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
2017/12/29 1,038 1,050 1,036 1,044 26,500
2017/12/28 1,060 1,060 1,031 1,037 29,200
2017/12/27 1,029 1,062 1,019 1,055 48,900
2017/12/26 1,029 1,039 1,016 1,020 98,500
2017/12/25 1,038 1,045 1,019 1,025 117,700
2017/12/22 1,039 1,066 1,038 1,040 65,000
2017/12/21 1,044 1,050 1,034 1,042 46,300
2017/12/20 1,061 1,068 1,045 1,047 74,100
2017/12/19 1,071 1,073 1,057 1,062 63,700
2017/12/18 1,100 1,108 1,074 1,074 73,100
2017/12/15 1,098 1,099 1,072 1,075 53,300
2017/12/14 1,064 1,098 1,064 1,092 47,100
2017/12/13 1,056 1,067 1,055 1,067 35,800
2017/12/12 1,070 1,072 1,053 1,063 51,000
2017/12/11 1,090 1,090 1,051 1,069 88,100
2017/12/08 1,092 1,099 1,080 1,084 40,300
2017/12/07 1,090 1,105 1,083 1,089 46,500
2017/12/06 1,129 1,129 1,079 1,080 101,500
2017/12/05 1,131 1,150 1,088 1,133 133,100
2017/12/04 1,211 1,212 1,142 1,151 166,300
2017/12/01 1,220 1,224 1,155 1,184 252,500
2017/11/30 1,118 1,195 1,105 1,194 314,900
2017/11/29 1,120 1,125 1,072 1,092 100,900
2017/11/28 1,139 1,139 1,097 1,114 140,600
2017/11/27 1,131 1,134 1,063 1,074 138,600
2017/11/24 1,069 1,148 1,059 1,128 252,900
2017/11/22 1,027 1,046 1,021 1,046 49,700
2017/11/21 1,021 1,028 1,013 1,024 46,400
2017/11/20 1,016 1,020 1,004 1,020 57,300
2017/11/17 1,018 1,018 1,003 1,012 43,700
2017/11/16 1,000 1,020 1,000 1,018 49,700
2017/11/15 1,011 1,034 995 997 135,900
2017/11/14 1,080 1,087 1,013 1,014 191,400
2017/11/13 1,028 1,054 1,026 1,054 112,800
2017/11/10 1,013 1,029 1,013 1,021 28,800
2017/11/09 1,022 1,036 1,012 1,013 68,400
2017/11/08 1,029 1,029 1,015 1,017 42,400
2017/11/07 1,015 1,018 1,010 1,014 46,000
2017/11/06 1,024 1,027 1,011 1,015 39,000
2017/11/02 1,021 1,030 1,015 1,019 40,800
2017/11/01 1,012 1,024 1,011 1,021 55,700
2017/10/31 1,037 1,037 1,015 1,016 33,800
2017/10/30 1,012 1,040 1,010 1,039 71,300
2017/10/27 1,008 1,015 1,005 1,010 21,500
2017/10/26 1,007 1,018 1,005 1,009 23,800
2017/10/25 1,016 1,029 1,005 1,007 48,100
2017/10/24 1,003 1,019 1,002 1,019 47,300
2017/10/23 1,010 1,011 1,001 1,004 28,500
2017/10/20 1,008 1,016 1,001 1,003 42,800
2017/10/19 1,013 1,019 1,008 1,008 32,000
2017/10/18 1,008 1,019 1,007 1,015 29,400
2017/10/17 1,020 1,024 1,006 1,006 52,500
2017/10/16 1,067 1,070 1,004 1,017 151,100
2017/10/13 1,037 1,075 1,036 1,072 121,100
2017/10/12 1,019 1,036 1,011 1,034 57,600
2017/10/11 1,008 1,022 1,002 1,016 47,800
2017/10/10 1,010 1,010 998 1,008 39,900
2017/10/06 995 1,006 995 1,003 37,200
2017/10/05 1,005 1,011 998 998 55,700
2017/10/04 1,015 1,023 1,006 1,006 60,800
2017/10/03 1,014 1,025 1,013 1,014 39,800
2017/10/02 1,030 1,030 1,011 1,015 30,000
2017/09/29 1,038 1,038 1,006 1,007 46,300
2017/09/28 999 1,045 990 1,038 111,100
2017/09/27 987 1,006 986 1,000 39,700
2017/09/26 999 999 985 985 45,500
2017/09/25 1,003 1,011 992 1,002 36,100
2017/09/22 1,016 1,052 993 1,001 101,700
2017/09/21 1,005 1,040 1,001 1,034 100,000
2017/09/20 981 1,010 970 1,005 73,200
2017/09/19 971 986 971 981 38,200
2017/09/15 961 969 958 958 30,100
2017/09/14 977 986 960 961 37,300
2017/09/13 985 993 978 981 25,800
2017/09/12 974 992 973 980 23,600
2017/09/11 960 994 957 966 35,700
2017/09/08 956 972 946 962 73,100
2017/09/07 977 980 953 956 45,700
2017/09/06 930 973 925 962 75,600
2017/09/05 998 999 959 960 114,500
2017/09/04 1,010 1,010 988 999 92,800
2017/09/01 1,030 1,030 1,011 1,011 37,100
2017/08/31 1,030 1,038 1,015 1,016 47,900
2017/08/30 1,030 1,042 1,011 1,027 59,900
2017/08/29 1,014 1,026 1,011 1,025 34,300
2017/08/28 1,005 1,021 1,005 1,010 57,500
2017/08/25 1,007 1,024 1,002 1,002 42,100
2017/08/24 1,011 1,026 1,001 1,004 47,600
2017/08/23 1,009 1,049 999 1,029 108,300
2017/08/22 1,004 1,018 1,001 1,002 36,200
2017/08/21 993 1,013 991 1,000 62,300
2017/08/18 1,002 1,016 991 1,000 133,500
2017/08/17 1,025 1,028 1,001 1,019 101,900
2017/08/16 1,029 1,057 1,019 1,032 109,100
2017/08/15 1,072 1,072 1,023 1,028 101,300
2017/08/14 1,039 1,069 1,001 1,069 84,600
2017/08/10 1,094 1,101 1,070 1,072 89,400
2017/08/09 1,170 1,176 1,085 1,110 167,000
2017/08/08 1,110 1,165 1,101 1,146 128,100
2017/08/07 1,100 1,117 1,088 1,090 113,100
2017/08/04 1,081 1,112 1,070 1,100 96,800
2017/08/03 1,081 1,110 1,080 1,085 334,700
2017/08/02 1,157 1,160 1,128 1,129 86,000
2017/08/01 1,176 1,185 1,158 1,158 96,900
2017/07/31 1,183 1,190 1,160 1,170 114,800
2017/07/28 1,244 1,244 1,190 1,190 98,800
2017/07/27 1,251 1,275 1,247 1,247 434,900
2017/07/26 1,265 1,275 1,248 1,248 317,900
2017/07/25 1,220 1,335 1,220 1,313 217,200
2017/07/24 1,230 1,241 1,206 1,223 91,400
2017/07/21 1,172 1,252 1,163 1,245 136,100
2017/07/20 1,165 1,167 1,127 1,158 72,700
2017/07/19 1,203 1,228 1,162 1,177 318,000
2017/07/18 1,151 1,151 1,109 1,116 85,500
2017/07/14 1,192 1,194 1,136 1,163 114,000
2017/07/13 1,220 1,229 1,166 1,182 162,000
2017/07/12 1,220 1,244 1,200 1,202 244,700
2017/07/11 1,232 1,232 1,160 1,182 318,400
2017/07/10 1,332 1,337 1,235 1,245 223,700
2017/07/07 1,413 1,420 1,346 1,347 146,100
2017/07/06 1,352 1,567 1,351 1,413 508,200
2017/07/05 1,451 1,582 1,351 1,397 404,700
2017/07/04 1,969 2,099 1,475 1,543 881,500
2017/07/03 1,555 1,873 1,551 1,769 1,039,600
2017/06/30 1,445 1,624 1,410 1,570 529,100
2017/06/29 1,350 1,481 1,348 1,474 302,700
2017/06/28 1,301 1,390 1,286 1,352 236,800
2017/06/27 1,425 1,426 1,385 1,396 165,900
2017/06/26 1,396 1,427 1,385 1,413 172,500
2017/06/23 1,357 1,388 1,357 1,380 59,700
2017/06/22 1,374 1,375 1,352 1,357 60,200
2017/06/21 1,390 1,394 1,375 1,387 39,600
2017/06/20 1,400 1,413 1,388 1,394 37,200
2017/06/19 1,358 1,429 1,357 1,391 60,600
2017/06/16 1,385 1,390 1,351 1,351 84,000
2017/06/15 1,490 1,495 1,356 1,412 231,500
2017/06/14 1,517 1,600 1,470 1,477 536,200
2017/06/13 1,300 1,369 1,270 1,337 161,700
2017/06/12 1,269 1,494 1,262 1,356 406,600
2017/06/09 1,139 1,274 1,139 1,240 284,900
2017/06/08 1,085 1,139 1,080 1,113 111,200
2017/06/07 1,065 1,077 1,058 1,076 48,900
2017/06/06 1,075 1,079 1,040 1,060 79,000
2017/06/05 1,046 1,097 1,032 1,080 175,400
2017/06/02 1,047 1,080 1,025 1,025 88,700
2017/06/01 1,005 1,050 1,000 1,023 69,900
2017/05/31 990 1,010 988 1,008 51,800
2017/05/30 1,010 1,030 971 999 101,400
2017/05/29 1,017 1,050 1,005 1,040 68,600
2017/05/29 1 -> 2.00 分割
2017/05/26 2,033 2,124 1,992 2,093 83,500
2017/05/25 2,285 2,290 2,039 2,071 169,100
2017/05/24 2,018 2,377 1,999 2,290 371,600
2017/05/23 1,980 1,991 1,955 1,978 76,600
2017/05/22 1,919 2,028 1,880 1,954 215,800
2017/05/19 1,865 1,939 1,803 1,839 151,900
2017/05/18 1,710 1,998 1,710 1,890 659,400
2017/05/17 1,710 1,710 1,710 1,710 24,100
2017/05/16 1,410 1,410 1,410 1,410 15,300
2017/05/15 1,096 1,110 1,096 1,110 16,200
2017/05/12 1,109 1,111 1,096 1,099 17,000
2017/05/11 1,091 1,111 1,091 1,095 27,100
2017/05/10 1,070 1,084 1,065 1,081 16,200
2017/05/09 1,050 1,065 1,050 1,063 12,100
2017/05/08 1,049 1,050 1,040 1,042 10,800
2017/05/02 1,036 1,044 1,031 1,031 17,500
2017/05/01 1,040 1,042 1,034 1,036 9,200
2017/04/28 1,031 1,044 1,031 1,033 12,100
2017/04/27 1,012 1,030 1,009 1,030 17,200
2017/04/26 1,001 1,017 1,001 1,007 17,700
2017/04/25 991 1,000 985 999 14,300
2017/04/24 988 990 981 989 8,700
2017/04/21 981 988 981 988 4,100
2017/04/20 980 988 979 981 5,700
2017/04/19 975 987 973 981 4,700
2017/04/18 985 990 960 978 7,700
2017/04/17 940 975 935 974 22,500
2017/04/14 942 943 921 937 9,500
2017/04/13 920 942 911 942 12,600
2017/04/12 970 970 893 937 53,200
2017/04/11 990 996 980 980 10,100
2017/04/10 969 988 964 984 9,300
2017/04/07 945 966 930 950 23,600
2017/04/06 964 967 939 944 33,700
2017/04/05 1,002 1,019 971 977 29,500
2017/04/04 1,024 1,070 1,014 1,023 42,900
2017/04/03 988 1,020 988 1,009 21,200
2017/03/31 974 999 971 986 23,300
2017/03/30 944 974 944 970 26,800
2017/03/29 926 945 925 941 17,500
2017/03/28 904 926 903 923 14,100
2017/03/27 905 905 901 903 8,600
2017/03/24 908 908 900 905 9,500
2017/03/23 918 919 909 909 6,900
2017/03/22 924 924 918 919 5,400
2017/03/21 924 924 919 923 7,500
2017/03/17 927 927 924 924 5,600
2017/03/16 926 926 924 926 3,300
2017/03/15 930 930 925 927 5,700
2017/03/14 928 928 919 926 7,600
2017/03/13 905 923 905 918 5,700
2017/03/10 901 910 900 900 17,500
2017/03/09 925 929 900 911 17,300
2017/03/08 945 949 926 928 25,000
2017/03/07 910 930 910 930 28,600
2017/03/06 885 907 885 905 24,800
2017/03/03 870 880 870 880 14,000
2017/03/02 870 870 860 870 17,600
2017/03/01 863 870 861 868 8,900
2017/02/28 854 862 854 862 12,700
2017/02/27 854 859 850 855 17,100
2017/02/24 847 854 846 854 9,000
2017/02/23 845 849 840 849 9,800
2017/02/22 839 840 838 840 5,600
2017/02/21 839 839 834 837 6,600
2017/02/20 833 839 832 839 12,400
2017/02/17 831 832 828 832 3,500
2017/02/16 827 832 827 831 9,700
2017/02/15 830 831 827 827 8,000
2017/02/14 829 830 828 828 6,900
2017/02/13 829 829 823 827 4,200
2017/02/10 820 825 816 823 7,300
2017/02/09 820 824 820 822 1,600
2017/02/08 820 823 819 820 5,400
2017/02/07 825 825 820 822 2,700
2017/02/06 826 826 820 826 5,500
2017/02/03 825 826 823 825 2,700
2017/02/02 824 828 824 825 2,500
2017/02/01 827 829 823 826 4,200
2017/01/31 825 826 822 826 4,600
2017/01/30 823 825 816 824 3,400
2017/01/27 825 825 816 820 4,700
2017/01/26 817 823 813 823 7,200
2017/01/25 811 817 811 817 4,100
2017/01/24 813 813 810 811 2,500
2017/01/23 806 812 806 811 3,100
2017/01/20 810 813 804 810 3,100
2017/01/19 811 813 806 810 2,500
2017/01/18 813 813 803 806 8,700
2017/01/17 820 820 812 819 5,100
2017/01/16 809 820 809 811 5,600
2017/01/13 810 810 805 810 3,600
2017/01/12 818 818 805 809 5,800
2017/01/11 815 818 803 818 8,800
2017/01/10 798 810 796 803 14,800
2017/01/06 794 794 787 794 8,300
2017/01/05 789 791 787 791 5,400
2017/01/04 790 790 784 790 8,100

このページの先頭へ