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
2023/12/29 980 984 978 984 11,100
2023/12/28 969 979 968 979 17,500
2023/12/27 965 969 963 967 19,400
2023/12/26 965 968 965 965 10,800
2023/12/25 971 971 965 965 16,100
2023/12/22 971 972 970 971 8,300
2023/12/21 972 972 969 970 5,200
2023/12/20 975 975 970 973 7,900
2023/12/19 967 974 967 973 8,000
2023/12/18 974 974 966 967 10,800
2023/12/15 970 973 968 970 7,500
2023/12/14 969 974 969 970 5,100
2023/12/13 970 976 969 969 10,300
2023/12/12 975 975 969 970 5,500
2023/12/11 970 977 964 975 13,800
2023/12/08 970 970 962 962 10,300
2023/12/07 971 973 964 967 16,200
2023/12/06 975 976 972 972 10,600
2023/12/05 971 975 971 974 3,600
2023/12/04 970 975 970 971 4,600
2023/12/01 969 974 966 969 4,400
2023/11/30 966 969 962 969 7,800
2023/11/29 971 974 966 966 9,000
2023/11/28 971 975 971 971 4,400
2023/11/27 975 975 971 971 7,100
2023/11/24 980 980 950 974 24,100
2023/11/22 979 982 976 977 8,400
2023/11/21 973 980 973 980 5,900
2023/11/20 972 978 972 975 7,500
2023/11/17 964 973 964 972 6,400
2023/11/16 969 973 968 968 5,200
2023/11/15 964 977 962 974 12,500
2023/11/14 973 973 957 962 25,100
2023/11/13 981 981 968 968 8,800
2023/11/10 980 987 964 981 32,900
2023/11/09 980 988 972 985 29,800
2023/11/08 980 980 965 972 10,500
2023/11/07 971 982 970 976 10,500
2023/11/06 975 983 971 971 26,000
2023/11/02 974 977 968 975 15,700
2023/11/01 972 974 958 972 11,300
2023/10/31 962 972 958 967 17,900
2023/10/30 951 962 950 962 8,300
2023/10/27 961 961 956 956 4,100
2023/10/26 964 964 945 963 11,700
2023/10/25 960 964 955 964 19,200
2023/10/24 951 956 947 956 10,800
2023/10/23 950 954 946 951 11,100
2023/10/20 953 955 951 955 9,200
2023/10/19 952 954 951 953 7,600
2023/10/18 951 952 946 952 9,700
2023/10/17 946 951 943 944 8,300
2023/10/16 950 950 941 942 8,200
2023/10/13 953 953 950 951 4,400
2023/10/12 947 953 947 953 5,900
2023/10/11 946 951 946 951 5,800
2023/10/10 944 952 944 946 12,100
2023/10/06 938 948 938 944 6,800
2023/10/05 930 945 930 938 13,000
2023/10/04 940 942 930 930 22,700
2023/10/03 950 950 940 940 12,100
2023/10/02 960 961 951 951 11,100
2023/09/29 945 960 945 957 18,100
2023/09/28 945 951 945 948 4,300
2023/09/27 946 949 945 945 9,800
2023/09/26 941 950 941 946 7,000
2023/09/25 944 951 941 944 9,000
2023/09/22 940 944 939 941 6,600
2023/09/21 936 940 935 940 6,500
2023/09/20 940 945 935 938 12,900
2023/09/19 945 945 940 940 18,800
2023/09/15 949 949 945 945 7,200
2023/09/14 948 950 945 945 10,900
2023/09/13 947 950 947 947 6,100
2023/09/12 951 955 947 947 8,700
2023/09/11 951 952 947 947 8,300
2023/09/08 950 952 950 950 9,000
2023/09/07 952 955 950 950 9,200
2023/09/06 951 959 951 951 12,200
2023/09/05 952 956 950 950 8,000
2023/09/04 960 960 955 957 8,800
2023/09/01 952 960 952 958 9,300
2023/08/31 947 952 947 952 5,600
2023/08/30 946 951 946 946 9,100
2023/08/29 951 951 946 946 7,600
2023/08/28 948 952 947 949 9,500
2023/08/25 951 954 947 953 7,300
2023/08/24 950 955 950 954 4,000
2023/08/23 945 955 945 952 5,900
2023/08/22 950 950 946 948 4,900
2023/08/21 945 953 945 950 10,700
2023/08/18 956 956 945 945 16,300
2023/08/17 964 965 954 958 11,500
2023/08/16 970 970 964 969 15,900
2023/08/15 974 974 964 971 11,700
2023/08/14 952 973 952 966 30,100
2023/08/10 961 967 952 960 15,500
2023/08/09 974 974 962 962 28,200
2023/08/08 970 975 968 968 23,800
2023/08/07 961 969 961 969 23,500
2023/08/04 950 961 950 961 25,700
2023/08/03 947 959 946 950 26,100
2023/08/02 955 955 946 948 8,200
2023/08/01 942 955 942 955 12,300
2023/07/31 943 949 942 942 16,100
2023/07/28 947 948 942 943 12,700
2023/07/27 955 955 947 947 7,000
2023/07/26 949 954 946 951 12,300
2023/07/25 946 949 945 949 11,200
2023/07/24 944 950 944 946 14,100
2023/07/21 940 943 939 940 10,400
2023/07/20 940 943 938 940 11,500
2023/07/19 931 939 931 939 19,900
2023/07/18 928 931 925 926 9,200
2023/07/14 935 936 925 930 17,400
2023/07/13 939 939 933 935 10,300
2023/07/12 938 938 931 936 14,200
2023/07/11 942 942 928 930 19,800
2023/07/10 934 947 932 937 30,000
2023/07/07 922 939 911 929 38,300
2023/07/06 935 944 917 922 57,200
2023/07/05 925 935 921 934 36,100
2023/07/04 931 935 910 928 90,000
2023/07/03 945 947 930 930 87,200
2023/06/30 951 952 941 942 66,500
2023/06/29 949 961 931 956 200,200
2023/06/28 1,019 1,024 1,016 1,023 158,100
2023/06/27 1,019 1,019 1,016 1,018 63,300
2023/06/26 1,021 1,022 1,016 1,019 63,900
2023/06/23 1,024 1,025 1,021 1,021 37,800
2023/06/22 1,020 1,025 1,019 1,023 41,300
2023/06/21 1,018 1,020 1,017 1,020 34,100
2023/06/20 1,010 1,019 1,010 1,018 57,300
2023/06/19 1,008 1,010 1,007 1,009 31,000
2023/06/16 1,008 1,008 1,004 1,006 28,500
2023/06/15 1,008 1,008 1,006 1,006 16,500
2023/06/14 1,006 1,008 1,006 1,006 20,800
2023/06/13 1,005 1,008 1,003 1,006 23,300
2023/06/12 1,005 1,005 1,003 1,003 23,200
2023/06/09 1,003 1,004 1,001 1,002 27,800
2023/06/08 999 1,003 998 1,003 40,000
2023/06/07 998 999 996 999 30,900
2023/06/06 995 998 993 998 24,800
2023/06/05 990 995 990 995 38,800
2023/06/02 986 990 986 987 40,000
2023/06/01 987 989 986 987 67,200
2023/05/31 991 991 988 990 46,100
2023/05/30 990 993 988 992 55,900
2023/05/29 989 990 987 990 17,700
2023/05/26 988 989 986 987 16,000
2023/05/25 985 988 984 988 22,200
2023/05/24 987 988 984 988 12,800
2023/05/23 985 987 984 986 17,100
2023/05/22 983 985 983 984 17,700
2023/05/19 983 983 981 983 10,700
2023/05/18 980 983 980 983 18,000
2023/05/17 981 981 978 980 14,200
2023/05/16 981 981 976 980 23,800
2023/05/15 981 981 978 980 25,900
2023/05/12 979 980 977 980 9,700
2023/05/11 979 979 976 979 11,000
2023/05/10 978 979 976 979 14,000
2023/05/09 979 979 975 977 16,900
2023/05/08 975 978 975 978 20,700
2023/05/02 974 975 971 974 12,400
2023/05/01 975 976 972 974 15,600
2023/04/28 975 975 971 973 6,400
2023/04/27 971 974 969 974 14,200
2023/04/26 970 972 969 971 7,100
2023/04/25 974 974 969 970 11,400
2023/04/24 970 973 969 972 10,400
2023/04/21 969 970 966 970 5,900
2023/04/20 969 969 966 966 6,800
2023/04/19 968 969 966 969 8,200
2023/04/18 965 968 960 966 14,500
2023/04/17 966 968 962 965 7,600
2023/04/14 962 965 958 958 23,300
2023/04/13 969 969 963 964 13,900
2023/04/12 969 972 967 968 5,600
2023/04/11 970 972 968 969 5,800
2023/04/10 970 973 970 972 7,000
2023/04/07 966 972 966 970 6,300
2023/04/06 967 971 965 970 8,700
2023/04/05 973 973 966 967 14,200
2023/04/04 973 974 970 973 9,600
2023/04/03 970 972 968 972 10,200
2023/03/31 967 969 963 967 7,600
2023/03/30 966 968 958 968 8,400
2023/03/29 962 975 955 966 23,600
2023/03/28 950 962 949 956 14,300
2023/03/27 946 951 946 949 7,700
2023/03/24 951 955 951 951 6,000
2023/03/23 954 960 954 955 6,600
2023/03/22 954 957 953 954 5,200
2023/03/20 959 961 946 948 12,400
2023/03/17 955 959 953 958 3,600
2023/03/16 952 956 950 955 7,400
2023/03/15 959 960 951 955 9,100
2023/03/14 956 956 942 954 19,600
2023/03/13 961 964 957 957 19,100
2023/03/10 972 972 965 970 17,300
2023/03/09 963 970 961 966 28,200
2023/03/08 963 963 960 963 9,400
2023/03/07 963 963 960 963 7,200
2023/03/06 960 962 956 961 7,700
2023/03/03 959 959 953 958 10,600
2023/03/02 962 962 957 959 18,500
2023/03/01 957 962 957 962 21,400
2023/02/28 950 957 949 957 15,000
2023/02/27 947 950 946 950 5,800
2023/02/24 943 949 943 947 11,400
2023/02/22 940 944 940 942 5,900
2023/02/21 941 944 941 941 5,100
2023/02/20 940 944 940 944 4,400
2023/02/17 940 942 939 940 3,000
2023/02/16 941 941 937 939 7,500
2023/02/15 935 939 930 939 7,700
2023/02/14 932 935 926 930 6,200
2023/02/13 926 930 923 926 4,700
2023/02/10 931 933 921 924 16,100
2023/02/09 932 935 930 930 4,800
2023/02/08 931 934 930 930 4,400
2023/02/07 934 938 931 931 3,900
2023/02/06 940 942 934 934 8,300
2023/02/03 943 943 937 940 7,200
2023/02/02 943 944 940 943 9,600
2023/02/01 936 942 934 942 7,800
2023/01/31 929 935 929 935 7,200
2023/01/30 930 933 929 929 8,000
2023/01/27 930 930 927 930 5,700
2023/01/26 925 930 924 930 9,500
2023/01/25 923 924 921 924 4,700
2023/01/24 925 925 920 923 12,400
2023/01/23 922 924 922 924 8,200
2023/01/20 915 920 915 920 4,300
2023/01/19 915 918 912 918 4,800
2023/01/18 912 917 912 915 6,600
2023/01/17 913 914 912 912 2,500
2023/01/16 912 913 910 912 5,200
2023/01/13 911 913 909 910 3,600
2023/01/12 908 913 908 912 5,700
2023/01/11 908 908 906 906 3,400
2023/01/10 908 910 903 908 9,700
2023/01/06 902 905 902 903 4,900
2023/01/05 903 906 902 902 9,600
2023/01/04 906 907 903 903 9,500

このページの先頭へ