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
2018/12/28 638 648 626 637 55,200
2018/12/27 632 678 630 668 88,100
2018/12/26 576 615 576 602 79,300
2018/12/25 540 593 519 566 267,300
2018/12/21 567 578 520 535 169,900
2018/12/20 655 657 586 610 106,400
2018/12/19 690 699 662 670 59,400
2018/12/18 731 731 699 699 47,600
2018/12/17 741 745 730 735 26,700
2018/12/14 762 764 748 751 19,400
2018/12/13 761 765 750 762 16,000
2018/12/12 730 767 730 761 28,800
2018/12/11 761 767 722 729 44,200
2018/12/10 797 797 760 760 30,800
2018/12/07 800 804 798 798 13,600
2018/12/06 805 806 793 802 17,800
2018/12/05 798 808 793 807 20,000
2018/12/04 801 806 800 801 16,700
2018/12/03 812 813 802 803 29,500
2018/11/30 818 819 801 814 31,200
2018/11/29 819 826 817 821 20,400
2018/11/28 814 815 806 815 20,500
2018/11/27 819 824 810 814 25,700
2018/11/26 795 820 795 809 50,000
2018/11/22 770 797 770 795 47,700
2018/11/21 742 775 740 765 52,200
2018/11/20 740 752 732 748 54,700
2018/11/19 727 754 703 752 171,400
2018/11/16 737 815 723 742 417,900
2018/11/15 782 782 782 782 46,900
2018/11/14 940 945 922 932 49,600
2018/11/13 967 979 961 965 14,100
2018/11/12 982 987 977 982 12,400
2018/11/09 979 990 978 989 18,800
2018/11/08 986 988 980 986 10,000
2018/11/07 984 984 972 978 8,500
2018/11/06 969 978 965 978 6,200
2018/11/05 963 969 963 968 6,100
2018/11/02 955 967 955 965 12,400
2018/11/01 960 985 960 964 15,900
2018/10/31 950 965 950 965 14,000
2018/10/30 917 943 917 935 22,400
2018/10/29 926 952 924 933 26,000
2018/10/26 961 974 930 935 36,900
2018/10/25 980 985 955 957 29,800
2018/10/24 987 997 982 987 14,200
2018/10/23 990 995 982 992 13,600
2018/10/22 992 995 981 990 10,300
2018/10/19 979 998 978 994 10,600
2018/10/18 1,003 1,016 987 987 28,200
2018/10/17 998 1,005 993 993 18,800
2018/10/16 979 997 977 996 23,500
2018/10/15 994 995 975 979 23,300
2018/10/12 950 983 950 983 21,700
2018/10/11 940 968 940 953 35,400
2018/10/10 961 990 961 978 11,100
2018/10/09 971 972 956 958 19,000
2018/10/05 983 983 971 971 15,100
2018/10/04 989 998 980 985 15,500
2018/10/03 1,005 1,005 981 989 32,500
2018/10/02 991 1,009 991 1,005 43,300
2018/10/01 982 990 976 990 32,500
2018/09/28 951 985 951 972 33,600
2018/09/27 944 959 944 949 22,400
2018/09/26 918 950 918 940 31,200
2018/09/25 910 920 908 918 22,900
2018/09/21 905 910 905 907 13,100
2018/09/20 904 908 903 903 17,100
2018/09/19 916 923 902 903 37,200
2018/09/18 921 925 911 914 14,500
2018/09/14 905 922 905 920 20,100
2018/09/13 903 907 902 905 8,900
2018/09/12 903 906 901 905 12,000
2018/09/11 905 909 902 906 12,100
2018/09/10 906 912 904 908 9,100
2018/09/07 913 913 906 908 10,500
2018/09/06 906 920 904 913 11,800
2018/09/05 908 916 905 910 15,400
2018/09/04 915 920 909 920 21,600
2018/09/03 929 930 918 919 15,700
2018/08/31 932 936 929 929 8,700
2018/08/30 936 941 934 934 10,400
2018/08/29 927 946 927 937 15,700
2018/08/28 939 945 924 925 18,900
2018/08/27 919 947 917 935 30,000
2018/08/24 908 915 906 913 17,100
2018/08/23 904 914 903 906 14,400
2018/08/22 903 910 902 904 10,700
2018/08/21 910 913 904 904 10,400
2018/08/20 912 917 910 910 11,600
2018/08/17 901 920 901 910 13,600
2018/08/16 903 906 900 901 23,900
2018/08/15 903 919 901 906 42,000
2018/08/14 901 915 901 909 25,100
2018/08/13 921 938 908 909 52,900
2018/08/10 946 952 940 941 16,300
2018/08/09 946 952 939 945 12,300
2018/08/08 930 957 929 946 29,000
2018/08/07 942 945 936 937 22,000
2018/08/06 956 956 942 942 16,100
2018/08/03 960 962 947 947 21,400
2018/08/02 953 963 953 956 12,900
2018/08/01 956 959 951 953 13,200
2018/07/31 964 965 955 955 29,000
2018/07/30 970 980 965 966 24,400
2018/07/27 984 984 970 971 20,700
2018/07/26 996 996 984 986 21,900
2018/07/25 985 997 977 990 29,000
2018/07/24 976 986 972 977 11,900
2018/07/23 970 973 965 972 17,400
2018/07/20 975 978 967 972 19,700
2018/07/19 982 982 968 975 24,200
2018/07/18 979 984 975 981 28,200
2018/07/17 980 991 980 982 32,300
2018/07/13 963 984 955 981 34,300
2018/07/12 955 964 950 963 22,900
2018/07/11 958 977 955 964 30,500
2018/07/10 970 988 953 954 45,700
2018/07/09 950 999 950 970 80,300
2018/07/06 913 948 900 943 72,000
2018/07/05 914 935 876 883 128,100
2018/07/04 940 944 915 915 112,800
2018/07/03 990 997 936 945 143,200
2018/07/02 1,030 1,030 976 979 143,300
2018/06/29 1,006 1,045 1,006 1,020 65,300
2018/06/28 1,070 1,070 1,003 1,004 152,300
2018/06/27 1,084 1,120 1,070 1,072 335,300
2018/06/26 1,253 1,269 1,250 1,267 157,500
2018/06/25 1,276 1,281 1,252 1,259 134,700
2018/06/22 1,275 1,285 1,272 1,276 78,900
2018/06/21 1,273 1,284 1,268 1,277 77,500
2018/06/20 1,262 1,283 1,256 1,276 123,300
2018/06/19 1,274 1,274 1,243 1,252 91,600
2018/06/18 1,273 1,288 1,262 1,262 107,300
2018/06/15 1,271 1,272 1,252 1,266 68,300
2018/06/14 1,266 1,268 1,258 1,262 43,200
2018/06/13 1,257 1,274 1,257 1,269 101,200
2018/06/12 1,255 1,258 1,252 1,257 45,400
2018/06/11 1,249 1,257 1,247 1,255 70,500
2018/06/08 1,245 1,247 1,242 1,247 27,500
2018/06/07 1,240 1,248 1,240 1,245 40,800
2018/06/06 1,239 1,245 1,236 1,237 40,900
2018/06/05 1,241 1,247 1,238 1,239 45,400
2018/06/04 1,256 1,260 1,240 1,240 55,600
2018/06/01 1,245 1,256 1,244 1,248 30,800
2018/05/31 1,255 1,259 1,243 1,249 53,700
2018/05/30 1,241 1,254 1,241 1,248 47,900
2018/05/29 1,250 1,262 1,242 1,254 101,100
2018/05/28 1,230 1,243 1,228 1,238 33,300
2018/05/25 1,224 1,230 1,220 1,226 30,800
2018/05/24 1,235 1,235 1,220 1,226 27,200
2018/05/23 1,244 1,244 1,217 1,233 42,600
2018/05/22 1,250 1,250 1,232 1,239 45,800
2018/05/21 1,219 1,245 1,219 1,243 72,300
2018/05/18 1,213 1,218 1,206 1,215 29,200
2018/05/17 1,221 1,226 1,201 1,209 49,500
2018/05/16 1,200 1,230 1,199 1,221 84,000
2018/05/15 1,220 1,230 1,187 1,193 268,900
2018/05/14 1,255 1,275 1,240 1,265 88,700
2018/05/11 1,236 1,255 1,230 1,254 29,300
2018/05/10 1,250 1,255 1,224 1,235 57,800
2018/05/09 1,265 1,265 1,249 1,249 43,100
2018/05/08 1,263 1,267 1,249 1,260 49,100
2018/05/07 1,250 1,268 1,248 1,263 79,200
2018/05/02 1,235 1,245 1,232 1,245 43,300
2018/05/01 1,225 1,235 1,214 1,231 38,200
2018/04/27 1,207 1,221 1,206 1,207 29,500
2018/04/26 1,233 1,236 1,205 1,207 71,200
2018/04/25 1,225 1,252 1,219 1,230 73,800
2018/04/24 1,236 1,238 1,214 1,228 46,800
2018/04/23 1,207 1,234 1,203 1,228 65,800
2018/04/20 1,214 1,229 1,203 1,207 39,400
2018/04/19 1,228 1,228 1,194 1,206 37,400
2018/04/18 1,189 1,230 1,180 1,214 61,500
2018/04/17 1,168 1,183 1,157 1,182 69,700
2018/04/16 1,207 1,223 1,159 1,166 96,600
2018/04/13 1,224 1,240 1,182 1,193 90,600
2018/04/12 1,217 1,250 1,205 1,217 93,800
2018/04/11 1,259 1,280 1,196 1,230 178,700
2018/04/10 1,280 1,281 1,242 1,263 128,100
2018/04/09 1,282 1,290 1,266 1,271 290,600
2018/04/06 1,250 1,268 1,222 1,230 162,900
2018/04/05 1,201 1,250 1,192 1,237 207,200
2018/04/04 1,204 1,230 1,178 1,195 142,800
2018/04/03 1,170 1,190 1,155 1,190 82,800
2018/04/02 1,157 1,193 1,154 1,169 111,800
2018/03/30 1,111 1,141 1,111 1,137 68,700
2018/03/29 1,087 1,109 1,082 1,097 45,800
2018/03/28 1,064 1,095 1,062 1,086 63,000
2018/03/27 1,087 1,087 1,046 1,064 77,500
2018/03/26 1,068 1,075 1,034 1,072 70,900
2018/03/23 1,095 1,105 1,063 1,067 141,000
2018/03/22 1,112 1,132 1,102 1,121 55,200
2018/03/20 1,080 1,101 1,071 1,101 26,900
2018/03/19 1,113 1,114 1,072 1,087 46,000
2018/03/16 1,127 1,143 1,101 1,103 72,400
2018/03/15 1,094 1,107 1,078 1,106 37,200
2018/03/14 1,075 1,100 1,072 1,090 34,300
2018/03/13 1,055 1,073 1,055 1,073 14,700
2018/03/12 1,065 1,074 1,055 1,060 25,000
2018/03/09 1,050 1,067 1,050 1,057 19,300
2018/03/08 1,048 1,058 1,046 1,057 22,300
2018/03/07 1,057 1,061 1,046 1,053 18,500
2018/03/06 1,050 1,073 1,047 1,057 16,300
2018/03/05 1,071 1,077 1,034 1,040 43,600
2018/03/02 1,066 1,080 1,057 1,077 33,200
2018/03/01 1,091 1,091 1,076 1,084 18,900
2018/02/28 1,073 1,096 1,068 1,092 25,300
2018/02/27 1,090 1,091 1,073 1,073 21,300
2018/02/26 1,093 1,095 1,082 1,086 19,900
2018/02/23 1,106 1,107 1,079 1,086 32,300
2018/02/22 1,081 1,117 1,065 1,111 69,200
2018/02/21 1,071 1,082 1,071 1,078 20,700
2018/02/20 1,087 1,088 1,068 1,076 24,400
2018/02/19 1,070 1,080 1,068 1,080 28,400
2018/02/16 1,037 1,064 1,037 1,064 37,300
2018/02/15 1,026 1,042 1,013 1,032 48,800
2018/02/14 1,047 1,073 1,018 1,026 58,400
2018/02/13 1,099 1,100 1,042 1,047 51,100
2018/02/09 1,000 1,071 1,000 1,063 76,200
2018/02/08 1,045 1,072 1,040 1,072 35,200
2018/02/07 1,080 1,089 1,045 1,047 96,000
2018/02/06 1,050 1,050 990 1,024 259,700
2018/02/05 1,100 1,125 1,100 1,120 71,800
2018/02/02 1,153 1,154 1,121 1,141 51,200
2018/02/01 1,116 1,159 1,115 1,159 85,100
2018/01/31 1,095 1,129 1,088 1,103 43,900
2018/01/30 1,140 1,142 1,103 1,115 67,000
2018/01/29 1,136 1,140 1,131 1,131 21,300
2018/01/26 1,148 1,152 1,127 1,135 56,500
2018/01/25 1,133 1,147 1,131 1,140 41,600
2018/01/24 1,118 1,143 1,115 1,138 84,200
2018/01/23 1,113 1,120 1,106 1,110 32,800
2018/01/22 1,096 1,133 1,096 1,113 72,300
2018/01/19 1,086 1,095 1,086 1,095 18,300
2018/01/18 1,085 1,096 1,084 1,085 24,500
2018/01/17 1,095 1,097 1,084 1,092 22,400
2018/01/16 1,090 1,106 1,080 1,096 39,600
2018/01/15 1,096 1,096 1,076 1,083 34,400
2018/01/12 1,090 1,096 1,078 1,085 42,700
2018/01/11 1,111 1,123 1,080 1,082 160,700
2018/01/10 1,099 1,161 1,094 1,151 256,200
2018/01/09 1,075 1,103 1,066 1,093 61,800
2018/01/05 1,055 1,068 1,050 1,066 31,000
2018/01/04 1,051 1,060 1,041 1,051 56,100

このページの先頭へ