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
2021/12/30 885 891 875 891 14,100
2021/12/29 862 878 862 878 8,000
2021/12/28 860 864 860 860 22,900
2021/12/27 869 871 861 865 29,100
2021/12/24 873 873 868 869 9,900
2021/12/23 871 873 869 869 9,700
2021/12/22 873 873 868 871 7,500
2021/12/21 873 873 869 869 7,700
2021/12/20 874 874 870 871 3,900
2021/12/17 871 873 870 870 7,900
2021/12/16 870 872 870 871 7,200
2021/12/15 874 875 870 871 7,100
2021/12/14 872 878 872 875 3,900
2021/12/13 875 879 872 879 8,700
2021/12/10 875 877 875 877 3,100
2021/12/09 877 878 875 875 5,300
2021/12/08 877 879 875 877 5,700
2021/12/07 877 880 876 877 8,200
2021/12/06 880 880 877 877 4,500
2021/12/03 880 883 875 880 4,500
2021/12/02 877 880 872 880 6,600
2021/12/01 876 881 875 877 14,000
2021/11/30 881 884 877 880 11,700
2021/11/29 884 885 880 880 15,100
2021/11/26 887 887 882 884 6,200
2021/11/25 887 887 881 882 5,900
2021/11/24 880 884 880 880 8,500
2021/11/22 882 884 880 884 7,400
2021/11/19 885 885 881 883 5,800
2021/11/18 886 886 882 885 3,900
2021/11/17 882 888 882 883 5,300
2021/11/16 892 892 880 881 12,700
2021/11/15 890 911 876 888 66,400
2021/11/12 880 889 880 889 8,300
2021/11/11 873 883 873 880 4,900
2021/11/10 875 880 871 871 10,800
2021/11/09 878 879 873 873 12,700
2021/11/08 880 882 879 879 11,700
2021/11/05 881 884 881 881 5,300
2021/11/04 882 883 881 881 5,900
2021/11/02 883 885 882 882 6,200
2021/11/01 885 887 884 884 5,800
2021/10/29 885 888 885 885 4,300
2021/10/28 885 887 885 885 5,700
2021/10/27 885 887 885 886 5,500
2021/10/26 888 889 886 886 8,400
2021/10/25 887 889 886 888 5,200
2021/10/22 888 890 888 888 3,600
2021/10/21 888 890 888 888 7,000
2021/10/20 891 891 889 889 9,800
2021/10/19 890 892 890 890 7,000
2021/10/18 892 892 890 891 7,600
2021/10/15 892 895 891 892 9,800
2021/10/14 891 893 891 892 4,200
2021/10/13 891 894 890 890 7,200
2021/10/12 894 894 891 893 8,400
2021/10/11 891 894 890 893 12,700
2021/10/08 892 896 891 891 5,400
2021/10/07 895 895 890 892 4,400
2021/10/06 893 897 890 890 10,300
2021/10/05 898 900 881 893 26,000
2021/10/04 905 905 898 900 30,200
2021/10/01 911 911 905 905 26,100
2021/09/30 918 920 915 916 12,600
2021/09/29 912 917 912 916 3,000
2021/09/28 914 916 912 912 7,200
2021/09/27 915 916 911 916 14,300
2021/09/24 910 914 910 911 4,600
2021/09/22 910 913 908 909 8,200
2021/09/21 910 916 910 912 8,700
2021/09/17 912 917 912 916 4,700
2021/09/16 916 918 912 913 7,100
2021/09/15 918 919 916 917 4,900
2021/09/14 917 919 917 919 4,700
2021/09/13 913 918 912 916 7,400
2021/09/10 912 914 912 913 5,500
2021/09/09 913 914 910 914 4,500
2021/09/08 911 913 910 910 3,600
2021/09/07 912 915 912 914 5,200
2021/09/06 909 914 907 912 12,600
2021/09/03 906 906 902 905 4,900
2021/09/02 900 902 900 901 3,500
2021/09/01 902 904 901 901 5,200
2021/08/31 903 906 901 904 2,500
2021/08/30 897 907 897 906 8,700
2021/08/27 900 902 899 899 2,300
2021/08/26 911 911 900 900 4,000
2021/08/25 900 907 900 903 6,000
2021/08/24 896 900 896 897 2,700
2021/08/23 895 900 892 897 6,800
2021/08/20 896 898 891 896 11,100
2021/08/19 898 907 897 897 6,900
2021/08/18 899 901 898 900 7,100
2021/08/17 900 902 899 900 9,600
2021/08/16 902 905 900 901 12,500
2021/08/13 907 910 903 905 8,400
2021/08/12 913 914 900 907 17,300
2021/08/11 916 925 913 913 5,400
2021/08/10 906 943 905 916 28,200
2021/08/06 909 912 905 910 6,200
2021/08/05 911 915 910 912 4,100
2021/08/04 918 918 909 918 9,700
2021/08/03 920 923 913 921 8,100
2021/08/02 921 923 919 923 8,200
2021/07/30 929 929 921 922 5,700
2021/07/29 924 928 922 928 4,200
2021/07/28 922 929 922 925 6,400
2021/07/27 929 929 921 929 5,600
2021/07/26 930 930 920 923 7,200
2021/07/21 936 936 925 930 10,400
2021/07/20 935 937 929 929 13,500
2021/07/19 934 942 931 937 15,600
2021/07/16 926 934 926 934 9,200
2021/07/15 925 930 920 924 8,700
2021/07/14 919 932 919 927 10,100
2021/07/13 926 926 917 919 6,600
2021/07/12 911 919 910 917 16,300
2021/07/09 904 920 896 909 28,200
2021/07/08 924 925 904 906 32,100
2021/07/07 930 935 925 925 15,400
2021/07/06 945 945 932 932 14,600
2021/07/05 956 956 943 943 19,300
2021/07/02 964 964 950 953 19,700
2021/07/01 936 970 934 957 49,800
2021/06/30 932 942 923 941 53,200
2021/06/29 921 939 914 933 202,700
2021/06/28 1,011 1,024 1,011 1,018 155,500
2021/06/25 1,015 1,016 1,011 1,011 54,600
2021/06/24 1,022 1,023 1,013 1,013 38,400
2021/06/23 1,020 1,023 1,018 1,020 20,500
2021/06/22 1,020 1,022 1,015 1,015 35,900
2021/06/21 1,020 1,020 1,010 1,015 64,200
2021/06/18 1,030 1,030 1,025 1,025 59,200
2021/06/17 1,031 1,031 1,030 1,030 23,700
2021/06/16 1,031 1,032 1,030 1,030 27,100
2021/06/15 1,032 1,033 1,030 1,031 20,300
2021/06/14 1,032 1,033 1,030 1,031 29,500
2021/06/11 1,031 1,032 1,030 1,030 41,200
2021/06/10 1,032 1,033 1,030 1,030 43,100
2021/06/09 1,032 1,035 1,031 1,032 35,300
2021/06/08 1,035 1,036 1,032 1,033 25,400
2021/06/07 1,039 1,039 1,031 1,033 35,000
2021/06/04 1,034 1,036 1,031 1,032 38,400
2021/06/03 1,040 1,043 1,031 1,035 64,400
2021/06/02 1,040 1,045 1,037 1,042 31,300
2021/06/01 1,032 1,040 1,032 1,036 28,800
2021/05/31 1,030 1,037 1,027 1,032 34,300
2021/05/28 1,027 1,036 1,021 1,023 39,700
2021/05/27 1,029 1,030 1,019 1,021 24,900
2021/05/26 1,020 1,027 1,020 1,025 10,600
2021/05/25 1,028 1,030 1,020 1,022 38,000
2021/05/24 1,039 1,039 1,025 1,030 30,800
2021/05/21 1,049 1,049 1,036 1,038 20,100
2021/05/20 1,043 1,058 1,039 1,041 29,400
2021/05/19 1,044 1,048 1,040 1,040 16,500
2021/05/18 1,046 1,050 1,038 1,045 18,500
2021/05/17 1,037 1,050 1,036 1,045 26,300
2021/05/14 1,050 1,075 1,022 1,022 96,100
2021/05/13 1,022 1,032 1,003 1,026 37,200
2021/05/12 1,056 1,060 1,030 1,040 40,300
2021/05/11 1,069 1,070 1,046 1,061 46,900
2021/05/10 1,072 1,077 1,066 1,076 38,400
2021/05/07 1,064 1,073 1,056 1,069 41,800
2021/05/06 1,045 1,064 1,043 1,052 59,600
2021/04/30 1,034 1,043 1,031 1,039 23,500
2021/04/28 1,036 1,036 1,032 1,032 8,700
2021/04/27 1,039 1,039 1,031 1,035 12,300
2021/04/26 1,040 1,040 1,031 1,035 12,500
2021/04/23 1,030 1,043 1,026 1,037 20,600
2021/04/22 1,018 1,030 1,018 1,027 16,600
2021/04/21 1,030 1,030 1,016 1,020 29,100
2021/04/20 1,046 1,047 1,035 1,036 26,200
2021/04/19 1,045 1,058 1,045 1,051 18,800
2021/04/16 1,032 1,043 1,030 1,042 12,900
2021/04/15 1,035 1,039 1,030 1,032 13,300
2021/04/14 1,029 1,035 1,025 1,035 11,900
2021/04/13 1,030 1,031 1,011 1,025 33,900
2021/04/12 1,054 1,054 1,033 1,035 28,000
2021/04/09 1,053 1,057 1,051 1,054 13,600
2021/04/08 1,053 1,055 1,051 1,053 11,700
2021/04/07 1,059 1,059 1,048 1,053 24,700
2021/04/06 1,059 1,059 1,049 1,054 26,000
2021/04/05 1,050 1,054 1,043 1,048 24,400
2021/04/02 1,055 1,058 1,036 1,045 31,000
2021/04/01 1,035 1,056 1,035 1,050 52,000
2021/03/31 1,016 1,035 1,015 1,032 50,400
2021/03/30 999 1,019 999 1,016 43,300
2021/03/29 1,005 1,005 992 1,000 23,900
2021/03/26 990 1,003 985 992 20,800
2021/03/25 983 990 978 980 16,900
2021/03/24 995 995 969 975 57,400
2021/03/23 1,004 1,004 996 1,000 20,600
2021/03/22 998 1,008 993 1,000 47,700
2021/03/19 998 998 993 998 18,300
2021/03/18 997 998 993 996 12,800
2021/03/17 987 995 986 995 20,400
2021/03/16 989 989 984 988 9,400
2021/03/15 986 989 984 987 9,900
2021/03/12 988 989 982 982 14,900
2021/03/11 990 990 980 986 16,700
2021/03/10 980 990 977 984 23,500
2021/03/09 956 978 956 975 19,600
2021/03/08 965 965 952 955 11,900
2021/03/05 954 956 942 952 14,100
2021/03/04 960 961 950 960 9,000
2021/03/03 946 961 946 958 6,600
2021/03/02 963 970 944 952 30,700
2021/03/01 950 966 950 962 23,900
2021/02/26 947 950 938 950 16,300
2021/02/25 946 946 938 944 17,900
2021/02/24 935 941 929 938 15,200
2021/02/22 928 932 922 929 9,500
2021/02/19 923 931 898 931 45,000
2021/02/18 930 933 929 929 6,500
2021/02/17 924 935 924 934 9,300
2021/02/16 928 934 924 924 14,500
2021/02/15 936 939 924 925 22,800
2021/02/12 951 965 925 935 29,000
2021/02/10 950 970 905 937 92,600
2021/02/09 952 954 945 951 14,500
2021/02/08 939 951 939 951 30,500
2021/02/05 935 941 932 939 12,200
2021/02/04 940 940 930 932 10,400
2021/02/03 937 944 935 936 16,000
2021/02/02 937 944 933 936 13,500
2021/02/01 930 940 930 934 8,400
2021/01/29 935 938 926 933 11,300
2021/01/28 924 938 915 934 16,000
2021/01/27 926 932 921 927 14,300
2021/01/26 919 927 910 919 14,200
2021/01/25 913 914 900 910 13,500
2021/01/22 920 920 900 913 28,100
2021/01/21 940 940 921 923 24,300
2021/01/20 930 941 930 940 22,300
2021/01/19 911 926 911 926 22,300
2021/01/18 905 915 903 909 28,100
2021/01/15 893 905 888 905 21,400
2021/01/14 895 899 888 888 11,800
2021/01/13 889 899 886 895 25,700
2021/01/12 870 888 870 884 24,400
2021/01/08 860 870 856 860 9,300
2021/01/07 862 866 857 859 9,400
2021/01/06 870 872 860 860 7,000
2021/01/05 866 880 858 868 13,700
2021/01/04 850 873 838 871 32,800

このページの先頭へ