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 |
---|---|---|---|---|---|---|
2025-02-13 | 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