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 |
---|---|---|---|---|---|
2016/12/30 | 785 | 789 | 783 | 787 | 3,400 |
2016/12/29 | 785 | 790 | 784 | 785 | 10,800 |
2016/12/28 | 782 | 790 | 782 | 785 | 7,300 |
2016/12/27 | 790 | 790 | 787 | 788 | 9,200 |
2016/12/26 | 786 | 791 | 780 | 788 | 14,700 |
2016/12/22 | 791 | 791 | 787 | 787 | 6,200 |
2016/12/21 | 792 | 792 | 786 | 791 | 4,700 |
2016/12/20 | 791 | 792 | 786 | 792 | 8,200 |
2016/12/19 | 790 | 791 | 788 | 791 | 7,500 |
2016/12/16 | 789 | 791 | 789 | 790 | 4,500 |
2016/12/15 | 791 | 791 | 788 | 789 | 4,900 |
2016/12/14 | 785 | 794 | 785 | 789 | 9,300 |
2016/12/13 | 794 | 794 | 783 | 783 | 5,700 |
2016/12/12 | 789 | 794 | 789 | 789 | 8,600 |
2016/12/09 | 789 | 793 | 788 | 788 | 3,500 |
2016/12/08 | 790 | 793 | 783 | 790 | 4,200 |
2016/12/07 | 795 | 795 | 789 | 792 | 4,000 |
2016/12/06 | 791 | 795 | 788 | 790 | 4,300 |
2016/12/05 | 795 | 796 | 781 | 789 | 4,800 |
2016/12/02 | 791 | 791 | 784 | 785 | 1,400 |
2016/12/01 | 795 | 798 | 780 | 791 | 6,300 |
2016/11/30 | 788 | 795 | 788 | 795 | 4,900 |
2016/11/29 | 780 | 790 | 780 | 788 | 8,500 |
2016/11/28 | 774 | 785 | 774 | 784 | 8,700 |
2016/11/25 | 775 | 777 | 772 | 772 | 3,300 |
2016/11/24 | 778 | 780 | 767 | 778 | 10,300 |
2016/11/22 | 763 | 766 | 762 | 766 | 2,800 |
2016/11/21 | 760 | 773 | 760 | 765 | 5,400 |
2016/11/18 | 760 | 761 | 758 | 759 | 2,300 |
2016/11/17 | 758 | 762 | 754 | 756 | 3,200 |
2016/11/16 | 762 | 763 | 741 | 754 | 12,800 |
2016/11/15 | 762 | 769 | 760 | 763 | 11,000 |
2016/11/14 | 774 | 780 | 767 | 780 | 6,800 |
2016/11/11 | 774 | 775 | 769 | 772 | 4,200 |
2016/11/10 | 770 | 777 | 757 | 768 | 7,100 |
2016/11/09 | 760 | 768 | 744 | 745 | 17,000 |
2016/11/08 | 762 | 762 | 756 | 757 | 2,800 |
2016/11/07 | 752 | 755 | 751 | 755 | 4,000 |
2016/11/04 | 755 | 758 | 752 | 753 | 4,800 |
2016/11/02 | 762 | 762 | 755 | 756 | 4,000 |
2016/11/01 | 760 | 764 | 759 | 764 | 4,300 |
2016/10/31 | 760 | 763 | 759 | 760 | 4,000 |
2016/10/28 | 760 | 762 | 760 | 760 | 2,000 |
2016/10/27 | 757 | 762 | 756 | 758 | 6,000 |
2016/10/26 | 760 | 762 | 760 | 760 | 2,600 |
2016/10/25 | 762 | 762 | 758 | 760 | 2,700 |
2016/10/24 | 760 | 763 | 758 | 761 | 3,000 |
2016/10/21 | 761 | 763 | 757 | 758 | 3,500 |
2016/10/20 | 759 | 762 | 757 | 758 | 3,000 |
2016/10/19 | 764 | 764 | 758 | 760 | 4,900 |
2016/10/18 | 758 | 764 | 756 | 764 | 6,200 |
2016/10/17 | 758 | 758 | 753 | 756 | 2,100 |
2016/10/14 | 757 | 757 | 751 | 752 | 3,000 |
2016/10/13 | 752 | 753 | 752 | 752 | 1,400 |
2016/10/12 | 755 | 758 | 752 | 752 | 1,800 |
2016/10/11 | 752 | 758 | 752 | 755 | 4,300 |
2016/10/07 | 752 | 757 | 752 | 752 | 3,600 |
2016/10/06 | 752 | 754 | 750 | 751 | 5,000 |
2016/10/05 | 761 | 761 | 752 | 753 | 3,800 |
2016/10/04 | 756 | 760 | 751 | 751 | 9,000 |
2016/10/03 | 758 | 763 | 756 | 758 | 4,500 |
2016/09/30 | 762 | 762 | 754 | 758 | 3,400 |
2016/09/29 | 760 | 767 | 760 | 765 | 4,900 |
2016/09/28 | 751 | 757 | 751 | 757 | 4,500 |
2016/09/27 | 746 | 753 | 744 | 750 | 4,000 |
2016/09/26 | 745 | 752 | 743 | 748 | 3,600 |
2016/09/23 | 741 | 752 | 741 | 746 | 3,400 |
2016/09/21 | 740 | 747 | 738 | 741 | 5,200 |
2016/09/20 | 739 | 748 | 739 | 740 | 7,700 |
2016/09/16 | 746 | 756 | 745 | 745 | 4,800 |
2016/09/15 | 745 | 759 | 745 | 752 | 3,300 |
2016/09/14 | 757 | 765 | 739 | 745 | 10,700 |
2016/09/13 | 769 | 772 | 751 | 769 | 3,000 |
2016/09/12 | 765 | 770 | 755 | 768 | 4,700 |
2016/09/09 | 763 | 770 | 763 | 769 | 2,500 |
2016/09/08 | 750 | 767 | 750 | 764 | 7,600 |
2016/09/07 | 749 | 750 | 736 | 743 | 7,200 |
2016/09/06 | 739 | 751 | 739 | 746 | 6,600 |
2016/09/05 | 737 | 741 | 736 | 736 | 4,600 |
2016/09/02 | 736 | 741 | 735 | 737 | 2,200 |
2016/09/01 | 742 | 742 | 736 | 736 | 4,600 |
2016/08/31 | 739 | 742 | 735 | 742 | 3,100 |
2016/08/30 | 735 | 740 | 735 | 735 | 3,600 |
2016/08/29 | 735 | 740 | 735 | 736 | 5,200 |
2016/08/26 | 740 | 742 | 737 | 737 | 5,200 |
2016/08/25 | 739 | 752 | 736 | 741 | 6,000 |
2016/08/24 | 733 | 741 | 733 | 736 | 3,500 |
2016/08/23 | 732 | 743 | 732 | 733 | 5,900 |
2016/08/22 | 746 | 746 | 730 | 737 | 9,300 |
2016/08/19 | 750 | 752 | 747 | 748 | 5,200 |
2016/08/18 | 760 | 760 | 750 | 750 | 11,500 |
2016/08/17 | 772 | 774 | 763 | 763 | 6,200 |
2016/08/16 | 777 | 778 | 768 | 769 | 9,800 |
2016/08/15 | 784 | 784 | 771 | 777 | 9,700 |
2016/08/12 | 783 | 794 | 775 | 790 | 37,400 |
2016/08/10 | 830 | 830 | 823 | 830 | 20,000 |
2016/08/09 | 822 | 822 | 814 | 820 | 18,200 |
2016/08/08 | 800 | 832 | 800 | 812 | 36,000 |
2016/08/05 | 784 | 792 | 783 | 783 | 4,600 |
2016/08/04 | 782 | 789 | 782 | 784 | 3,700 |
2016/08/03 | 796 | 796 | 770 | 784 | 10,300 |
2016/08/02 | 794 | 802 | 780 | 799 | 11,600 |
2016/08/01 | 751 | 792 | 750 | 791 | 13,500 |
2016/07/29 | 751 | 752 | 745 | 749 | 7,300 |
2016/07/28 | 755 | 755 | 748 | 751 | 7,600 |
2016/07/27 | 751 | 760 | 748 | 752 | 6,800 |
2016/07/26 | 760 | 763 | 751 | 751 | 7,700 |
2016/07/25 | 765 | 765 | 753 | 755 | 7,900 |
2016/07/22 | 769 | 770 | 751 | 760 | 7,200 |
2016/07/21 | 774 | 775 | 769 | 769 | 6,800 |
2016/07/20 | 781 | 785 | 773 | 773 | 11,000 |
2016/07/19 | 793 | 793 | 781 | 781 | 13,900 |
2016/07/15 | 803 | 804 | 792 | 792 | 14,800 |
2016/07/14 | 801 | 810 | 801 | 801 | 12,400 |
2016/07/13 | 810 | 810 | 802 | 807 | 7,000 |
2016/07/12 | 808 | 812 | 806 | 808 | 11,100 |
2016/07/11 | 802 | 810 | 801 | 806 | 14,500 |
2016/07/08 | 801 | 805 | 790 | 793 | 20,100 |
2016/07/07 | 809 | 814 | 807 | 807 | 14,300 |
2016/07/06 | 810 | 814 | 801 | 807 | 21,300 |
2016/07/05 | 805 | 814 | 800 | 812 | 18,500 |
2016/07/04 | 798 | 810 | 798 | 805 | 26,700 |
2016/07/01 | 794 | 794 | 782 | 790 | 15,200 |
2016/06/30 | 778 | 789 | 775 | 780 | 28,500 |
2016/06/29 | 768 | 772 | 764 | 770 | 28,500 |
2016/06/28 | 735 | 778 | 731 | 764 | 136,000 |
2016/06/27 | 838 | 855 | 836 | 855 | 65,500 |
2016/06/24 | 845 | 847 | 810 | 840 | 53,200 |
2016/06/23 | 838 | 844 | 838 | 844 | 19,100 |
2016/06/22 | 838 | 840 | 834 | 837 | 15,700 |
2016/06/21 | 832 | 835 | 830 | 835 | 10,000 |
2016/06/20 | 825 | 829 | 821 | 826 | 18,500 |
2016/06/17 | 830 | 838 | 826 | 826 | 19,900 |
2016/06/16 | 845 | 849 | 833 | 833 | 16,700 |
2016/06/15 | 839 | 844 | 836 | 843 | 15,500 |
2016/06/14 | 850 | 852 | 840 | 846 | 22,800 |
2016/06/13 | 856 | 857 | 850 | 850 | 31,100 |
2016/06/10 | 857 | 857 | 853 | 856 | 10,600 |
2016/06/09 | 857 | 857 | 853 | 857 | 12,200 |
2016/06/08 | 854 | 855 | 850 | 853 | 18,800 |
2016/06/07 | 854 | 855 | 852 | 853 | 8,400 |
2016/06/06 | 852 | 854 | 842 | 850 | 25,200 |
2016/06/03 | 856 | 857 | 852 | 854 | 21,200 |
2016/06/02 | 858 | 859 | 854 | 856 | 11,900 |
2016/06/01 | 853 | 857 | 853 | 857 | 17,600 |
2016/05/31 | 845 | 852 | 845 | 851 | 22,800 |
2016/05/30 | 840 | 844 | 839 | 844 | 19,400 |
2016/05/27 | 833 | 837 | 832 | 837 | 13,900 |
2016/05/26 | 828 | 832 | 827 | 832 | 7,600 |
2016/05/25 | 829 | 831 | 827 | 828 | 9,200 |
2016/05/24 | 829 | 830 | 827 | 827 | 4,800 |
2016/05/23 | 825 | 828 | 825 | 827 | 9,000 |
2016/05/20 | 822 | 827 | 822 | 827 | 6,500 |
2016/05/19 | 829 | 832 | 822 | 822 | 11,900 |
2016/05/18 | 833 | 834 | 829 | 829 | 14,500 |
2016/05/17 | 815 | 833 | 814 | 833 | 16,900 |
2016/05/16 | 819 | 820 | 815 | 816 | 18,800 |
2016/05/13 | 830 | 831 | 826 | 826 | 9,500 |
2016/05/12 | 830 | 830 | 826 | 826 | 5,300 |
2016/05/11 | 827 | 830 | 825 | 830 | 8,000 |
2016/05/10 | 827 | 827 | 825 | 826 | 6,200 |
2016/05/09 | 829 | 831 | 826 | 827 | 10,000 |
2016/05/06 | 827 | 829 | 820 | 829 | 9,300 |
2016/05/02 | 820 | 823 | 810 | 816 | 18,900 |
2016/04/28 | 835 | 835 | 825 | 827 | 15,600 |
2016/04/27 | 825 | 830 | 825 | 829 | 8,500 |
2016/04/26 | 825 | 830 | 824 | 830 | 14,500 |
2016/04/25 | 818 | 825 | 817 | 823 | 11,200 |
2016/04/22 | 814 | 815 | 810 | 814 | 7,400 |
2016/04/21 | 810 | 813 | 803 | 813 | 12,100 |
2016/04/20 | 796 | 806 | 794 | 804 | 16,000 |
2016/04/19 | 802 | 815 | 793 | 793 | 34,000 |
2016/04/18 | 786 | 791 | 782 | 788 | 7,600 |
2016/04/15 | 785 | 790 | 781 | 786 | 7,100 |
2016/04/14 | 783 | 790 | 783 | 785 | 5,600 |
2016/04/13 | 778 | 792 | 778 | 785 | 10,100 |
2016/04/12 | 778 | 792 | 778 | 785 | 8,700 |
2016/04/11 | 777 | 780 | 771 | 778 | 7,300 |
2016/04/08 | 760 | 770 | 751 | 770 | 6,300 |
2016/04/07 | 760 | 770 | 755 | 765 | 5,500 |
2016/04/06 | 762 | 770 | 748 | 763 | 14,400 |
2016/04/05 | 782 | 783 | 767 | 772 | 15,600 |
2016/04/04 | 783 | 790 | 778 | 778 | 13,400 |
2016/04/01 | 796 | 797 | 775 | 794 | 25,200 |
2016/03/31 | 777 | 797 | 777 | 797 | 18,900 |
2016/03/30 | 772 | 778 | 766 | 777 | 19,100 |
2016/03/29 | 748 | 766 | 745 | 760 | 30,500 |
2016/03/28 | 748 | 748 | 741 | 745 | 16,400 |
2016/03/25 | 741 | 745 | 736 | 742 | 10,200 |
2016/03/24 | 741 | 745 | 740 | 741 | 7,100 |
2016/03/23 | 745 | 746 | 741 | 741 | 6,600 |
2016/03/22 | 746 | 747 | 741 | 744 | 10,100 |
2016/03/18 | 749 | 749 | 741 | 746 | 3,200 |
2016/03/17 | 740 | 748 | 740 | 742 | 5,700 |
2016/03/16 | 744 | 744 | 739 | 739 | 5,200 |
2016/03/15 | 740 | 744 | 738 | 739 | 5,900 |
2016/03/14 | 744 | 748 | 740 | 740 | 9,400 |
2016/03/11 | 738 | 745 | 734 | 744 | 6,100 |
2016/03/10 | 735 | 739 | 729 | 738 | 3,600 |
2016/03/09 | 738 | 738 | 719 | 735 | 7,200 |
2016/03/08 | 745 | 748 | 730 | 741 | 10,900 |
2016/03/07 | 749 | 750 | 744 | 747 | 8,900 |
2016/03/04 | 731 | 744 | 731 | 743 | 5,600 |
2016/03/03 | 739 | 749 | 724 | 730 | 15,000 |
2016/03/02 | 724 | 735 | 724 | 732 | 10,300 |
2016/03/01 | 708 | 720 | 708 | 720 | 7,300 |
2016/02/29 | 700 | 718 | 700 | 708 | 17,900 |
2016/02/26 | 697 | 699 | 694 | 698 | 7,800 |
2016/02/25 | 692 | 697 | 690 | 697 | 5,600 |
2016/02/24 | 695 | 695 | 683 | 692 | 7,300 |
2016/02/23 | 680 | 690 | 679 | 682 | 3,500 |
2016/02/22 | 675 | 698 | 674 | 674 | 11,600 |
2016/02/19 | 674 | 677 | 671 | 674 | 4,700 |
2016/02/18 | 665 | 672 | 665 | 670 | 5,900 |
2016/02/17 | 659 | 665 | 653 | 665 | 5,900 |
2016/02/16 | 640 | 659 | 640 | 659 | 9,000 |
2016/02/15 | 659 | 659 | 645 | 658 | 9,700 |
2016/02/12 | 636 | 651 | 630 | 635 | 18,100 |
2016/02/10 | 675 | 678 | 650 | 671 | 13,300 |
2016/02/09 | 680 | 680 | 664 | 674 | 15,500 |
2016/02/08 | 679 | 689 | 673 | 689 | 6,700 |
2016/02/05 | 680 | 681 | 658 | 671 | 12,500 |
2016/02/04 | 689 | 690 | 676 | 676 | 8,000 |
2016/02/03 | 688 | 688 | 680 | 686 | 8,500 |
2016/02/02 | 693 | 693 | 685 | 689 | 7,700 |
2016/02/01 | 697 | 697 | 679 | 690 | 8,600 |
2016/01/29 | 669 | 670 | 660 | 667 | 8,200 |
2016/01/28 | 661 | 668 | 661 | 662 | 4,200 |
2016/01/27 | 671 | 671 | 635 | 650 | 26,400 |
2016/01/26 | 671 | 671 | 668 | 670 | 8,900 |
2016/01/25 | 670 | 672 | 662 | 671 | 23,200 |
2016/01/22 | 636 | 660 | 634 | 658 | 6,600 |
2016/01/21 | 616 | 653 | 616 | 626 | 15,400 |
2016/01/20 | 661 | 662 | 630 | 634 | 10,600 |
2016/01/19 | 640 | 656 | 640 | 650 | 8,800 |
2016/01/18 | 640 | 650 | 602 | 646 | 34,500 |
2016/01/15 | 655 | 672 | 640 | 672 | 20,600 |
2016/01/14 | 643 | 652 | 633 | 652 | 10,100 |
2016/01/13 | 643 | 658 | 643 | 651 | 8,800 |
2016/01/12 | 667 | 667 | 631 | 631 | 19,600 |
2016/01/08 | 665 | 668 | 652 | 660 | 18,600 |
2016/01/07 | 691 | 695 | 662 | 675 | 23,400 |
2016/01/06 | 686 | 698 | 686 | 697 | 20,500 |
2016/01/05 | 670 | 687 | 669 | 683 | 17,100 |
2016/01/04 | 653 | 700 | 649 | 680 | 55,000 |