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
2014/12/30 1,605 1,605 1,584 1,592 5,300
2014/12/29 1,602 1,618 1,600 1,600 7,200
2014/12/26 1,559 1,650 1,552 1,602 26,100
2014/12/25 1,650 1,679 1,650 1,672 23,500
2014/12/24 1,705 1,714 1,650 1,650 52,500
2014/12/22 1,775 1,776 1,769 1,770 8,300
2014/12/19 1,771 1,779 1,770 1,774 5,500
2014/12/18 1,774 1,775 1,767 1,770 5,600
2014/12/17 1,770 1,788 1,768 1,770 12,000
2014/12/16 1,750 1,765 1,738 1,765 5,700
2014/12/15 1,726 1,745 1,725 1,741 5,800
2014/12/12 1,720 1,724 1,704 1,719 3,700
2014/12/11 1,710 1,710 1,680 1,696 3,600
2014/12/10 1,740 1,740 1,650 1,679 11,600
2014/12/09 1,715 1,726 1,711 1,726 4,000
2014/12/08 1,680 1,709 1,679 1,709 5,300
2014/12/05 1,659 1,663 1,637 1,663 2,200
2014/12/04 1,640 1,650 1,631 1,631 4,100
2014/12/03 1,644 1,649 1,636 1,636 6,100
2014/12/02 1,626 1,664 1,626 1,664 3,100
2014/12/01 1,656 1,656 1,606 1,624 7,200
2014/11/28 1,655 1,655 1,550 1,595 19,700
2014/11/27 1,670 1,674 1,643 1,656 8,400
2014/11/26 1,698 1,710 1,642 1,661 12,800
2014/11/25 1,751 1,762 1,650 1,695 15,400
2014/11/21 1,778 1,795 1,750 1,763 6,500
2014/11/20 1,800 1,800 1,777 1,795 2,300
2014/11/19 1,790 1,800 1,771 1,771 3,200
2014/11/18 1,850 1,850 1,771 1,800 3,000
2014/11/17 1,810 1,840 1,712 1,780 13,600
2014/11/14 1,748 1,749 1,690 1,690 2,000
2014/11/13 1,736 1,750 1,622 1,750 6,200
2014/11/12 1,940 1,940 1,723 1,751 9,400
2014/11/11 1,681 1,828 1,681 1,828 6,100
2014/11/10 1,680 1,685 1,653 1,680 3,700
2014/11/07 1,642 1,643 1,620 1,632 1,400
2014/11/06 1,570 1,701 1,570 1,642 2,900
2014/11/05 1,580 1,648 1,548 1,565 4,000
2014/11/04 1,576 1,586 1,500 1,500 3,800
2014/10/31 1,605 1,609 1,575 1,575 1,400
2014/10/30 1,600 1,647 1,600 1,640 1,800
2014/10/29 1,604 1,609 1,521 1,599 4,100
2014/10/28 1,637 1,637 1,500 1,603 6,900
2014/10/27 1,849 1,938 1,640 1,677 22,400
2014/10/24 1,499 1,769 1,470 1,769 18,300
2014/10/23 1,475 1,475 1,455 1,469 700
2014/10/22 1,488 1,488 1,441 1,455 800
2014/10/21 1,465 1,477 1,426 1,440 1,700
2014/10/20 1,448 1,470 1,440 1,464 1,000
2014/10/17 1,414 1,420 1,401 1,418 1,500
2014/10/16 1,460 1,460 1,414 1,414 2,400
2014/10/15 1,449 1,449 1,448 1,448 400
2014/10/14 1,403 1,425 1,385 1,425 3,200
2014/10/10 1,471 1,471 1,432 1,440 3,600
2014/10/09 1,507 1,507 1,470 1,475 500
2014/10/08 1,491 1,508 1,465 1,481 3,400
2014/10/07 1,550 1,570 1,485 1,486 5,600
2014/10/06 1,575 1,577 1,550 1,570 3,500
2014/10/03 1,521 1,599 1,500 1,570 4,600
2014/10/02 1,634 1,634 1,505 1,505 38,000
2014/10/01 1,955 1,955 1,655 1,674 143,100
2014/09/30 1,555 1,555 1,555 1,555 4,000
2014/09/29 1,107 1,290 1,105 1,255 5,600
2014/09/26 1,107 1,139 1,101 1,120 1,000
2014/09/24 1,080 1,140 1,080 1,140 300
2014/09/22 1,110 1,115 1,080 1,110 1,600
2014/09/19 1,117 1,117 1,110 1,110 400
2014/09/18 1,103 1,109 1,055 1,109 3,400
2014/09/17 1,155 1,162 1,121 1,122 2,600
2014/09/16 1,199 1,204 1,161 1,191 2,000
2014/09/12 1,233 1,233 1,192 1,204 700
2014/09/11 1,171 1,230 1,171 1,230 700
2014/09/10 1,244 1,244 1,175 1,227 700
2014/09/08 1,244 1,244 1,244 1,244 100
2014/09/04 1,260 1,260 1,214 1,214 1,000
2014/09/03 1,329 1,329 1,220 1,260 4,900
2014/09/02 1,307 1,340 1,285 1,329 5,400
2014/09/01 1,302 1,344 1,271 1,337 3,600
2014/08/29 1,348 1,348 1,260 1,302 4,800
2014/08/28 1,210 1,349 1,200 1,298 8,400
2014/08/27 1,080 1,160 1,080 1,150 5,800
2014/08/26 1,066 1,079 1,066 1,079 900
2014/08/25 1,082 1,087 1,078 1,078 1,400
2014/08/22 1,080 1,100 1,080 1,095 2,100
2014/08/21 1,073 1,091 1,073 1,076 800
2014/08/20 1,090 1,090 1,059 1,071 1,800
2014/08/19 1,070 1,093 1,070 1,070 900
2014/08/18 1,065 1,065 1,040 1,040 1,300
2014/08/15 1,053 1,090 1,025 1,039 5,000
2014/08/14 1,110 1,112 1,060 1,062 3,900
2014/08/13 1,113 1,150 1,060 1,100 16,500
2014/08/12 1,255 1,368 1,255 1,353 11,200
2014/08/11 1,212 1,241 1,201 1,240 2,000
2014/08/08 1,230 1,230 1,165 1,200 2,100
2014/08/07 1,213 1,235 1,201 1,235 900
2014/08/06 1,243 1,255 1,160 1,243 2,200
2014/08/05 1,290 1,290 1,270 1,270 800
2014/08/04 1,280 1,280 1,240 1,270 1,000
2014/08/01 1,300 1,300 1,270 1,295 600
2014/07/31 1,299 1,300 1,291 1,300 1,700
2014/07/30 1,270 1,295 1,270 1,270 800
2014/07/29 1,239 1,280 1,237 1,280 2,100
2014/07/28 1,243 1,275 1,241 1,275 1,300
2014/07/25 1,250 1,273 1,250 1,273 400
2014/07/24 1,263 1,265 1,233 1,250 1,100
2014/07/23 1,234 1,244 1,234 1,244 300
2014/07/22 1,230 1,240 1,221 1,226 1,500
2014/07/18 1,243 1,243 1,218 1,230 1,100
2014/07/17 1,224 1,249 1,216 1,225 2,000
2014/07/16 1,235 1,275 1,233 1,250 1,200
2014/07/15 1,300 1,300 1,257 1,257 3,300
2014/07/14 1,215 1,246 1,200 1,246 1,700
2014/07/11 1,276 1,276 1,240 1,245 1,300
2014/07/10 1,233 1,282 1,231 1,282 1,100
2014/07/09 1,306 1,315 1,252 1,256 3,000
2014/07/08 1,290 1,339 1,250 1,290 4,700
2014/07/07 1,189 1,320 1,189 1,320 7,200
2014/07/04 1,210 1,210 1,181 1,184 900
2014/07/03 1,165 1,200 1,160 1,187 1,900
2014/07/02 1,197 1,230 1,170 1,189 5,600
2014/07/01 1,151 1,172 1,149 1,153 4,400
2014/06/30 1,155 1,230 1,125 1,160 9,100
2014/06/27 1,100 1,153 1,020 1,153 5,700
2014/06/26 1,146 1,147 1,100 1,127 8,500
2014/06/25 1,127 1,190 1,116 1,152 8,400
2014/06/24 1,280 1,280 1,170 1,203 16,700
2014/06/23 1,350 1,468 1,201 1,300 58,400
2014/06/20 1,040 1,310 1,040 1,170 64,000
2014/06/19 980 1,020 960 1,010 12,000
2014/06/18 909 985 870 970 9,900
2014/06/17 865 935 851 910 14,700
2014/06/16 844 949 844 880 46,100
2014/06/13 732 799 732 799 6,300
2014/06/12 715 730 715 730 1,400
2014/06/11 707 730 705 730 2,000
2014/06/10 694 720 682 720 4,900
2014/06/09 660 720 660 709 7,200
2014/06/06 623 650 623 650 2,000
2014/06/05 640 643 630 630 900
2014/06/04 640 649 639 640 1,600
2014/06/03 619 649 619 638 1,300
2014/06/02 650 650 607 617 4,500
2014/05/30 660 672 626 654 3,500
2014/05/29 682 730 651 670 22,700
2014/05/28 572 662 570 652 32,100
2014/05/27 587 587 546 562 21,300
2014/05/26 535 577 535 577 26,700
2014/05/23 497 497 497 497 600
2014/05/22 504 504 496 496 300
2014/05/21 504 504 504 504 100
2014/05/20 510 517 496 496 1,300
2014/05/19 515 515 496 496 1,400
2014/05/16 517 520 506 506 1,400
2014/05/15 501 515 501 513 500
2014/05/14 491 500 491 491 300
2014/05/13 498 498 488 488 200
2014/05/12 486 500 486 500 900
2014/05/09 484 485 484 485 300
2014/05/08 484 484 478 478 400
2014/05/07 484 484 483 483 300
2014/05/02 480 480 478 478 400
2014/05/01 482 482 479 479 400
2014/04/30 479 479 479 479 100
2014/04/28 477 477 464 464 400
2014/04/25 475 475 463 463 500
2014/04/24 474 474 461 461 700
2014/04/23 466 470 462 466 500
2014/04/22 476 476 466 466 600
2014/04/21 460 470 460 460 900
2014/04/18 475 475 454 454 1,400
2014/04/17 487 487 475 475 600
2014/04/16 464 479 459 479 2,100
2014/04/15 447 459 447 459 1,300
2014/04/14 430 448 426 445 3,600
2014/04/11 425 425 425 425 100
2014/04/10 414 414 414 414 200
2014/04/09 421 425 412 413 1,400
2014/04/08 416 427 415 427 2,700
2014/04/07 424 424 424 424 200
2014/04/04 422 422 410 410 500
2014/04/03 427 427 426 426 600
2014/04/02 415 429 415 427 1,400
2014/04/01 410 410 410 410 200
2014/03/31 406 410 406 406 400
2014/03/28 414 414 394 414 2,400
2014/03/27 429 429 418 427 3,000
2014/03/26 419 430 419 430 600
2014/03/25 421 421 421 421 200
2014/03/24 405 405 405 405 200
2014/03/20 405 405 405 405 500
2014/03/19 412 412 412 412 100
2014/03/17 426 426 420 420 600
2014/03/14 409 418 408 418 1,000
2014/03/13 415 415 408 412 500
2014/03/12 412 423 410 423 400
2014/03/11 413 428 413 428 300
2014/03/10 433 433 429 429 800
2014/03/07 428 429 412 429 1,200
2014/03/06 415 424 392 421 2,200
2014/03/05 395 395 382 388 2,400
2014/03/04 395 403 395 403 200
2014/03/03 402 414 393 393 800
2014/02/28 398 412 398 412 500
2014/02/27 395 396 395 396 700
2014/02/26 410 410 410 410 2,000
2014/02/25 396 410 396 410 1,800
2014/02/24 395 398 395 396 1,100
2014/02/21 406 420 395 395 2,200
2014/02/20 396 459 396 406 5,800
2014/02/19 394 417 388 388 4,300
2014/02/18 456 456 400 410 9,300
2014/02/17 402 402 375 376 3,000
2014/02/14 396 452 396 418 8,300
2014/02/13 388 390 372 372 2,300
2014/02/12 480 486 420 420 9,300
2014/02/10 376 408 376 408 3,400
2014/02/07 328 328 328 328 1,000
2014/02/04 332 332 321 329 900
2014/02/03 421 421 380 380 1,800
2014/01/29 422 436 422 435 600
2014/01/27 428 428 428 428 200
2014/01/23 431 431 431 431 200
2014/01/20 415 431 415 431 300
2014/01/16 419 419 415 415 1,100
2014/01/15 438 444 419 419 1,000
2014/01/14 415 422 415 422 300
2014/01/10 413 413 413 413 200
2014/01/09 425 425 425 425 300
2014/01/08 401 425 400 425 1,400
2014/01/06 410 410 406 406 400

このページの先頭へ