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
2020/12/30 839 854 838 846 13,200
2020/12/29 844 844 835 842 6,800
2020/12/28 835 845 833 833 22,500
2020/12/25 845 845 837 840 9,900
2020/12/24 833 845 831 845 17,000
2020/12/23 830 832 828 832 14,500
2020/12/22 847 847 830 830 24,500
2020/12/21 850 855 845 847 15,600
2020/12/18 850 851 842 845 11,400
2020/12/17 846 860 845 847 10,500
2020/12/16 860 860 847 849 19,500
2020/12/15 855 858 850 851 14,500
2020/12/14 845 854 840 853 19,400
2020/12/11 838 843 836 838 9,000
2020/12/10 837 838 832 838 7,400
2020/12/09 830 838 828 835 8,200
2020/12/08 830 837 828 830 7,400
2020/12/07 843 843 830 833 11,700
2020/12/04 843 844 838 841 4,300
2020/12/03 845 847 841 843 7,600
2020/12/02 841 845 838 845 6,400
2020/12/01 850 850 838 839 8,100
2020/11/30 850 850 842 850 12,400
2020/11/27 835 837 830 836 7,100
2020/11/26 831 835 830 833 4,500
2020/11/25 835 838 831 831 12,100
2020/11/24 835 847 835 835 11,200
2020/11/20 830 834 825 832 8,900
2020/11/19 835 845 830 837 9,500
2020/11/18 837 850 837 842 6,000
2020/11/17 841 848 838 843 7,900
2020/11/16 850 850 830 849 15,800
2020/11/13 860 864 842 848 33,600
2020/11/12 818 910 811 878 166,800
2020/11/11 804 817 804 815 10,200
2020/11/10 805 808 801 804 11,600
2020/11/09 814 816 805 806 6,900
2020/11/06 809 814 806 812 7,000
2020/11/05 808 810 804 809 3,600
2020/11/04 805 809 801 806 8,300
2020/11/02 800 805 800 802 6,400
2020/10/30 805 807 800 800 5,500
2020/10/29 802 806 801 805 7,600
2020/10/28 803 810 803 804 5,200
2020/10/27 802 809 802 803 5,300
2020/10/26 816 821 809 810 8,700
2020/10/23 820 823 815 816 7,300
2020/10/22 821 825 820 820 4,700
2020/10/21 820 827 820 822 5,800
2020/10/20 820 827 820 820 9,500
2020/10/19 820 824 820 824 4,900
2020/10/16 825 827 821 821 6,000
2020/10/15 824 826 823 825 4,100
2020/10/14 825 830 823 828 9,800
2020/10/13 834 834 827 831 6,700
2020/10/12 831 831 826 828 8,300
2020/10/09 834 834 831 832 6,700
2020/10/08 837 837 834 834 4,800
2020/10/07 837 838 833 836 7,100
2020/10/06 832 840 832 840 6,300
2020/10/05 824 833 822 831 10,800
2020/10/02 827 834 820 824 15,500
2020/09/30 833 836 828 828 4,200
2020/09/29 829 839 829 836 4,500
2020/09/28 836 840 828 829 7,200
2020/09/25 841 849 830 833 8,600
2020/09/24 858 858 840 842 11,900
2020/09/23 862 863 855 859 13,500
2020/09/18 839 858 839 853 20,700
2020/09/17 830 835 828 835 5,600
2020/09/16 836 839 821 830 11,600
2020/09/15 810 834 808 834 16,500
2020/09/14 804 806 800 806 7,600
2020/09/11 800 804 800 802 3,900
2020/09/10 804 805 800 800 5,600
2020/09/09 798 803 798 802 6,400
2020/09/08 794 798 792 798 6,600
2020/09/07 796 797 791 796 7,300
2020/09/04 793 797 793 795 3,000
2020/09/03 797 800 797 797 3,200
2020/09/02 803 803 792 795 7,400
2020/09/01 797 803 792 801 4,100
2020/08/31 784 795 784 795 7,900
2020/08/28 791 798 785 787 13,400
2020/08/27 795 803 792 799 6,400
2020/08/26 789 803 789 803 10,300
2020/08/25 784 791 784 790 9,500
2020/08/24 788 788 777 782 10,100
2020/08/21 782 788 779 782 10,500
2020/08/20 784 787 782 782 7,400
2020/08/19 788 789 777 784 21,800
2020/08/18 799 799 780 788 19,600
2020/08/17 800 805 795 797 9,900
2020/08/14 802 810 795 801 16,900
2020/08/13 806 816 799 802 13,100
2020/08/12 833 833 800 807 14,500
2020/08/11 799 818 792 810 18,600
2020/08/07 798 798 789 797 4,300
2020/08/06 799 799 783 796 5,400
2020/08/05 790 799 784 799 6,600
2020/08/04 771 787 771 783 5,600
2020/08/03 770 784 770 771 6,400
2020/07/31 787 790 761 761 32,300
2020/07/30 801 807 790 796 16,300
2020/07/29 806 806 801 801 4,500
2020/07/28 810 813 807 810 7,200
2020/07/27 801 809 797 809 10,100
2020/07/22 800 808 795 807 10,500
2020/07/21 788 799 788 799 6,600
2020/07/20 798 798 787 788 6,300
2020/07/17 811 811 789 794 12,400
2020/07/16 807 807 790 794 9,200
2020/07/15 790 796 790 792 6,500
2020/07/14 793 808 788 790 14,600
2020/07/13 785 798 785 792 10,100
2020/07/10 806 809 780 780 19,000
2020/07/09 827 834 807 810 20,800
2020/07/08 805 837 801 832 31,100
2020/07/07 795 806 795 803 19,000
2020/07/06 789 798 779 794 22,900
2020/07/03 760 779 760 777 32,800
2020/07/02 765 799 765 765 56,400
2020/07/01 804 805 763 770 93,900
2020/06/30 851 861 813 819 65,500
2020/06/29 897 903 841 846 267,000
2020/06/26 1,008 1,008 991 991 156,300
2020/06/25 1,000 1,002 985 993 89,900
2020/06/24 1,000 1,023 996 1,003 211,700
2020/06/23 987 995 985 991 181,600
2020/06/22 997 998 988 988 64,400
2020/06/19 994 998 987 996 44,300
2020/06/18 981 992 981 987 27,500
2020/06/17 981 987 981 986 17,600
2020/06/16 982 989 978 980 33,000
2020/06/15 988 995 978 978 39,800
2020/06/12 951 993 945 982 63,400
2020/06/11 996 997 988 989 37,400
2020/06/10 999 1,000 996 999 23,100
2020/06/09 1,003 1,005 998 999 31,200
2020/06/08 1,002 1,004 999 1,001 32,500
2020/06/05 1,007 1,007 999 1,000 22,100
2020/06/04 1,008 1,008 1,001 1,003 25,300
2020/06/03 1,005 1,011 999 1,004 38,400
2020/06/02 995 1,001 995 999 29,100
2020/06/01 994 999 991 992 36,000
2020/05/29 983 996 983 994 28,200
2020/05/28 980 998 979 994 35,100
2020/05/27 979 982 975 980 22,900
2020/05/26 970 979 970 979 18,200
2020/05/25 969 974 968 970 16,000
2020/05/22 966 973 965 969 13,000
2020/05/21 970 970 965 968 7,900
2020/05/20 960 973 960 965 18,700
2020/05/19 959 963 955 962 12,500
2020/05/18 958 959 950 954 15,700
2020/05/15 962 967 956 960 10,700
2020/05/14 966 971 960 960 16,000
2020/05/13 970 970 963 967 11,000
2020/05/12 971 971 962 971 15,600
2020/05/11 960 972 960 971 26,800
2020/05/08 945 954 941 954 19,800
2020/05/07 917 947 917 936 23,700
2020/05/01 916 917 907 913 12,100
2020/04/30 913 920 906 912 21,400
2020/04/28 882 914 875 903 27,300
2020/04/27 882 882 867 876 10,700
2020/04/24 868 879 855 868 7,000
2020/04/23 863 876 859 865 8,700
2020/04/22 860 865 851 857 13,800
2020/04/21 887 888 862 864 23,700
2020/04/20 871 889 867 889 29,000
2020/04/17 869 876 860 867 17,100
2020/04/16 831 870 830 870 18,000
2020/04/15 825 846 823 837 20,300
2020/04/14 821 829 810 822 9,200
2020/04/13 821 825 810 821 10,800
2020/04/10 814 819 800 812 17,800
2020/04/09 820 830 808 817 13,300
2020/04/08 799 827 781 819 22,700
2020/04/07 796 796 761 787 18,600
2020/04/06 710 753 709 751 26,900
2020/04/03 769 776 723 734 23,400
2020/04/02 775 786 760 769 12,700
2020/04/01 795 796 778 780 18,200
2020/03/31 796 812 778 795 28,700
2020/03/30 771 785 761 768 26,200
2020/03/27 800 811 770 786 29,300
2020/03/26 804 805 775 782 19,000
2020/03/25 814 826 791 804 37,300
2020/03/24 768 789 756 762 21,900
2020/03/23 709 746 702 740 22,000
2020/03/19 716 738 697 709 32,600
2020/03/18 716 751 711 716 29,600
2020/03/17 626 692 622 691 41,300
2020/03/16 668 697 651 651 49,400
2020/03/13 619 659 598 638 100,300
2020/03/12 701 739 690 701 84,700
2020/03/11 788 796 761 761 32,300
2020/03/10 700 773 690 772 84,300
2020/03/09 783 789 752 760 60,100
2020/03/06 850 862 825 825 28,600
2020/03/05 865 886 859 865 15,200
2020/03/04 825 862 815 860 20,300
2020/03/03 900 900 838 838 33,900
2020/03/02 760 869 760 850 57,600
2020/02/28 760 798 751 769 70,800
2020/02/27 860 869 835 835 46,300
2020/02/26 881 891 871 879 33,100
2020/02/25 877 907 865 895 32,500
2020/02/21 913 933 913 922 4,800
2020/02/20 925 935 925 926 10,300
2020/02/19 895 930 894 923 18,800
2020/02/18 920 920 899 900 32,900
2020/02/17 940 940 926 926 18,500
2020/02/14 952 952 944 946 13,900
2020/02/13 971 971 951 956 25,000
2020/02/12 989 992 976 976 12,900
2020/02/10 985 990 978 984 12,500
2020/02/07 980 983 972 983 5,800
2020/02/06 979 990 979 981 16,000
2020/02/05 961 974 961 970 8,100
2020/02/04 948 970 945 961 12,200
2020/02/03 949 949 934 948 20,700
2020/01/31 952 963 952 953 11,100
2020/01/30 981 982 950 950 22,700
2020/01/29 982 992 982 983 10,400
2020/01/28 970 974 961 974 13,600
2020/01/27 961 977 956 972 21,600
2020/01/24 998 998 980 982 20,700
2020/01/23 1,000 1,000 994 995 10,800
2020/01/22 1,001 1,001 996 1,000 21,000
2020/01/21 992 1,005 992 1,002 44,300
2020/01/20 979 989 978 989 20,000
2020/01/17 971 980 971 976 13,900
2020/01/16 969 973 968 971 7,200
2020/01/15 965 970 965 968 11,800
2020/01/14 968 971 961 962 14,400
2020/01/10 969 971 946 965 26,100
2020/01/09 963 974 963 971 17,600
2020/01/08 960 960 929 950 26,900
2020/01/07 942 965 941 960 26,100
2020/01/06 933 941 931 938 20,700

このページの先頭へ