2208 (株)ブルボン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,523 | 2,523 | 2,480 | 2,507 | 15,600 | 2,507 |
| 2025-04-03 | 2,519 | 2,537 | 2,481 | 2,529 | 8,800 | 2,529 |
| 2025-04-02 | 2,545 | 2,551 | 2,513 | 2,524 | 8,000 | 2,524 |
| 2025-04-01 | 2,547 | 2,550 | 2,538 | 2,550 | 2,200 | 2,550 |
| 2025-03-31 | 2,534 | 2,547 | 2,530 | 2,536 | 6,200 | 2,536 |
| 2025-03-28 | 2,538 | 2,538 | 2,510 | 2,536 | 7,400 | 2,536 |
| 2025-03-27 | 2,541 | 2,575 | 2,507 | 2,538 | 15,800 | 2,538 |
| 2025-03-26 | 2,511 | 2,550 | 2,511 | 2,550 | 13,300 | 2,550 |
| 2025-03-25 | 2,523 | 2,532 | 2,508 | 2,526 | 19,300 | 2,526 |
| 2025-03-24 | 2,593 | 2,597 | 2,531 | 2,539 | 16,300 | 2,539 |
| 2025-03-21 | 2,541 | 2,559 | 2,516 | 2,554 | 14,400 | 2,554 |
| 2025-03-19 | 2,555 | 2,580 | 2,482 | 2,507 | 27,100 | 2,507 |
| 2025-03-18 | 2,549 | 2,556 | 2,526 | 2,555 | 7,600 | 2,555 |
| 2025-03-17 | 2,524 | 2,547 | 2,520 | 2,546 | 11,400 | 2,546 |
| 2025-03-14 | 2,509 | 2,530 | 2,502 | 2,511 | 6,900 | 2,511 |
| 2025-03-13 | 2,518 | 2,518 | 2,500 | 2,502 | 16,700 | 2,502 |
| 2025-03-12 | 2,517 | 2,523 | 2,500 | 2,518 | 6,200 | 2,518 |
| 2025-03-11 | 2,522 | 2,522 | 2,470 | 2,500 | 21,200 | 2,500 |
| 2025-03-10 | 2,530 | 2,548 | 2,522 | 2,525 | 9,300 | 2,525 |
| 2025-03-07 | 2,520 | 2,530 | 2,500 | 2,529 | 9,900 | 2,529 |
| 2025-03-06 | 2,537 | 2,545 | 2,510 | 2,521 | 13,700 | 2,521 |
| 2025-03-05 | 2,526 | 2,535 | 2,502 | 2,530 | 5,300 | 2,530 |
| 2025-03-04 | 2,528 | 2,528 | 2,498 | 2,515 | 6,900 | 2,515 |
| 2025-03-03 | 2,540 | 2,540 | 2,492 | 2,502 | 9,400 | 2,502 |
| 2025-02-28 | 2,477 | 2,501 | 2,477 | 2,492 | 8,700 | 2,492 |
| 2025-02-27 | 2,465 | 2,497 | 2,465 | 2,477 | 4,100 | 2,477 |
| 2025-02-26 | 2,500 | 2,500 | 2,456 | 2,469 | 10,800 | 2,469 |
| 2025-02-25 | 2,544 | 2,558 | 2,500 | 2,500 | 25,400 | 2,500 |
| 2025-02-21 | 2,518 | 2,520 | 2,511 | 2,520 | 5,700 | 2,520 |
| 2025-02-20 | 2,503 | 2,510 | 2,500 | 2,502 | 4,200 | 2,502 |
| 2025-02-19 | 2,494 | 2,500 | 2,484 | 2,500 | 4,800 | 2,500 |
| 2025-02-18 | 2,472 | 2,490 | 2,472 | 2,489 | 6,500 | 2,489 |
| 2025-02-17 | 2,475 | 2,477 | 2,466 | 2,472 | 6,300 | 2,472 |
| 2025-02-14 | 2,464 | 2,481 | 2,459 | 2,475 | 1,900 | 2,475 |
| 2025-02-13 | 2,437 | 2,464 | 2,437 | 2,464 | 3,200 | 2,464 |
| 2025-02-12 | 2,498 | 2,498 | 2,432 | 2,432 | 25,400 | 2,432 |
| 2025-02-10 | 2,462 | 2,497 | 2,462 | 2,467 | 9,500 | 2,467 |
| 2025-02-07 | 2,460 | 2,479 | 2,452 | 2,462 | 4,700 | 2,462 |
| 2025-02-06 | 2,452 | 2,475 | 2,452 | 2,460 | 4,700 | 2,460 |
| 2025-02-05 | 2,431 | 2,472 | 2,431 | 2,462 | 9,300 | 2,462 |
| 2025-02-04 | 2,471 | 2,482 | 2,433 | 2,438 | 21,100 | 2,438 |
| 2025-02-03 | 2,513 | 2,523 | 2,469 | 2,469 | 27,700 | 2,469 |
| 2025-01-31 | 2,553 | 2,620 | 2,490 | 2,533 | 145,100 | 2,533 |
| 2025-01-30 | 2,415 | 2,452 | 2,411 | 2,433 | 18,900 | 2,433 |
| 2025-01-29 | 2,402 | 2,414 | 2,402 | 2,410 | 7,800 | 2,410 |
| 2025-01-28 | 2,409 | 2,420 | 2,400 | 2,402 | 14,200 | 2,402 |
| 2025-01-27 | 2,398 | 2,411 | 2,390 | 2,409 | 10,500 | 2,409 |
| 2025-01-24 | 2,382 | 2,393 | 2,382 | 2,385 | 2,800 | 2,385 |
| 2025-01-23 | 2,375 | 2,391 | 2,372 | 2,382 | 4,400 | 2,382 |
| 2025-01-22 | 2,375 | 2,388 | 2,373 | 2,375 | 3,200 | 2,375 |
| 2025-01-21 | 2,375 | 2,385 | 2,374 | 2,374 | 5,000 | 2,374 |
| 2025-01-20 | 2,399 | 2,399 | 2,373 | 2,373 | 9,000 | 2,373 |
| 2025-01-17 | 2,373 | 2,397 | 2,373 | 2,380 | 9,600 | 2,380 |
| 2025-01-16 | 2,366 | 2,379 | 2,366 | 2,373 | 5,100 | 2,373 |
| 2025-01-15 | 2,360 | 2,370 | 2,351 | 2,366 | 5,200 | 2,366 |
| 2025-01-14 | 2,348 | 2,348 | 2,335 | 2,335 | 5,000 | 2,335 |
| 2025-01-10 | 2,345 | 2,345 | 2,328 | 2,330 | 5,100 | 2,330 |
| 2025-01-09 | 2,349 | 2,349 | 2,313 | 2,320 | 13,400 | 2,320 |
| 2025-01-08 | 2,380 | 2,385 | 2,327 | 2,330 | 18,100 | 2,330 |
| 2025-01-07 | 2,411 | 2,412 | 2,378 | 2,384 | 13,800 | 2,384 |
| 2025-01-06 | 2,418 | 2,440 | 2,401 | 2,411 | 8,900 | 2,411 |
分割・併合履歴 ： なし