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
2019/12/30 916 940 914 930 18,200
2019/12/27 913 915 910 914 6,900
2019/12/26 910 912 908 912 18,000
2019/12/25 913 913 910 910 9,800
2019/12/24 910 913 910 910 11,900
2019/12/23 912 914 911 911 14,300
2019/12/20 915 916 913 914 6,300
2019/12/19 916 916 912 913 7,800
2019/12/18 918 918 914 916 7,600
2019/12/17 915 917 913 916 7,300
2019/12/16 914 916 912 914 8,500
2019/12/13 918 918 912 914 9,000
2019/12/12 920 920 912 918 5,900
2019/12/11 913 922 910 917 18,600
2019/12/10 911 914 910 913 7,500
2019/12/09 913 914 911 913 6,300
2019/12/06 910 913 910 913 3,800
2019/12/05 915 915 910 910 9,400
2019/12/04 916 916 912 913 5,300
2019/12/03 915 920 915 916 5,200
2019/12/02 918 920 915 915 9,100
2019/11/29 916 919 914 918 6,500
2019/11/28 918 918 914 918 5,100
2019/11/27 919 919 915 916 5,000
2019/11/26 912 920 912 916 8,100
2019/11/25 903 913 903 911 9,400
2019/11/22 903 904 900 901 5,400
2019/11/21 907 907 893 901 12,700
2019/11/20 910 913 907 907 7,000
2019/11/19 916 919 910 910 6,000
2019/11/18 923 928 908 915 13,400
2019/11/15 931 931 914 923 14,100
2019/11/14 939 944 912 933 34,900
2019/11/13 901 915 901 914 22,600
2019/11/12 899 901 893 897 11,800
2019/11/11 890 900 888 896 15,400
2019/11/08 880 890 880 887 8,700
2019/11/07 878 880 875 879 5,700
2019/11/06 880 880 876 878 7,300
2019/11/05 885 885 877 878 8,300
2019/11/01 882 885 878 878 6,500
2019/10/31 889 892 882 882 11,600
2019/10/30 884 888 881 887 8,000
2019/10/29 880 885 876 877 7,700
2019/10/28 872 887 872 880 13,300
2019/10/25 847 880 846 872 29,500
2019/10/24 835 845 835 844 6,100
2019/10/23 838 838 830 835 7,300
2019/10/21 830 835 830 832 5,300
2019/10/18 827 830 824 830 5,100
2019/10/17 830 834 820 821 13,100
2019/10/16 837 837 830 835 7,200
2019/10/15 828 835 825 833 12,500
2019/10/11 820 825 820 824 2,500
2019/10/10 821 825 821 822 1,700
2019/10/09 822 829 820 821 7,900
2019/10/08 825 828 824 826 4,800
2019/10/07 821 826 820 823 6,600
2019/10/04 829 830 822 822 7,000
2019/10/03 830 830 824 826 9,600
2019/10/02 825 835 824 830 12,300
2019/10/01 816 831 815 824 14,000
2019/09/30 808 820 808 816 7,100
2019/09/27 810 814 808 808 7,600
2019/09/26 811 815 806 806 9,400
2019/09/25 816 816 810 810 7,500
2019/09/24 815 825 815 819 8,000
2019/09/20 818 820 815 816 6,300
2019/09/19 827 837 818 818 6,400
2019/09/18 822 833 818 833 8,200
2019/09/17 812 823 812 823 7,300
2019/09/13 816 823 812 812 7,600
2019/09/12 820 824 810 819 10,800
2019/09/11 835 837 818 820 12,000
2019/09/10 793 828 793 827 13,800
2019/09/09 755 793 755 793 13,000
2019/09/06 756 759 754 756 7,500
2019/09/05 747 755 747 751 19,100
2019/09/04 752 757 750 751 13,100
2019/09/03 781 782 759 759 19,100
2019/09/02 781 786 781 782 5,500
2019/08/30 775 793 770 793 11,300
2019/08/29 775 776 766 766 13,700
2019/08/28 801 801 780 780 14,500
2019/08/27 809 809 800 800 12,300
2019/08/26 817 817 807 810 7,800
2019/08/23 820 824 819 819 4,200
2019/08/22 823 823 820 822 3,100
2019/08/21 825 826 821 822 4,800
2019/08/20 825 837 825 826 5,200
2019/08/19 831 831 823 823 7,000
2019/08/16 827 833 826 831 4,600
2019/08/15 829 835 824 831 9,100
2019/08/14 827 842 827 842 6,500
2019/08/13 842 842 826 828 13,600
2019/08/09 867 872 840 842 27,400
2019/08/08 868 877 863 875 11,700
2019/08/07 856 869 856 869 8,100
2019/08/06 850 862 850 862 14,800
2019/08/05 863 864 853 864 15,100
2019/08/02 871 872 867 867 8,900
2019/08/01 877 878 869 876 5,600
2019/07/31 880 880 875 877 3,700
2019/07/30 878 882 877 878 4,800
2019/07/29 883 883 875 880 4,300
2019/07/26 879 884 877 882 5,200
2019/07/25 880 883 877 880 6,400
2019/07/24 870 879 870 876 6,000
2019/07/23 870 884 870 873 8,000
2019/07/22 870 871 865 870 6,000
2019/07/19 871 874 865 870 10,500
2019/07/18 881 881 868 871 14,200
2019/07/17 889 890 880 880 12,100
2019/07/16 898 898 887 893 10,200
2019/07/12 906 912 891 894 21,300
2019/07/11 887 909 887 909 12,100
2019/07/10 887 899 883 885 9,100
2019/07/09 900 900 888 888 12,700
2019/07/08 907 908 900 901 13,700
2019/07/05 899 913 898 909 22,200
2019/07/04 886 898 881 898 18,800
2019/07/03 884 890 876 880 20,400
2019/07/02 880 884 876 878 17,200
2019/07/01 892 892 881 884 16,600
2019/06/28 880 915 879 896 32,300
2019/06/27 898 898 863 879 53,800
2019/06/26 901 949 898 898 180,400
2019/06/25 987 995 980 989 142,900
2019/06/24 994 996 975 978 145,600
2019/06/21 998 1,000 994 999 93,100
2019/06/20 1,000 1,000 998 999 34,900
2019/06/19 1,000 1,002 998 998 39,700
2019/06/18 1,000 1,003 999 999 32,500
2019/06/17 1,005 1,008 1,000 1,000 36,000
2019/06/14 1,003 1,007 1,001 1,007 29,500
2019/06/13 1,007 1,014 1,005 1,007 17,600
2019/06/12 1,019 1,019 1,004 1,011 30,600
2019/06/11 1,025 1,025 1,019 1,019 19,200
2019/06/10 1,027 1,028 1,023 1,024 21,400
2019/06/07 1,029 1,029 1,021 1,027 9,300
2019/06/06 1,025 1,034 1,023 1,023 18,600
2019/06/05 1,015 1,021 1,013 1,021 15,300
2019/06/04 1,010 1,011 1,005 1,010 15,100
2019/06/03 1,018 1,022 1,010 1,010 19,700
2019/05/31 1,026 1,031 1,020 1,020 17,800
2019/05/30 1,036 1,038 1,024 1,027 28,300
2019/05/29 1,039 1,044 1,036 1,039 15,400
2019/05/28 1,038 1,045 1,038 1,039 15,500
2019/05/27 1,040 1,044 1,030 1,030 18,200
2019/05/24 1,036 1,036 1,022 1,033 18,700
2019/05/23 1,043 1,049 1,036 1,036 15,100
2019/05/22 1,044 1,046 1,035 1,044 11,400
2019/05/21 1,049 1,049 1,031 1,032 18,500
2019/05/20 1,039 1,050 1,031 1,049 36,100
2019/05/17 1,002 1,023 1,002 1,023 17,500
2019/05/16 999 1,004 996 1,001 30,400
2019/05/15 1,022 1,023 1,002 1,011 22,200
2019/05/14 1,000 1,011 985 1,009 39,500
2019/05/13 1,020 1,025 1,006 1,011 21,700
2019/05/10 1,011 1,027 1,007 1,016 18,900
2019/05/09 1,040 1,044 1,006 1,015 38,600
2019/05/08 1,050 1,050 1,036 1,039 29,700
2019/05/07 1,040 1,063 1,039 1,056 35,900
2019/04/26 1,031 1,040 1,030 1,040 17,500
2019/04/25 1,043 1,044 1,030 1,036 17,800
2019/04/24 1,023 1,044 1,023 1,040 25,800
2019/04/23 1,013 1,015 1,007 1,014 10,300
2019/04/22 1,012 1,023 1,010 1,014 12,200
2019/04/19 1,005 1,014 1,003 1,005 11,000
2019/04/18 1,005 1,014 1,000 1,001 13,500
2019/04/17 1,019 1,021 1,000 1,008 28,200
2019/04/16 1,010 1,033 1,010 1,015 18,500
2019/04/15 1,035 1,044 1,000 1,010 52,800
2019/04/12 1,050 1,062 1,031 1,031 37,100
2019/04/11 1,047 1,053 1,037 1,047 22,200
2019/04/10 1,034 1,054 1,025 1,038 35,000
2019/04/09 1,027 1,040 1,025 1,033 33,400
2019/04/08 1,007 1,026 1,007 1,016 34,900
2019/04/05 997 1,006 995 1,000 20,900
2019/04/04 988 997 982 991 10,400
2019/04/03 984 994 968 982 18,200
2019/04/02 1,003 1,006 984 985 20,800
2019/04/01 996 1,007 992 992 33,200
2019/03/29 989 997 965 984 30,600
2019/03/28 984 993 980 986 28,500
2019/03/27 960 987 960 976 34,500
2019/03/26 927 962 927 950 39,000
2019/03/25 930 940 923 928 28,200
2019/03/22 936 945 935 940 19,800
2019/03/20 921 942 921 938 22,200
2019/03/19 910 928 907 917 24,200
2019/03/18 906 913 905 909 12,800
2019/03/15 900 911 899 901 8,600
2019/03/14 909 909 899 902 8,300
2019/03/13 913 913 895 899 13,800
2019/03/12 921 921 907 913 12,100
2019/03/11 885 912 885 912 11,600
2019/03/08 900 900 871 878 31,900
2019/03/07 913 915 901 903 14,000
2019/03/06 916 920 911 918 11,800
2019/03/05 910 920 910 916 16,700
2019/03/04 916 923 910 910 17,600
2019/03/01 911 929 910 910 10,800
2019/02/28 920 926 910 910 13,500
2019/02/27 913 934 902 926 21,900
2019/02/26 934 956 917 917 51,400
2019/02/25 910 928 905 926 38,300
2019/02/22 878 898 871 894 29,600
2019/02/21 850 878 845 876 27,400
2019/02/20 820 850 820 841 23,400
2019/02/19 817 819 811 819 7,400
2019/02/18 810 818 805 808 9,000
2019/02/15 815 818 804 804 12,500
2019/02/14 822 825 793 813 31,000
2019/02/13 800 800 792 792 9,400
2019/02/12 796 801 795 796 8,700
2019/02/08 798 800 790 795 10,600
2019/02/07 800 802 798 799 9,800
2019/02/06 800 807 800 806 9,600
2019/02/05 802 802 797 797 6,000
2019/02/04 799 802 793 802 10,600
2019/02/01 791 794 784 788 11,400
2019/01/31 786 800 786 793 7,800
2019/01/30 805 808 782 785 17,800
2019/01/29 800 806 799 805 9,600
2019/01/28 800 800 790 799 14,100
2019/01/25 768 790 768 786 19,200
2019/01/24 760 764 751 763 12,200
2019/01/23 760 769 757 760 12,400
2019/01/22 755 763 754 763 8,200
2019/01/21 752 760 750 755 15,100
2019/01/18 740 747 739 741 13,600
2019/01/17 740 749 736 744 17,500
2019/01/16 714 734 714 734 18,800
2019/01/15 702 715 701 709 16,300
2019/01/11 710 720 700 707 32,000
2019/01/10 696 709 696 703 24,300
2019/01/09 714 727 690 693 47,100
2019/01/08 699 733 698 716 39,300
2019/01/07 700 700 687 691 22,000
2019/01/04 630 670 621 668 29,400

このページの先頭へ