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 |
---|---|---|---|---|---|
2013/12/30 | 405 | 406 | 405 | 406 | 500 |
2013/12/27 | 407 | 408 | 407 | 408 | 300 |
2013/12/25 | 416 | 416 | 401 | 409 | 2,400 |
2013/12/24 | 415 | 415 | 415 | 415 | 200 |
2013/12/20 | 425 | 425 | 415 | 420 | 1,800 |
2013/12/18 | 420 | 429 | 420 | 429 | 300 |
2013/12/17 | 421 | 421 | 421 | 421 | 100 |
2013/12/16 | 428 | 433 | 428 | 429 | 2,300 |
2013/12/13 | 437 | 437 | 429 | 431 | 31,200 |
2013/12/12 | 440 | 440 | 431 | 435 | 1,100 |
2013/12/11 | 433 | 445 | 432 | 440 | 1,500 |
2013/12/10 | 425 | 425 | 425 | 425 | 600 |
2013/12/09 | 435 | 435 | 433 | 433 | 1,000 |
2013/12/04 | 424 | 424 | 420 | 420 | 1,300 |
2013/12/03 | 419 | 420 | 419 | 420 | 1,000 |
2013/12/02 | 435 | 435 | 415 | 415 | 1,300 |
2013/11/29 | 435 | 436 | 434 | 434 | 800 |
2013/11/27 | 450 | 450 | 444 | 448 | 500 |
2013/11/26 | 447 | 452 | 411 | 450 | 14,800 |
2013/11/25 | 470 | 470 | 470 | 470 | 300 |
2013/11/22 | 467 | 467 | 467 | 467 | 700 |
2013/11/21 | 467 | 467 | 467 | 467 | 800 |
2013/11/20 | 475 | 475 | 474 | 474 | 400 |
2013/11/18 | 479 | 479 | 466 | 467 | 2,300 |
2013/11/15 | 479 | 480 | 477 | 477 | 1,300 |
2013/11/14 | 467 | 467 | 466 | 466 | 600 |
2013/11/13 | 465 | 465 | 465 | 465 | 200 |
2013/11/11 | 472 | 472 | 472 | 472 | 500 |
2013/11/07 | 480 | 480 | 480 | 480 | 400 |
2013/11/05 | 480 | 480 | 480 | 480 | 700 |
2013/10/31 | 480 | 480 | 480 | 480 | 1,000 |
2013/10/29 | 485 | 485 | 485 | 485 | 500 |
2013/10/24 | 480 | 480 | 480 | 480 | 100 |
2013/10/23 | 475 | 475 | 475 | 475 | 100 |
2013/10/22 | 501 | 501 | 501 | 501 | 1,000 |
2013/10/21 | 500 | 500 | 500 | 500 | 100 |
2013/10/16 | 511 | 511 | 509 | 510 | 1,100 |
2013/10/15 | 500 | 515 | 500 | 515 | 1,300 |
2013/10/10 | 483 | 483 | 483 | 483 | 100 |
2013/10/09 | 457 | 500 | 457 | 500 | 700 |
2013/10/08 | 471 | 471 | 471 | 471 | 100 |
2013/10/07 | 483 | 484 | 476 | 479 | 700 |
2013/10/04 | 486 | 511 | 485 | 511 | 1,000 |
2013/10/03 | 517 | 517 | 517 | 517 | 500 |
2013/10/01 | 477 | 477 | 477 | 477 | 600 |
2013/09/30 | 479 | 479 | 479 | 479 | 100 |
2013/09/25 | 474 | 474 | 474 | 474 | 100 |
2013/09/19 | 520 | 528 | 520 | 520 | 2,200 |
2013/09/18 | 520 | 520 | 520 | 520 | 500 |
2013/09/17 | 510 | 510 | 510 | 510 | 2,700 |
2013/09/13 | 510 | 515 | 510 | 515 | 900 |
2013/09/12 | 498 | 515 | 498 | 515 | 5,500 |
2013/09/11 | 470 | 494 | 470 | 494 | 200 |
2013/09/10 | 470 | 470 | 470 | 470 | 100 |
2013/09/06 | 460 | 460 | 460 | 460 | 400 |
2013/09/05 | 470 | 470 | 465 | 465 | 300 |
2013/09/04 | 469 | 469 | 468 | 468 | 600 |
2013/09/03 | 470 | 470 | 470 | 470 | 200 |
2013/08/30 | 475 | 475 | 475 | 475 | 500 |
2013/08/29 | 460 | 460 | 460 | 460 | 100 |
2013/08/28 | 466 | 468 | 459 | 459 | 2,500 |
2013/08/26 | 500 | 523 | 500 | 523 | 1,900 |
2013/08/22 | 463 | 463 | 463 | 463 | 300 |
2013/08/20 | 462 | 462 | 462 | 462 | 200 |
2013/08/19 | 465 | 465 | 462 | 462 | 1,400 |
2013/08/16 | 463 | 463 | 463 | 463 | 800 |
2013/08/15 | 453 | 461 | 453 | 461 | 1,400 |
2013/08/14 | 475 | 475 | 455 | 460 | 2,900 |
2013/08/12 | 467 | 467 | 467 | 467 | 1,000 |
2013/08/09 | 482 | 483 | 482 | 483 | 400 |
2013/08/08 | 517 | 531 | 484 | 484 | 2,800 |
2013/08/07 | 484 | 484 | 483 | 483 | 500 |
2013/07/29 | 500 | 500 | 500 | 500 | 400 |
2013/07/26 | 500 | 500 | 480 | 480 | 900 |
2013/07/25 | 490 | 500 | 490 | 500 | 1,300 |
2013/07/24 | 508 | 508 | 508 | 508 | 100 |
2013/07/23 | 520 | 520 | 482 | 510 | 1,400 |
2013/07/22 | 525 | 525 | 525 | 525 | 100 |
2013/07/18 | 525 | 525 | 525 | 525 | 1,300 |
2013/07/17 | 508 | 535 | 508 | 535 | 400 |
2013/07/16 | 526 | 526 | 526 | 526 | 700 |
2013/07/12 | 510 | 510 | 510 | 510 | 700 |
2013/07/11 | 501 | 510 | 494 | 510 | 1,300 |
2013/07/10 | 511 | 516 | 500 | 500 | 2,400 |
2013/07/09 | 540 | 595 | 539 | 540 | 5,400 |
2013/07/08 | 500 | 500 | 500 | 500 | 30,500 |
2013/07/05 | 495 | 495 | 495 | 495 | 300 |
2013/07/04 | 490 | 490 | 490 | 490 | 100 |
2013/07/02 | 496 | 496 | 495 | 495 | 400 |
2013/06/27 | 501 | 501 | 501 | 501 | 100 |
2013/06/26 | 514 | 514 | 501 | 501 | 400 |
2013/06/25 | 514 | 514 | 514 | 514 | 100 |
2013/06/24 | 490 | 490 | 490 | 490 | 100 |
2013/06/21 | 500 | 500 | 500 | 500 | 300 |
2013/06/19 | 515 | 515 | 515 | 515 | 300 |
2013/06/18 | 518 | 567 | 515 | 515 | 1,500 |
2013/06/17 | 568 | 568 | 518 | 518 | 700 |
2013/06/14 | 558 | 558 | 558 | 558 | 100 |
2013/06/10 | 500 | 569 | 500 | 569 | 300 |
2013/06/07 | 515 | 565 | 490 | 490 | 1,500 |
2013/06/06 | 565 | 565 | 565 | 565 | 200 |
2013/06/05 | 589 | 589 | 589 | 589 | 300 |
2013/06/04 | 579 | 589 | 570 | 589 | 1,200 |
2013/06/03 | 573 | 600 | 570 | 570 | 5,800 |
2013/05/31 | 560 | 560 | 533 | 533 | 800 |
2013/05/30 | 560 | 560 | 560 | 560 | 100 |
2013/05/29 | 560 | 560 | 560 | 560 | 100 |
2013/05/28 | 558 | 560 | 558 | 560 | 500 |
2013/05/27 | 547 | 547 | 531 | 536 | 1,000 |
2013/05/24 | 570 | 570 | 570 | 570 | 500 |
2013/05/23 | 585 | 589 | 562 | 580 | 3,200 |
2013/05/22 | 596 | 596 | 589 | 589 | 300 |
2013/05/21 | 590 | 597 | 590 | 597 | 300 |
2013/05/20 | 600 | 600 | 590 | 590 | 800 |
2013/05/17 | 604 | 604 | 590 | 593 | 6,000 |
2013/05/16 | 619 | 619 | 600 | 610 | 1,900 |
2013/05/15 | 632 | 641 | 600 | 600 | 11,400 |
2013/05/14 | 644 | 650 | 606 | 640 | 13,000 |
2013/05/13 | 784 | 805 | 655 | 662 | 40,000 |
2013/05/10 | 644 | 784 | 644 | 784 | 27,200 |
2013/05/09 | 597 | 684 | 597 | 684 | 6,400 |
2013/05/08 | 580 | 584 | 575 | 584 | 3,300 |
2013/05/07 | 578 | 580 | 570 | 570 | 700 |
2013/05/02 | 531 | 550 | 531 | 550 | 500 |
2013/05/01 | 527 | 530 | 525 | 530 | 1,100 |
2013/04/30 | 540 | 540 | 526 | 526 | 1,200 |
2013/04/25 | 569 | 579 | 560 | 560 | 2,000 |
2013/04/24 | 515 | 540 | 515 | 540 | 2,400 |
2013/04/23 | 516 | 517 | 515 | 517 | 1,000 |
2013/04/22 | 533 | 538 | 520 | 520 | 3,000 |
2013/04/19 | 518 | 533 | 518 | 533 | 2,000 |
2013/04/18 | 508 | 515 | 508 | 515 | 500 |
2013/04/17 | 515 | 515 | 515 | 515 | 100 |
2013/04/16 | 514 | 514 | 514 | 514 | 2,100 |
2013/04/15 | 518 | 518 | 497 | 504 | 8,700 |
2013/04/12 | 517 | 518 | 516 | 518 | 1,100 |
2013/04/11 | 505 | 518 | 501 | 518 | 1,400 |
2013/04/10 | 512 | 530 | 512 | 530 | 1,500 |
2013/04/09 | 527 | 538 | 498 | 498 | 4,700 |
2013/04/08 | 500 | 515 | 500 | 515 | 1,900 |
2013/04/05 | 490 | 491 | 490 | 491 | 300 |
2013/04/04 | 471 | 486 | 470 | 486 | 1,400 |
2013/04/03 | 496 | 496 | 496 | 496 | 200 |
2013/04/02 | 525 | 525 | 488 | 496 | 700 |
2013/03/28 | 544 | 548 | 544 | 548 | 1,300 |
2013/03/27 | 542 | 542 | 542 | 542 | 23,600 |
2013/03/26 | 532 | 542 | 532 | 542 | 1,800 |
2013/03/25 | 541 | 541 | 541 | 541 | 100 |
2013/03/22 | 540 | 540 | 531 | 531 | 1,200 |
2013/03/21 | 560 | 560 | 550 | 550 | 500 |
2013/03/19 | 540 | 541 | 540 | 540 | 3,000 |
2013/03/18 | 542 | 543 | 540 | 540 | 4,900 |
2013/03/15 | 545 | 545 | 541 | 541 | 300 |
2013/03/14 | 519 | 535 | 519 | 535 | 300 |
2013/03/13 | 520 | 524 | 519 | 519 | 1,300 |
2013/03/12 | 590 | 590 | 540 | 540 | 3,100 |
2013/03/11 | 563 | 563 | 550 | 550 | 600 |
2013/03/08 | 550 | 563 | 543 | 543 | 700 |
2013/03/07 | 561 | 569 | 550 | 550 | 2,300 |
2013/03/06 | 580 | 580 | 550 | 551 | 2,100 |
2013/03/05 | 580 | 580 | 580 | 580 | 100 |
2013/02/21 | 599 | 599 | 599 | 599 | 100 |
2013/02/19 | 610 | 610 | 610 | 610 | 100 |
2013/02/18 | 600 | 600 | 600 | 600 | 500 |
2013/02/15 | 602 | 602 | 598 | 600 | 400 |
2013/02/13 | 612 | 625 | 598 | 598 | 1,200 |
2013/02/08 | 615 | 615 | 615 | 615 | 100 |
2013/02/07 | 640 | 640 | 635 | 635 | 1,500 |
2013/02/06 | 598 | 598 | 598 | 598 | 100 |
2013/02/04 | 590 | 680 | 590 | 680 | 1,000 |
2013/02/01 | 590 | 590 | 590 | 590 | 3,100 |
2013/01/29 | 590 | 590 | 590 | 590 | 100 |
2013/01/23 | 650 | 650 | 650 | 650 | 100 |
2013/01/18 | 666 | 666 | 666 | 666 | 1,000 |
2013/01/16 | 621 | 651 | 621 | 651 | 1,100 |
2013/01/15 | 571 | 571 | 571 | 571 | 100 |
2013/01/11 | 570 | 570 | 570 | 570 | 200 |
2013/01/10 | 528 | 528 | 528 | 528 | 100 |
2013/01/04 | 520 | 520 | 520 | 520 | 800 |