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
2022/12/30 906 907 903 905 9,400
2022/12/29 903 906 901 906 7,700
2022/12/28 903 904 902 902 10,400
2022/12/27 906 906 902 905 8,800
2022/12/26 905 905 902 902 6,300
2022/12/23 904 904 901 902 8,300
2022/12/22 905 905 901 905 4,900
2022/12/21 902 905 901 905 7,200
2022/12/20 907 909 902 902 13,100
2022/12/19 908 908 905 907 6,600
2022/12/16 910 910 908 908 5,300
2022/12/15 910 910 908 910 4,600
2022/12/14 910 911 909 909 3,600
2022/12/13 910 911 909 909 6,100
2022/12/12 911 911 908 909 9,500
2022/12/09 914 914 910 911 13,900
2022/12/08 912 912 909 912 4,600
2022/12/07 912 912 909 910 4,900
2022/12/06 912 912 908 909 5,200
2022/12/05 906 912 906 912 6,900
2022/12/02 909 910 902 908 5,600
2022/12/01 907 910 907 910 7,800
2022/11/30 903 907 902 905 3,900
2022/11/29 903 903 901 901 1,900
2022/11/28 903 903 900 903 6,500
2022/11/25 900 901 899 900 6,300
2022/11/24 900 901 899 901 9,700
2022/11/22 899 899 897 899 3,600
2022/11/21 898 899 896 899 4,300
2022/11/18 896 897 895 897 3,000
2022/11/17 894 897 894 895 2,600
2022/11/16 894 896 894 896 3,200
2022/11/15 895 897 894 894 4,500
2022/11/14 894 897 894 895 4,800
2022/11/11 898 899 893 895 8,800
2022/11/10 895 897 893 897 11,100
2022/11/09 895 897 895 895 6,000
2022/11/08 896 899 895 895 6,800
2022/11/07 895 896 894 896 2,500
2022/11/04 896 896 893 895 5,600
2022/11/02 897 897 894 896 3,200
2022/11/01 896 897 894 894 3,800
2022/10/31 895 897 892 895 6,300
2022/10/28 895 895 893 895 1,200
2022/10/27 892 895 892 895 4,100
2022/10/26 894 895 892 894 2,700
2022/10/25 893 895 892 895 2,600
2022/10/24 895 895 892 895 4,400
2022/10/21 892 895 892 894 3,800
2022/10/20 891 894 891 892 3,700
2022/10/19 894 894 892 892 6,000
2022/10/18 893 893 891 891 2,300
2022/10/17 890 893 890 893 4,400
2022/10/14 893 894 890 890 5,700
2022/10/13 894 895 891 891 3,500
2022/10/12 892 895 892 894 5,000
2022/10/11 891 895 891 892 3,200
2022/10/07 893 895 891 891 3,600
2022/10/06 892 894 892 894 3,800
2022/10/05 892 895 891 891 4,600
2022/10/04 890 896 890 893 7,200
2022/10/03 890 895 890 890 8,100
2022/09/30 890 897 890 891 4,500
2022/09/29 897 898 890 897 5,100
2022/09/28 894 894 888 888 14,100
2022/09/27 891 896 891 892 3,800
2022/09/26 892 898 892 892 4,700
2022/09/22 895 899 894 898 4,200
2022/09/21 898 899 895 898 2,600
2022/09/20 900 900 895 896 5,100
2022/09/16 899 900 897 900 4,100
2022/09/15 893 900 893 897 4,600
2022/09/14 895 897 891 891 7,600
2022/09/13 900 901 896 898 3,900
2022/09/12 897 901 896 900 3,600
2022/09/09 910 910 894 897 12,900
2022/09/08 894 897 890 895 4,800
2022/09/07 891 894 890 894 6,500
2022/09/06 891 898 891 898 8,300
2022/09/05 892 897 892 893 6,400
2022/09/02 898 899 894 898 3,900
2022/09/01 895 899 893 898 3,900
2022/08/31 900 904 898 898 4,900
2022/08/30 900 905 897 905 7,700
2022/08/29 892 896 891 894 8,200
2022/08/26 898 898 893 894 4,200
2022/08/25 894 898 894 894 5,600
2022/08/24 891 898 891 898 5,500
2022/08/23 893 895 891 891 6,400
2022/08/22 898 899 893 893 10,500
2022/08/19 900 900 898 899 2,500
2022/08/18 896 900 896 897 5,100
2022/08/17 896 901 896 899 6,000
2022/08/16 896 900 896 899 4,800
2022/08/15 900 907 896 896 17,400
2022/08/12 910 910 900 900 8,400
2022/08/10 904 906 903 903 3,600
2022/08/09 907 923 902 904 25,600
2022/08/08 910 915 908 910 5,700
2022/08/05 911 915 908 915 5,400
2022/08/04 917 917 907 911 6,300
2022/08/03 915 918 908 914 5,800
2022/08/02 914 916 910 913 6,500
2022/08/01 918 918 911 912 5,800
2022/07/29 911 928 911 913 12,900
2022/07/28 919 920 899 899 16,300
2022/07/27 920 920 911 919 6,800
2022/07/26 913 920 913 920 7,500
2022/07/25 913 917 912 913 5,700
2022/07/22 915 918 913 916 6,500
2022/07/21 910 921 908 915 17,400
2022/07/20 906 911 903 910 16,100
2022/07/19 903 904 900 904 10,000
2022/07/15 906 906 901 903 6,000
2022/07/14 900 905 899 905 7,700
2022/07/13 901 905 900 901 6,000
2022/07/12 900 905 900 900 12,200
2022/07/11 904 905 900 900 15,100
2022/07/08 890 903 890 902 13,900
2022/07/07 890 891 887 887 9,700
2022/07/06 893 896 886 886 15,600
2022/07/05 901 904 893 893 16,800
2022/07/04 904 906 900 900 18,900
2022/07/01 911 911 904 904 35,300
2022/06/30 911 920 907 915 42,000
2022/06/29 908 930 907 922 163,700
2022/06/28 958 959 955 955 141,300
2022/06/27 957 960 956 958 68,400
2022/06/24 957 958 955 956 49,800
2022/06/23 958 959 957 957 19,900
2022/06/22 959 961 958 958 27,000
2022/06/21 965 965 958 959 43,400
2022/06/20 970 971 965 966 22,900
2022/06/17 969 973 968 971 24,300
2022/06/16 971 973 970 971 12,500
2022/06/15 970 974 970 971 13,100
2022/06/14 971 974 969 974 21,400
2022/06/13 973 975 971 972 22,000
2022/06/10 975 978 974 974 23,700
2022/06/09 974 977 973 977 11,800
2022/06/08 976 978 973 974 19,200
2022/06/07 975 976 973 973 30,300
2022/06/06 973 976 969 975 45,900
2022/06/03 969 974 969 974 48,700
2022/06/02 966 973 966 973 84,900
2022/06/01 965 969 965 966 51,300
2022/05/31 968 969 965 966 27,900
2022/05/30 960 975 958 962 45,900
2022/05/27 958 960 952 958 27,300
2022/05/26 959 959 956 957 12,100
2022/05/25 960 960 956 957 11,200
2022/05/24 961 961 958 959 9,400
2022/05/23 959 960 957 959 11,300
2022/05/20 957 959 955 958 8,400
2022/05/19 958 961 955 956 9,300
2022/05/18 960 962 955 958 9,400
2022/05/17 958 961 949 961 17,000
2022/05/16 965 965 957 963 19,900
2022/05/13 967 968 961 965 14,600
2022/05/12 969 969 960 964 16,000
2022/05/11 967 969 964 965 6,600
2022/05/10 968 968 962 967 11,000
2022/05/09 962 967 959 966 13,700
2022/05/06 971 971 941 962 19,400
2022/05/02 970 970 963 966 10,300
2022/04/28 950 961 948 961 10,400
2022/04/27 948 969 945 953 19,700
2022/04/26 965 965 950 951 9,600
2022/04/25 969 969 951 958 10,600
2022/04/22 961 961 955 955 8,900
2022/04/21 965 967 950 956 21,200
2022/04/20 971 976 967 967 8,600
2022/04/19 966 970 966 970 5,700
2022/04/18 979 979 960 966 17,200
2022/04/15 979 980 976 976 4,500
2022/04/14 985 985 977 978 6,400
2022/04/13 982 984 978 979 6,500
2022/04/12 980 984 979 982 8,100
2022/04/11 984 984 980 983 8,500
2022/04/08 981 983 980 983 10,300
2022/04/07 988 988 980 981 13,300
2022/04/06 997 997 983 988 17,400
2022/04/05 991 996 983 985 18,900
2022/04/04 980 996 980 990 38,700
2022/04/01 970 988 959 976 28,400
2022/03/31 964 965 957 965 13,700
2022/03/30 942 975 941 960 29,100
2022/03/29 940 940 937 938 10,600
2022/03/28 937 940 936 940 10,100
2022/03/25 939 940 935 937 5,600
2022/03/24 935 938 931 938 4,800
2022/03/23 934 938 933 935 8,600
2022/03/22 936 940 931 933 10,600
2022/03/18 930 935 930 935 5,800
2022/03/17 921 932 921 930 13,400
2022/03/16 915 920 912 920 8,400
2022/03/15 912 913 910 912 2,600
2022/03/14 908 912 905 912 6,400
2022/03/11 908 908 902 908 4,700
2022/03/10 909 910 903 906 6,200
2022/03/09 900 908 898 902 7,300
2022/03/08 900 908 898 900 9,300
2022/03/07 912 912 897 905 11,900
2022/03/04 917 919 911 912 5,500
2022/03/03 920 920 915 917 5,400
2022/03/02 916 919 916 919 10,100
2022/03/01 911 917 911 916 11,200
2022/02/28 904 914 901 911 9,700
2022/02/25 898 905 897 904 5,100
2022/02/24 908 908 899 901 10,900
2022/02/22 911 913 908 908 5,500
2022/02/21 911 912 908 912 6,500
2022/02/18 912 912 909 911 4,700
2022/02/17 910 912 907 912 8,500
2022/02/16 907 909 907 907 6,500
2022/02/15 909 909 904 906 4,900
2022/02/14 909 910 903 905 7,200
2022/02/10 899 909 898 909 16,500
2022/02/09 895 899 895 897 5,700
2022/02/08 892 900 892 894 4,800
2022/02/07 893 899 890 899 6,200
2022/02/04 892 896 890 895 4,100
2022/02/03 894 896 891 896 4,000
2022/02/02 890 897 890 894 2,600
2022/02/01 893 897 890 890 5,200
2022/01/31 880 895 880 885 5,800
2022/01/28 878 879 870 876 7,800
2022/01/27 881 888 870 871 16,000
2022/01/26 883 886 881 881 3,700
2022/01/25 883 887 881 887 6,200
2022/01/24 885 887 882 883 4,400
2022/01/21 890 890 881 885 5,700
2022/01/20 886 892 884 886 5,200
2022/01/19 890 893 887 887 10,000
2022/01/18 897 900 895 895 8,200
2022/01/17 900 906 897 897 6,300
2022/01/14 904 904 895 900 9,300
2022/01/13 900 905 900 904 4,400
2022/01/12 900 905 900 900 7,800
2022/01/11 905 908 895 904 11,200
2022/01/07 900 906 897 901 7,600
2022/01/06 903 903 900 900 16,100
2022/01/05 908 908 900 905 13,600
2022/01/04 893 907 893 899 19,600

このページの先頭へ