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
2025-07-082,6062,6102,5832,58623,3002,586
2025-07-072,6172,6172,5962,6005,1002,600
2025-07-042,6002,6082,5872,60319,7002,603
2025-07-032,5912,6182,5902,6006,9002,600
2025-07-022,5822,6272,5822,59410,2002,594
2025-07-012,6172,6172,5782,5823,3002,582
2025-06-302,6332,6332,5902,5968,8002,596
2025-06-272,5502,5702,5422,5705,1002,570
2025-06-262,5652,5652,5302,53814,2002,538
2025-06-252,5962,5962,5652,5654,4002,565
2025-06-242,6082,6082,5712,5756,9002,575
2025-06-232,6232,6232,5802,58010,1002,580
2025-06-202,6252,6252,6002,6003,8002,600
2025-06-192,6342,6342,6162,6203,9002,620
2025-06-182,6172,6232,6162,6201,6002,620
2025-06-172,6372,6372,6082,6165,5002,616
2025-06-162,6322,6472,6202,6218,8002,621
2025-06-132,6512,6512,6312,6324,2002,632
2025-06-122,6662,6672,6462,6502,8002,650
2025-06-112,6782,6782,6462,66614,1002,666
2025-06-102,6472,6692,6472,6695,7002,669
2025-06-092,6562,6562,6452,6474,1002,647
2025-06-062,6342,6532,6342,6524,7002,652
2025-06-052,6462,6462,6272,6342,3002,634
2025-06-042,6432,6702,6232,64611,1002,646
2025-06-032,6652,6672,6152,6228,9002,622
2025-06-022,6822,6882,6612,6724,6002,672
2025-05-302,6612,6882,6612,6784,8002,678
2025-05-292,6852,6882,6562,67911,6002,679
2025-05-282,6552,6672,6542,6674,0002,667
2025-05-272,6502,6652,6352,6545,1002,654
2025-05-262,6312,6472,6302,6456,9002,645
2025-05-232,6022,6382,6022,6373,8002,637
2025-05-222,6002,6252,6002,6022,5002,602
2025-05-212,6342,6342,5832,6004,9002,600
2025-05-202,5672,6122,5672,6044,9002,604
2025-05-192,6002,6052,5552,56714,9002,567
2025-05-162,6362,6362,6012,6027,7002,602
2025-05-152,6582,6792,6062,61611,2002,616
2025-05-142,6272,6732,6022,65814,5002,658
2025-05-132,6422,6452,6122,6277,5002,627
2025-05-122,6452,6452,6142,6157,6002,615
2025-05-092,6442,6552,6102,6108,5002,610
2025-05-082,6722,6752,6222,65510,6002,655
2025-05-072,6982,6982,6532,6637,4002,663
2025-05-022,6382,7022,6382,66813,1002,668
2025-05-012,6752,6782,6292,63817,5002,638
2025-04-302,7102,7452,6572,68019,6002,680
2025-04-282,6452,7232,5712,70949,8002,709
2025-04-252,6752,6992,6532,69550,7002,695
2025-04-242,6492,6752,6452,67515,3002,675
2025-04-232,6332,6402,6192,6399,7002,639
2025-04-222,6192,6232,6002,6236,9002,623
2025-04-212,6152,6202,5882,61312,4002,613
2025-04-182,6092,6202,5932,61510,9002,615
2025-04-172,5802,6002,5722,6007,0002,600
2025-04-162,5652,5832,5642,5725,5002,572
2025-04-152,5782,5852,5472,5678,8002,567
2025-04-142,5682,5782,5352,5696,3002,569
2025-04-112,5822,5822,5262,55213,5002,552
2025-04-102,5602,5822,5252,5709,4002,570
2025-04-092,4872,5322,4672,51012,1002,510
2025-04-082,4472,5042,4272,4988,8002,498
2025-04-072,4252,4602,3652,40024,7002,400
2025-04-042,5232,5232,4802,50715,6002,507
2025-04-032,5192,5372,4812,5298,8002,529
2025-04-022,5452,5512,5132,5248,0002,524
2025-04-012,5472,5502,5382,5502,2002,550
2025-03-312,5342,5472,5302,5366,2002,536
2025-03-282,5382,5382,5102,5367,4002,536
2025-03-272,5412,5752,5072,53815,8002,538
2025-03-262,5112,5502,5112,55013,3002,550
2025-03-252,5232,5322,5082,52619,3002,526
2025-03-242,5932,5972,5312,53916,3002,539
2025-03-212,5412,5592,5162,55414,4002,554
2025-03-192,5552,5802,4822,50727,1002,507
2025-03-182,5492,5562,5262,5557,6002,555
2025-03-172,5242,5472,5202,54611,4002,546
2025-03-142,5092,5302,5022,5116,9002,511
2025-03-132,5182,5182,5002,50216,7002,502
2025-03-122,5172,5232,5002,5186,2002,518
2025-03-112,5222,5222,4702,50021,2002,500
2025-03-102,5302,5482,5222,5259,3002,525
2025-03-072,5202,5302,5002,5299,9002,529
2025-03-062,5372,5452,5102,52113,7002,521
2025-03-052,5262,5352,5022,5305,3002,530
2025-03-042,5282,5282,4982,5156,9002,515
2025-03-032,5402,5402,4922,5029,4002,502
2025-02-282,4772,5012,4772,4928,7002,492
2025-02-272,4652,4972,4652,4774,1002,477
2025-02-262,5002,5002,4562,46910,8002,469
2025-02-252,5442,5582,5002,50025,4002,500
2025-02-212,5182,5202,5112,5205,7002,520
2025-02-202,5032,5102,5002,5024,2002,502
2025-02-192,4942,5002,4842,5004,8002,500
2025-02-182,4722,4902,4722,4896,5002,489
2025-02-172,4752,4772,4662,4726,3002,472
2025-02-142,4642,4812,4592,4751,9002,475
2025-02-132,4372,4642,4372,4643,2002,464
2025-02-122,4982,4982,4322,43225,4002,432
2025-02-102,4622,4972,4622,4679,5002,467
2025-02-072,4602,4792,4522,4624,7002,462
2025-02-062,4522,4752,4522,4604,7002,460
2025-02-052,4312,4722,4312,4629,3002,462
2025-02-042,4712,4822,4332,43821,1002,438
2025-02-032,5132,5232,4692,46927,7002,469
2025-01-312,5532,6202,4902,533145,1002,533
2025-01-302,4152,4522,4112,43318,9002,433
2025-01-292,4022,4142,4022,4107,8002,410
2025-01-282,4092,4202,4002,40214,2002,402
2025-01-272,3982,4112,3902,40910,5002,409
2025-01-242,3822,3932,3822,3852,8002,385
2025-01-232,3752,3912,3722,3824,4002,382
2025-01-222,3752,3882,3732,3753,2002,375
2025-01-212,3752,3852,3742,3745,0002,374
2025-01-202,3992,3992,3732,3739,0002,373
2025-01-172,3732,3972,3732,3809,6002,380
2025-01-162,3662,3792,3662,3735,1002,373
2025-01-152,3602,3702,3512,3665,2002,366
2025-01-142,3482,3482,3352,3355,0002,335
2025-01-102,3452,3452,3282,3305,1002,330
2025-01-092,3492,3492,3132,32013,4002,320
2025-01-082,3802,3852,3272,33018,1002,330
2025-01-072,4112,4122,3782,38413,8002,384
2025-01-062,4182,4402,4012,4118,9002,411

分割・併合履歴 : なし