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 |
---|---|---|---|---|---|
2015/12/30 | 630 | 649 | 626 | 633 | 26,000 |
2015/12/29 | 629 | 630 | 612 | 625 | 11,800 |
2015/12/28 | 591 | 616 | 591 | 612 | 7,700 |
2015/12/25 | 601 | 608 | 591 | 591 | 30,500 |
2015/12/24 | 607 | 607 | 600 | 601 | 21,800 |
2015/12/22 | 621 | 627 | 611 | 612 | 11,200 |
2015/12/21 | 640 | 640 | 626 | 631 | 8,200 |
2015/12/18 | 641 | 641 | 632 | 640 | 8,400 |
2015/12/17 | 645 | 647 | 630 | 637 | 14,100 |
2015/12/16 | 655 | 655 | 636 | 645 | 18,200 |
2015/12/15 | 635 | 649 | 628 | 638 | 22,100 |
2015/12/14 | 605 | 629 | 605 | 625 | 24,700 |
2015/12/11 | 597 | 675 | 596 | 603 | 88,300 |
2015/12/10 | 597 | 597 | 595 | 595 | 5,700 |
2015/12/09 | 600 | 600 | 596 | 598 | 6,200 |
2015/12/08 | 596 | 600 | 596 | 600 | 3,800 |
2015/12/07 | 599 | 599 | 596 | 596 | 9,000 |
2015/12/04 | 595 | 595 | 590 | 593 | 9,600 |
2015/12/03 | 591 | 596 | 591 | 593 | 4,800 |
2015/12/02 | 595 | 598 | 591 | 594 | 15,300 |
2015/12/01 | 596 | 599 | 593 | 595 | 13,000 |
2015/11/30 | 600 | 601 | 595 | 598 | 12,100 |
2015/11/27 | 600 | 601 | 598 | 601 | 6,600 |
2015/11/26 | 600 | 600 | 596 | 599 | 10,200 |
2015/11/25 | 598 | 600 | 597 | 598 | 6,000 |
2015/11/24 | 598 | 600 | 597 | 598 | 9,700 |
2015/11/20 | 598 | 600 | 597 | 597 | 6,700 |
2015/11/19 | 598 | 599 | 596 | 597 | 5,300 |
2015/11/18 | 598 | 600 | 595 | 596 | 6,000 |
2015/11/17 | 600 | 600 | 597 | 598 | 3,100 |
2015/11/16 | 594 | 599 | 594 | 596 | 7,100 |
2015/11/13 | 595 | 600 | 595 | 599 | 5,900 |
2015/11/12 | 597 | 600 | 597 | 600 | 5,300 |
2015/11/11 | 598 | 599 | 596 | 599 | 7,200 |
2015/11/10 | 598 | 599 | 594 | 597 | 4,200 |
2015/11/09 | 600 | 600 | 595 | 597 | 7,800 |
2015/11/06 | 600 | 600 | 596 | 597 | 1,500 |
2015/11/05 | 598 | 600 | 594 | 600 | 3,300 |
2015/11/04 | 596 | 598 | 595 | 596 | 4,100 |
2015/11/02 | 600 | 600 | 596 | 596 | 4,000 |
2015/10/30 | 598 | 601 | 595 | 597 | 6,900 |
2015/10/29 | 601 | 602 | 597 | 598 | 2,600 |
2015/10/28 | 598 | 601 | 595 | 599 | 3,800 |
2015/10/27 | 602 | 604 | 598 | 599 | 3,500 |
2015/10/26 | 604 | 604 | 595 | 598 | 5,200 |
2015/10/23 | 608 | 608 | 593 | 602 | 9,700 |
2015/10/22 | 605 | 606 | 601 | 605 | 1,700 |
2015/10/21 | 599 | 600 | 590 | 599 | 27,500 |
2015/10/20 | 609 | 609 | 602 | 602 | 2,100 |
2015/10/19 | 608 | 608 | 601 | 603 | 3,200 |
2015/10/16 | 608 | 615 | 600 | 609 | 5,700 |
2015/10/15 | 609 | 612 | 602 | 604 | 3,500 |
2015/10/14 | 613 | 614 | 609 | 609 | 2,500 |
2015/10/13 | 613 | 615 | 609 | 611 | 3,500 |
2015/10/09 | 613 | 614 | 608 | 613 | 2,700 |
2015/10/08 | 613 | 613 | 606 | 606 | 1,700 |
2015/10/07 | 613 | 613 | 607 | 610 | 2,500 |
2015/10/06 | 613 | 614 | 610 | 613 | 6,400 |
2015/10/05 | 604 | 608 | 595 | 608 | 8,100 |
2015/10/02 | 592 | 596 | 587 | 594 | 5,700 |
2015/10/01 | 567 | 580 | 567 | 578 | 2,600 |
2015/09/30 | 589 | 589 | 567 | 568 | 3,900 |
2015/09/29 | 594 | 594 | 574 | 574 | 8,100 |
2015/09/28 | 593 | 596 | 575 | 591 | 4,400 |
2015/09/25 | 594 | 598 | 592 | 592 | 3,900 |
2015/09/24 | 599 | 600 | 592 | 593 | 5,100 |
2015/09/18 | 592 | 594 | 592 | 592 | 2,200 |
2015/09/17 | 591 | 599 | 588 | 590 | 3,700 |
2015/09/16 | 597 | 602 | 587 | 591 | 4,200 |
2015/09/15 | 578 | 595 | 578 | 594 | 3,700 |
2015/09/14 | 566 | 579 | 566 | 578 | 3,600 |
2015/09/11 | 543 | 565 | 543 | 564 | 6,900 |
2015/09/10 | 578 | 578 | 543 | 560 | 10,600 |
2015/09/09 | 545 | 548 | 532 | 548 | 9,000 |
2015/09/08 | 554 | 560 | 538 | 540 | 5,900 |
2015/09/07 | 574 | 574 | 552 | 562 | 9,700 |
2015/09/04 | 590 | 591 | 560 | 572 | 5,400 |
2015/09/03 | 595 | 595 | 576 | 587 | 2,500 |
2015/09/02 | 559 | 587 | 559 | 587 | 6,600 |
2015/09/01 | 600 | 600 | 582 | 587 | 6,200 |
2015/08/31 | 603 | 606 | 598 | 598 | 5,200 |
2015/08/28 | 586 | 597 | 586 | 592 | 10,300 |
2015/08/27 | 567 | 578 | 567 | 577 | 7,700 |
2015/08/26 | 530 | 558 | 520 | 544 | 15,500 |
2015/08/25 | 470 | 562 | 460 | 487 | 38,300 |
2015/08/24 | 580 | 580 | 525 | 525 | 32,400 |
2015/08/21 | 600 | 604 | 595 | 596 | 24,600 |
2015/08/20 | 621 | 621 | 611 | 611 | 7,600 |
2015/08/19 | 621 | 624 | 620 | 620 | 2,900 |
2015/08/18 | 624 | 625 | 621 | 624 | 6,700 |
2015/08/17 | 620 | 624 | 619 | 624 | 6,200 |
2015/08/14 | 620 | 623 | 616 | 622 | 4,500 |
2015/08/13 | 623 | 624 | 615 | 615 | 10,000 |
2015/08/12 | 622 | 622 | 610 | 620 | 12,200 |
2015/08/11 | 606 | 612 | 605 | 609 | 9,100 |
2015/08/10 | 620 | 620 | 610 | 616 | 9,800 |
2015/08/07 | 619 | 619 | 608 | 609 | 4,600 |
2015/08/06 | 600 | 614 | 600 | 613 | 11,400 |
2015/08/05 | 603 | 605 | 600 | 600 | 15,500 |
2015/08/04 | 611 | 612 | 602 | 606 | 14,000 |
2015/08/03 | 625 | 625 | 611 | 611 | 12,800 |
2015/07/31 | 630 | 631 | 621 | 622 | 6,700 |
2015/07/30 | 635 | 637 | 630 | 631 | 6,200 |
2015/07/29 | 634 | 636 | 630 | 630 | 4,700 |
2015/07/28 | 613 | 635 | 608 | 632 | 30,200 |
2015/07/27 | 650 | 654 | 648 | 648 | 9,200 |
2015/07/24 | 653 | 653 | 651 | 651 | 5,800 |
2015/07/23 | 653 | 655 | 650 | 652 | 4,200 |
2015/07/22 | 661 | 665 | 650 | 657 | 31,300 |
2015/07/21 | 654 | 664 | 654 | 662 | 8,600 |
2015/07/17 | 663 | 664 | 647 | 654 | 12,300 |
2015/07/16 | 660 | 663 | 658 | 663 | 12,400 |
2015/07/15 | 659 | 664 | 656 | 663 | 13,300 |
2015/07/14 | 650 | 664 | 640 | 664 | 17,600 |
2015/07/13 | 615 | 650 | 612 | 633 | 12,900 |
2015/07/10 | 614 | 619 | 610 | 617 | 15,900 |
2015/07/09 | 607 | 611 | 542 | 604 | 53,500 |
2015/07/08 | 683 | 683 | 631 | 632 | 53,900 |
2015/07/07 | 681 | 685 | 680 | 681 | 11,800 |
2015/07/06 | 690 | 691 | 679 | 685 | 30,100 |
2015/07/03 | 685 | 692 | 683 | 686 | 21,300 |
2015/07/02 | 683 | 697 | 683 | 685 | 28,000 |
2015/07/01 | 695 | 695 | 678 | 680 | 32,900 |
2015/06/30 | 700 | 702 | 674 | 676 | 73,100 |
2015/06/29 | 721 | 725 | 704 | 705 | 72,300 |
2015/06/26 | 771 | 778 | 751 | 751 | 105,400 |
2015/06/26 | 1 -> 2.00 分割 | ||||
2015/06/25 | 1,662 | 1,675 | 1,660 | 1,675 | 32,500 |
2015/06/24 | 1,661 | 1,663 | 1,658 | 1,662 | 16,500 |
2015/06/23 | 1,660 | 1,660 | 1,655 | 1,658 | 12,800 |
2015/06/22 | 1,654 | 1,657 | 1,652 | 1,657 | 11,500 |
2015/06/19 | 1,651 | 1,655 | 1,650 | 1,652 | 9,500 |
2015/06/18 | 1,655 | 1,655 | 1,651 | 1,651 | 10,600 |
2015/06/17 | 1,655 | 1,658 | 1,653 | 1,655 | 8,200 |
2015/06/16 | 1,654 | 1,659 | 1,652 | 1,655 | 5,100 |
2015/06/15 | 1,662 | 1,662 | 1,653 | 1,654 | 16,200 |
2015/06/12 | 1,662 | 1,663 | 1,660 | 1,662 | 5,300 |
2015/06/11 | 1,658 | 1,662 | 1,655 | 1,658 | 6,800 |
2015/06/10 | 1,664 | 1,664 | 1,658 | 1,659 | 5,500 |
2015/06/09 | 1,669 | 1,673 | 1,660 | 1,660 | 8,200 |
2015/06/08 | 1,658 | 1,672 | 1,657 | 1,664 | 15,100 |
2015/06/05 | 1,652 | 1,657 | 1,651 | 1,656 | 6,700 |
2015/06/04 | 1,654 | 1,657 | 1,651 | 1,652 | 8,500 |
2015/06/03 | 1,658 | 1,659 | 1,650 | 1,651 | 8,800 |
2015/06/02 | 1,655 | 1,656 | 1,650 | 1,655 | 15,100 |
2015/06/01 | 1,650 | 1,660 | 1,640 | 1,658 | 55,500 |
2015/05/29 | 1,693 | 1,698 | 1,692 | 1,693 | 5,100 |
2015/05/28 | 1,700 | 1,700 | 1,690 | 1,693 | 8,800 |
2015/05/27 | 1,700 | 1,704 | 1,695 | 1,696 | 10,500 |
2015/05/26 | 1,691 | 1,699 | 1,689 | 1,695 | 10,700 |
2015/05/25 | 1,670 | 1,689 | 1,665 | 1,689 | 10,700 |
2015/05/22 | 1,665 | 1,667 | 1,655 | 1,661 | 8,200 |
2015/05/21 | 1,664 | 1,665 | 1,658 | 1,663 | 6,300 |
2015/05/20 | 1,670 | 1,672 | 1,665 | 1,666 | 5,300 |
2015/05/19 | 1,669 | 1,669 | 1,655 | 1,665 | 5,900 |
2015/05/18 | 1,645 | 1,664 | 1,645 | 1,664 | 11,700 |
2015/05/15 | 1,625 | 1,647 | 1,625 | 1,641 | 6,800 |
2015/05/14 | 1,648 | 1,648 | 1,612 | 1,620 | 20,100 |
2015/05/13 | 1,694 | 1,694 | 1,631 | 1,672 | 30,400 |
2015/05/12 | 1,705 | 1,706 | 1,679 | 1,697 | 8,500 |
2015/05/11 | 1,706 | 1,711 | 1,691 | 1,711 | 13,800 |
2015/05/08 | 1,652 | 1,679 | 1,652 | 1,679 | 9,100 |
2015/05/07 | 1,644 | 1,648 | 1,640 | 1,643 | 8,300 |
2015/05/01 | 1,646 | 1,646 | 1,634 | 1,639 | 7,700 |
2015/04/30 | 1,624 | 1,642 | 1,623 | 1,640 | 11,700 |
2015/04/28 | 1,618 | 1,619 | 1,607 | 1,619 | 5,800 |
2015/04/27 | 1,594 | 1,605 | 1,593 | 1,605 | 7,600 |
2015/04/24 | 1,580 | 1,594 | 1,575 | 1,580 | 4,500 |
2015/04/23 | 1,598 | 1,598 | 1,570 | 1,576 | 8,200 |
2015/04/22 | 1,599 | 1,609 | 1,565 | 1,589 | 18,600 |
2015/04/21 | 1,580 | 1,591 | 1,577 | 1,586 | 6,800 |
2015/04/20 | 1,570 | 1,576 | 1,569 | 1,571 | 7,800 |
2015/04/17 | 1,575 | 1,575 | 1,530 | 1,570 | 7,600 |
2015/04/16 | 1,568 | 1,575 | 1,556 | 1,575 | 8,700 |
2015/04/15 | 1,535 | 1,548 | 1,535 | 1,546 | 3,100 |
2015/04/14 | 1,516 | 1,548 | 1,516 | 1,535 | 7,500 |
2015/04/13 | 1,567 | 1,575 | 1,518 | 1,521 | 20,700 |
2015/04/10 | 1,558 | 1,570 | 1,558 | 1,558 | 6,300 |
2015/04/09 | 1,559 | 1,559 | 1,554 | 1,558 | 4,800 |
2015/04/08 | 1,537 | 1,561 | 1,535 | 1,554 | 10,100 |
2015/04/07 | 1,520 | 1,528 | 1,520 | 1,528 | 6,100 |
2015/04/06 | 1,500 | 1,507 | 1,495 | 1,507 | 10,600 |
2015/04/03 | 1,475 | 1,487 | 1,475 | 1,487 | 4,100 |
2015/04/02 | 1,465 | 1,472 | 1,465 | 1,469 | 2,300 |
2015/04/01 | 1,465 | 1,479 | 1,460 | 1,462 | 6,800 |
2015/03/31 | 1,486 | 1,486 | 1,461 | 1,465 | 7,700 |
2015/03/30 | 1,458 | 1,481 | 1,454 | 1,459 | 15,000 |
2015/03/27 | 1,422 | 1,457 | 1,421 | 1,449 | 7,200 |
2015/03/26 | 1,439 | 1,439 | 1,427 | 1,429 | 4,300 |
2015/03/25 | 1,453 | 1,458 | 1,435 | 1,442 | 6,700 |
2015/03/24 | 1,455 | 1,457 | 1,452 | 1,457 | 3,800 |
2015/03/23 | 1,446 | 1,451 | 1,445 | 1,450 | 5,600 |
2015/03/20 | 1,435 | 1,440 | 1,433 | 1,437 | 3,200 |
2015/03/19 | 1,435 | 1,439 | 1,431 | 1,433 | 3,300 |
2015/03/18 | 1,439 | 1,439 | 1,430 | 1,433 | 2,600 |
2015/03/17 | 1,432 | 1,438 | 1,429 | 1,435 | 4,300 |
2015/03/16 | 1,434 | 1,435 | 1,432 | 1,432 | 3,000 |
2015/03/13 | 1,437 | 1,438 | 1,428 | 1,432 | 4,200 |
2015/03/12 | 1,427 | 1,435 | 1,420 | 1,426 | 2,700 |
2015/03/11 | 1,430 | 1,430 | 1,418 | 1,419 | 7,500 |
2015/03/10 | 1,447 | 1,447 | 1,432 | 1,434 | 7,100 |
2015/03/09 | 1,444 | 1,448 | 1,441 | 1,448 | 7,400 |
2015/03/06 | 1,433 | 1,444 | 1,430 | 1,444 | 11,500 |
2015/03/05 | 1,427 | 1,431 | 1,426 | 1,429 | 5,200 |
2015/03/04 | 1,431 | 1,431 | 1,425 | 1,427 | 5,900 |
2015/03/03 | 1,425 | 1,430 | 1,422 | 1,429 | 16,500 |
2015/03/02 | 1,418 | 1,425 | 1,418 | 1,420 | 9,700 |
2015/02/27 | 1,427 | 1,427 | 1,415 | 1,418 | 44,000 |
2015/02/26 | 1,485 | 1,485 | 1,472 | 1,472 | 2,700 |
2015/02/25 | 1,488 | 1,490 | 1,482 | 1,486 | 4,700 |
2015/02/24 | 1,509 | 1,515 | 1,495 | 1,500 | 5,300 |
2015/02/23 | 1,500 | 1,501 | 1,496 | 1,496 | 2,000 |
2015/02/20 | 1,514 | 1,514 | 1,497 | 1,497 | 1,600 |
2015/02/19 | 1,507 | 1,507 | 1,499 | 1,500 | 4,200 |
2015/02/18 | 1,514 | 1,514 | 1,506 | 1,507 | 1,000 |
2015/02/17 | 1,508 | 1,508 | 1,500 | 1,505 | 2,300 |
2015/02/16 | 1,515 | 1,515 | 1,500 | 1,510 | 6,100 |
2015/02/13 | 1,521 | 1,527 | 1,519 | 1,521 | 5,700 |
2015/02/12 | 1,547 | 1,547 | 1,535 | 1,545 | 2,600 |
2015/02/10 | 1,546 | 1,546 | 1,536 | 1,543 | 1,100 |
2015/02/09 | 1,511 | 1,536 | 1,511 | 1,536 | 3,200 |
2015/02/06 | 1,530 | 1,534 | 1,510 | 1,512 | 1,500 |
2015/02/05 | 1,560 | 1,560 | 1,503 | 1,517 | 4,300 |
2015/02/04 | 1,545 | 1,561 | 1,545 | 1,561 | 1,200 |
2015/02/03 | 1,570 | 1,580 | 1,545 | 1,545 | 1,500 |
2015/02/02 | 1,584 | 1,584 | 1,552 | 1,570 | 6,300 |
2015/01/30 | 1,580 | 1,580 | 1,565 | 1,567 | 2,600 |
2015/01/29 | 1,570 | 1,572 | 1,565 | 1,565 | 2,600 |
2015/01/28 | 1,530 | 1,565 | 1,530 | 1,558 | 1,800 |
2015/01/27 | 1,533 | 1,533 | 1,516 | 1,531 | 2,300 |
2015/01/26 | 1,480 | 1,540 | 1,480 | 1,533 | 3,100 |
2015/01/23 | 1,500 | 1,500 | 1,451 | 1,461 | 1,400 |
2015/01/22 | 1,446 | 1,505 | 1,446 | 1,451 | 6,400 |
2015/01/21 | 1,409 | 1,445 | 1,409 | 1,445 | 2,400 |
2015/01/20 | 1,401 | 1,411 | 1,401 | 1,409 | 2,700 |
2015/01/19 | 1,402 | 1,434 | 1,400 | 1,401 | 8,000 |
2015/01/16 | 1,448 | 1,448 | 1,420 | 1,424 | 6,500 |
2015/01/15 | 1,500 | 1,500 | 1,465 | 1,470 | 4,700 |
2015/01/14 | 1,510 | 1,510 | 1,500 | 1,503 | 5,600 |
2015/01/13 | 1,552 | 1,552 | 1,510 | 1,510 | 4,100 |
2015/01/09 | 1,557 | 1,559 | 1,550 | 1,553 | 4,600 |
2015/01/08 | 1,562 | 1,562 | 1,557 | 1,557 | 3,300 |
2015/01/07 | 1,562 | 1,566 | 1,560 | 1,562 | 2,900 |
2015/01/06 | 1,580 | 1,580 | 1,565 | 1,572 | 4,100 |
2015/01/05 | 1,598 | 1,598 | 1,580 | 1,586 | 3,300 |