408 408 408 300
2010/12/09 0 0 0 408 0
2010/12/08 440 440 408 408 500
2010/12/07 448 448 440 440 700
2010/12/06 453 453 389 400 2,400
2010/12/03 400 423 400 421 1,600
2010/12/02 393 393 369 369 300
2010/12/01 417 420 385 420 1,800
2010/11/30 407 407 361 361 1,700
2010/11/29 402 415 402 415 600
2010/11/26 410 410 410 410 100
2010/11/25 393 401 393 401 200
2010/11/24 0 0 0 441 0
2010/11/22 441 441 441 441 100
2010/11/19 353 449 350 449 1,400
2010/11/18 0 0 0 380 0
2010/11/17 384 384 380 380 1,800
2010/11/16 420 420 360 384 2,600
2010/11/15 322 345 320 340 7,400
2010/11/12 370 370 370 370 800
2010/11/11 458 458 450 450 800
2010/11/10 0 0 0 490 0
2010/11/09 0 0 0 490 0
2010/11/08 0 0 0 490 0
2010/11/05 490 490 490 490 100
2010/11/04 0 0 0 530 0
2010/11/02 540 540 530 530 200
2010/11/01 0 0 0 600 0
2010/10/29 0 0 0 600 0
2010/10/28 0 0 0 600 0
2010/10/27 0 0 0 600 0
2010/10/26 0 0 0 600 0
2010/10/25 0 0 0 600 0
2010/10/22 0 0 0 600 0
2010/10/21 0 0 0 600 0
2010/10/20 0 0 0 600 0
2010/10/19 0 0 0 600 0
2010/10/18 600 600 600 600 1,000
2010/10/15 580 580 580 580 100
2010/10/14 595 595 595 595 100
2010/10/13 0 0 0 595 0
2010/10/12 0 0 0 595 0
2010/10/08 0 0 0 595 0
2010/10/07 0 0 0 595 0
2010/10/06 0 0 0 595 0
2010/10/05 0 0 0 595 0
2010/10/04 595 595 595 595 200
2010/10/01 0 0 0 585 0
2010/09/30 0 0 0 585 0
2010/09/29 0 0 0 585 0
2010/09/28 0 0 0 585 0
2010/09/27 0 0 0 585 0
2010/09/24 0 0 0 585 0
2010/09/22 585 585 585 585 700
2010/09/21 0 0 0 585 0
2010/09/17 0 0 0 585 0
2010/09/16 585 585 585 585 1,100
2010/09/15 560 575 560 575 200
2010/09/14 0 0 0 550 0
2010/09/13 550 550 550 550 100
2010/09/10 530 530 530 530 100
2010/09/09 0 0 0 550 0
2010/09/08 570 570 550 550 1,100
2010/09/07 610 610 610 610 100
2010/09/06 0 0 0 630 0
2010/09/03 0 0 0 630 0
2010/09/02 0 0 0 630 0
2010/09/01 0 0 0 630 0
2010/08/31 630 630 630 630 100
2010/08/30 0 0 0 620 0
2010/08/27 0 0 0 620 0
2010/08/26 620 620 620 620 100
2010/08/25 0 0 0 625 0
2010/08/24 625 625 625 625 100
2010/08/23 610 610 605 605 700
2010/08/20 0 0 0 690 0
2010/08/19 0 0 0 690 0
2010/08/18 0 0 0 690 0
2010/08/17 0 0 0 690 0
2010/08/16 690 690 690 690 700
2010/08/13 690 690 690 690 100
2010/08/12 0 0 0 610 0
2010/08/11 0 0 0 610 0
2010/08/10 0 0 0 610 0
2010/08/09 610 610 610 610 500
2010/08/06 0 0 0 600 0
2010/08/05 0 0 0 600 0
2010/08/04 0 0 0 600 0
2010/08/03 0 0 0 600 0
2010/08/02 620 620 600 600 300
2010/07/30 630 630 600 600 500
2010/07/29 0 0 0 640 0
2010/07/28 640 640 640 640 500
2010/07/27 650 650 640 640 900
2010/07/26 660 660 660 660 600
2010/07/23 660 660 640 640 2,800
2010/07/22 0 0 0 720 0
2010/07/21 0 0 0 720 0
2010/07/20 720 720 720 720 200
2010/07/16 720 720 720 720 800
2010/07/15 670 700 630 700 1,200
2010/07/14 735 735 735 735 500
2010/07/13 695 695 665 665 500
2010/07/12 750 750 705 705 300
2010/07/09 0 0 0 750 0
2010/07/08 0 0 0 750 0
2010/07/07 750 750 750 750 200
2010/07/06 750 750 750 750 200
2010/07/05 0 0 0 750 0
2010/07/02 0 0 0 750 0
2010/07/01 750 750 750 750 100
2010/06/30 0 0 0 760 0
2010/06/29 760 760 760 760 100
2010/06/28 770 770 762 762 400
2010/06/25 0 0 0 845 0
2010/06/24 845 845 845 845 100
2010/06/23 0 0 0 845 0
2010/06/22 0 0 0 845 0
2010/06/21 0 0 0 879 0
2010/06/18 0 0 0 879 0
2010/06/17 0 0 0 879 0
2010/06/16 879 879 879 879 700
2010/06/15 810 810 810 810 100
2010/06/14 751 751 750 750 300
2010/06/11 0 0 0 732 0
2010/06/10 0 0 0 732 0
2010/06/09 0 0 0 732 0
2010/06/08 732 732 732 732 100
2010/06/07 0 0 0 750 0
2010/06/04 0 0 0 750 0
2010/06/03 0 0 0 750 0
2010/06/02 0 0 0 750 0
2010/06/01 0 0 0 750 0
2010/05/31 0 0 0 750 0
2010/05/28 0 0 0 750 0
2010/05/27 0 0 0 750 0
2010/05/26 0 0 0 750 0
2010/05/25 0 0 0 750 0
2010/05/24 0 0 0 750 0
2010/05/21 0 0 0 750 0
2010/05/20 750 750 750 750 200
2010/05/19 800 800 800 800 200
2010/05/18 0 0 0 875 0
2010/05/17 875 875 875 875 700
2010/05/14 810 810 810 810 4,000
2010/05/13 0 0 0 819 0
2010/05/12 0 0 0 819 0
2010/05/11 0 0 0 819 0
2010/05/10 0 0 0 819 0
2010/05/07 819 819 819 819 100
2010/05/06 879 879 879 879 200
2010/04/30 0 0 0 880 0
2010/04/28 0 0 0 880 0
2010/04/27 0 0 0 880 0
2010/04/26 880 880 880 880 200
2010/04/23 0 0 0 880 0
2010/04/22 0 0 0 880 0
2010/04/21 0 0 0 880 0
2010/04/20 0 0 0 880 0
2010/04/19 880 880 880 880 100
2010/04/16 890 898 890 895 800
2010/04/15 870 870 870 870 100
2010/04/14 0 0 0 845 0
2010/04/13 845 845 845 845 100
2010/04/12 800 800 800 800 500
2010/04/09 0 0 0 803 0
2010/04/08 876 876 803 803 200
2010/04/07 0 0 0 820 0
2010/04/06 820 820 820 820 100
2010/04/05 830 830 830 830 100
2010/04/02 0 0 0 820 0
2010/04/01 0 0 0 820 0
2010/03/29 820 820 820 820 100
2010/03/26 773 773 772 772 700
2010/03/24 770 770 770 770 500
2010/03/19 773 773 770 770 400
2010/03/16 870 870 870 870 700
2010/03/15 785 800 785 800 300
2010/03/12 790 790 790 790 400
2010/03/09 750 750 750 750 100
2010/03/08 770 770 770 770 2,100
2010/02/18 725 725 725 725 100
2010/02/16 800 800 800 800 800
2010/02/15 710 710 710 710 200
2010/02/12 710 710 710 710 300
2010/02/10 710 710 710 710 300
2010/02/05 730 730 730 730 600
2010/02/04 730 730 720 720 200
2010/02/02 720 750 720 750 200
2010/02/01 750 750 730 730 300
2010/01/29 700 700 700 700 100
2010/01/27 709 709 700 700 300
2010/01/19 700 700 700 700 100
2010/01/18 720 720 720 720 1,500
2010/01/14 664 664 664 664 100
2010/01/05 664 664 664 664 100
2010/01/04 621 644 620 644 500

このページの先頭へ