2208 (株)ブルボン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,373 | 2,384 | 2,373 | 2,383 | 1,600 | 2,383 |
| 2024-07-25 | 2,372 | 2,384 | 2,372 | 2,372 | 3,100 | 2,372 |
| 2024-07-24 | 2,389 | 2,390 | 2,372 | 2,387 | 1,400 | 2,387 |
| 2024-07-23 | 2,371 | 2,391 | 2,370 | 2,385 | 2,000 | 2,385 |
| 2024-07-22 | 2,387 | 2,388 | 2,370 | 2,370 | 2,600 | 2,370 |
| 2024-07-19 | 2,367 | 2,377 | 2,367 | 2,376 | 1,300 | 2,376 |
| 2024-07-18 | 2,379 | 2,379 | 2,360 | 2,366 | 4,600 | 2,366 |
| 2024-07-17 | 2,383 | 2,383 | 2,375 | 2,379 | 2,300 | 2,379 |
| 2024-07-16 | 2,393 | 2,395 | 2,376 | 2,384 | 1,900 | 2,384 |
| 2024-07-12 | 2,390 | 2,391 | 2,380 | 2,387 | 3,300 | 2,387 |
| 2024-07-11 | 2,391 | 2,395 | 2,391 | 2,391 | 7,100 | 2,391 |
| 2024-07-10 | 2,381 | 2,394 | 2,375 | 2,391 | 3,100 | 2,391 |
| 2024-07-09 | 2,408 | 2,409 | 2,360 | 2,381 | 18,200 | 2,381 |
| 2024-07-08 | 2,355 | 2,378 | 2,352 | 2,378 | 8,800 | 2,378 |
| 2024-07-05 | 2,350 | 2,350 | 2,343 | 2,350 | 1,600 | 2,350 |
| 2024-07-04 | 2,370 | 2,370 | 2,340 | 2,355 | 4,200 | 2,355 |
| 2024-07-03 | 2,365 | 2,368 | 2,359 | 2,360 | 7,600 | 2,360 |
| 2024-07-02 | 2,380 | 2,380 | 2,350 | 2,365 | 4,500 | 2,365 |
| 2024-07-01 | 2,390 | 2,390 | 2,365 | 2,367 | 8,100 | 2,367 |
| 2024-06-28 | 2,345 | 2,360 | 2,337 | 2,358 | 6,200 | 2,358 |
| 2024-06-27 | 2,335 | 2,348 | 2,330 | 2,336 | 1,700 | 2,336 |
| 2024-06-26 | 2,329 | 2,331 | 2,321 | 2,329 | 11,500 | 2,329 |
| 2024-06-25 | 2,328 | 2,329 | 2,322 | 2,325 | 1,500 | 2,325 |
| 2024-06-24 | 2,320 | 2,321 | 2,310 | 2,320 | 4,800 | 2,320 |
| 2024-06-21 | 2,319 | 2,327 | 2,310 | 2,320 | 5,600 | 2,320 |
| 2024-06-20 | 2,321 | 2,323 | 2,310 | 2,310 | 1,400 | 2,310 |
| 2024-06-19 | 2,310 | 2,323 | 2,310 | 2,321 | 1,200 | 2,321 |
| 2024-06-18 | 2,336 | 2,336 | 2,305 | 2,308 | 3,600 | 2,308 |
| 2024-06-17 | 2,318 | 2,320 | 2,305 | 2,314 | 2,400 | 2,314 |
| 2024-06-14 | 2,301 | 2,314 | 2,301 | 2,305 | 2,300 | 2,305 |
| 2024-06-13 | 2,316 | 2,325 | 2,300 | 2,301 | 6,900 | 2,301 |
| 2024-06-12 | 2,337 | 2,337 | 2,310 | 2,316 | 6,400 | 2,316 |
| 2024-06-11 | 2,340 | 2,340 | 2,327 | 2,329 | 4,100 | 2,329 |
| 2024-06-10 | 2,347 | 2,350 | 2,340 | 2,340 | 6,700 | 2,340 |
| 2024-06-07 | 2,350 | 2,356 | 2,325 | 2,347 | 6,200 | 2,347 |
| 2024-06-06 | 2,338 | 2,348 | 2,335 | 2,336 | 1,500 | 2,336 |
| 2024-06-05 | 2,340 | 2,352 | 2,335 | 2,336 | 2,500 | 2,336 |
| 2024-06-04 | 2,340 | 2,350 | 2,331 | 2,340 | 2,600 | 2,340 |
| 2024-06-03 | 2,335 | 2,349 | 2,335 | 2,335 | 2,900 | 2,335 |
| 2024-05-31 | 2,334 | 2,338 | 2,329 | 2,333 | 1,200 | 2,333 |
| 2024-05-30 | 2,323 | 2,335 | 2,322 | 2,328 | 1,100 | 2,328 |
| 2024-05-29 | 2,336 | 2,338 | 2,320 | 2,323 | 2,300 | 2,323 |
| 2024-05-28 | 2,330 | 2,333 | 2,325 | 2,326 | 2,400 | 2,326 |
| 2024-05-27 | 2,336 | 2,336 | 2,325 | 2,325 | 800 | 2,325 |
| 2024-05-24 | 2,338 | 2,339 | 2,327 | 2,330 | 3,000 | 2,330 |
| 2024-05-23 | 2,327 | 2,335 | 2,327 | 2,327 | 1,700 | 2,327 |
| 2024-05-22 | 2,335 | 2,335 | 2,327 | 2,327 | 1,100 | 2,327 |
| 2024-05-21 | 2,329 | 2,330 | 2,320 | 2,324 | 2,100 | 2,324 |
| 2024-05-20 | 2,310 | 2,339 | 2,310 | 2,323 | 1,900 | 2,323 |
| 2024-05-17 | 2,315 | 2,319 | 2,310 | 2,310 | 2,300 | 2,310 |
| 2024-05-16 | 2,323 | 2,323 | 2,305 | 2,310 | 9,700 | 2,310 |
| 2024-05-15 | 2,332 | 2,332 | 2,320 | 2,320 | 4,100 | 2,320 |
| 2024-05-14 | 2,329 | 2,333 | 2,325 | 2,332 | 2,100 | 2,332 |
| 2024-05-13 | 2,326 | 2,341 | 2,320 | 2,322 | 3,600 | 2,322 |
| 2024-05-10 | 2,335 | 2,340 | 2,322 | 2,322 | 4,000 | 2,322 |
| 2024-05-09 | 2,337 | 2,345 | 2,325 | 2,335 | 3,300 | 2,335 |
| 2024-05-08 | 2,351 | 2,361 | 2,335 | 2,335 | 2,400 | 2,335 |
| 2024-05-07 | 2,360 | 2,370 | 2,330 | 2,348 | 5,600 | 2,348 |
| 2024-05-02 | 2,368 | 2,387 | 2,350 | 2,357 | 5,500 | 2,357 |
| 2024-05-01 | 2,368 | 2,379 | 2,350 | 2,378 | 3,200 | 2,378 |
| 2024-04-30 | 2,384 | 2,386 | 2,350 | 2,368 | 7,700 | 2,368 |
| 2024-04-26 | 2,360 | 2,384 | 2,332 | 2,332 | 10,200 | 2,332 |
| 2024-04-25 | 2,356 | 2,379 | 2,356 | 2,356 | 1,500 | 2,356 |
| 2024-04-24 | 2,362 | 2,374 | 2,331 | 2,355 | 2,900 | 2,355 |
| 2024-04-23 | 2,380 | 2,390 | 2,357 | 2,357 | 2,500 | 2,357 |
| 2024-04-22 | 2,394 | 2,394 | 2,380 | 2,380 | 1,700 | 2,380 |
| 2024-04-19 | 2,367 | 2,394 | 2,362 | 2,393 | 7,100 | 2,393 |
| 2024-04-18 | 2,327 | 2,368 | 2,327 | 2,362 | 1,300 | 2,362 |
| 2024-04-17 | 2,350 | 2,365 | 2,330 | 2,330 | 5,900 | 2,330 |
| 2024-04-16 | 2,368 | 2,368 | 2,331 | 2,350 | 3,800 | 2,350 |
| 2024-04-15 | 2,368 | 2,410 | 2,320 | 2,368 | 4,500 | 2,368 |
| 2024-04-12 | 2,369 | 2,373 | 2,359 | 2,369 | 2,000 | 2,369 |
| 2024-04-11 | 2,409 | 2,409 | 2,360 | 2,369 | 7,800 | 2,369 |
| 2024-04-10 | 2,336 | 2,400 | 2,336 | 2,391 | 9,900 | 2,391 |
| 2024-04-09 | 2,321 | 2,337 | 2,321 | 2,336 | 3,200 | 2,336 |
| 2024-04-08 | 2,310 | 2,320 | 2,297 | 2,320 | 6,600 | 2,320 |
| 2024-04-05 | 2,351 | 2,351 | 2,299 | 2,299 | 9,800 | 2,299 |
| 2024-04-04 | 2,357 | 2,357 | 2,330 | 2,340 | 5,400 | 2,340 |
| 2024-04-03 | 2,330 | 2,349 | 2,300 | 2,330 | 8,300 | 2,330 |
| 2024-04-02 | 2,374 | 2,374 | 2,330 | 2,330 | 5,600 | 2,330 |
| 2024-04-01 | 2,391 | 2,400 | 2,377 | 2,377 | 5,100 | 2,377 |
| 2024-03-29 | 2,458 | 2,458 | 2,378 | 2,391 | 9,100 | 2,391 |
| 2024-03-28 | 2,458 | 2,458 | 2,380 | 2,419 | 7,200 | 2,419 |
| 2024-03-27 | 2,438 | 2,460 | 2,438 | 2,458 | 10,500 | 2,458 |
| 2024-03-26 | 2,419 | 2,435 | 2,415 | 2,435 | 7,200 | 2,435 |
| 2024-03-25 | 2,388 | 2,413 | 2,388 | 2,413 | 5,400 | 2,413 |
| 2024-03-22 | 2,380 | 2,401 | 2,372 | 2,385 | 10,300 | 2,385 |
| 2024-03-21 | 2,373 | 2,377 | 2,363 | 2,372 | 5,600 | 2,372 |
| 2024-03-19 | 2,355 | 2,375 | 2,350 | 2,358 | 8,400 | 2,358 |
| 2024-03-18 | 2,366 | 2,366 | 2,350 | 2,355 | 6,000 | 2,355 |
| 2024-03-15 | 2,360 | 2,375 | 2,360 | 2,360 | 4,000 | 2,360 |
| 2024-03-14 | 2,375 | 2,379 | 2,356 | 2,358 | 6,500 | 2,358 |
| 2024-03-13 | 2,368 | 2,380 | 2,352 | 2,376 | 6,000 | 2,376 |
| 2024-03-12 | 2,355 | 2,370 | 2,353 | 2,353 | 11,700 | 2,353 |
| 2024-03-11 | 2,345 | 2,369 | 2,345 | 2,355 | 8,800 | 2,355 |
| 2024-03-08 | 2,342 | 2,347 | 2,330 | 2,340 | 4,500 | 2,340 |
| 2024-03-07 | 2,360 | 2,360 | 2,327 | 2,332 | 11,500 | 2,332 |
| 2024-03-06 | 2,327 | 2,395 | 2,327 | 2,331 | 6,700 | 2,331 |
| 2024-03-05 | 2,324 | 2,333 | 2,322 | 2,333 | 2,300 | 2,333 |
| 2024-03-04 | 2,340 | 2,340 | 2,320 | 2,324 | 7,200 | 2,324 |
| 2024-03-01 | 2,358 | 2,360 | 2,332 | 2,340 | 6,100 | 2,340 |
| 2024-02-29 | 2,363 | 2,363 | 2,340 | 2,352 | 4,300 | 2,352 |
| 2024-02-28 | 2,340 | 2,351 | 2,340 | 2,351 | 3,200 | 2,351 |
| 2024-02-27 | 2,330 | 2,360 | 2,330 | 2,340 | 5,800 | 2,340 |
| 2024-02-26 | 2,375 | 2,378 | 2,330 | 2,330 | 7,200 | 2,330 |
| 2024-02-22 | 2,375 | 2,380 | 2,345 | 2,345 | 9,400 | 2,345 |
| 2024-02-21 | 2,340 | 2,370 | 2,326 | 2,369 | 9,000 | 2,369 |
| 2024-02-20 | 2,330 | 2,334 | 2,317 | 2,320 | 3,600 | 2,320 |
| 2024-02-19 | 2,325 | 2,334 | 2,311 | 2,316 | 3,800 | 2,316 |
| 2024-02-16 | 2,331 | 2,331 | 2,311 | 2,311 | 4,600 | 2,311 |
| 2024-02-15 | 2,320 | 2,327 | 2,310 | 2,318 | 9,100 | 2,318 |
| 2024-02-14 | 2,340 | 2,340 | 2,316 | 2,327 | 8,800 | 2,327 |
| 2024-02-13 | 2,327 | 2,332 | 2,322 | 2,329 | 7,200 | 2,329 |
| 2024-02-09 | 2,345 | 2,345 | 2,305 | 2,322 | 7,900 | 2,322 |
| 2024-02-08 | 2,350 | 2,353 | 2,345 | 2,347 | 3,100 | 2,347 |
| 2024-02-07 | 2,361 | 2,365 | 2,350 | 2,354 | 5,800 | 2,354 |
| 2024-02-06 | 2,356 | 2,364 | 2,355 | 2,363 | 3,400 | 2,363 |
| 2024-02-05 | 2,367 | 2,374 | 2,353 | 2,353 | 5,800 | 2,353 |
| 2024-02-02 | 2,366 | 2,370 | 2,350 | 2,365 | 5,800 | 2,365 |
| 2024-02-01 | 2,414 | 2,414 | 2,360 | 2,365 | 14,800 | 2,365 |
| 2024-01-31 | 2,405 | 2,410 | 2,355 | 2,367 | 37,800 | 2,367 |
| 2024-01-30 | 2,328 | 2,340 | 2,323 | 2,340 | 6,500 | 2,340 |
| 2024-01-29 | 2,340 | 2,343 | 2,314 | 2,328 | 6,800 | 2,328 |
| 2024-01-26 | 2,321 | 2,339 | 2,321 | 2,339 | 7,400 | 2,339 |
| 2024-01-25 | 2,314 | 2,323 | 2,310 | 2,319 | 3,500 | 2,319 |
| 2024-01-24 | 2,320 | 2,320 | 2,316 | 2,319 | 2,700 | 2,319 |
| 2024-01-23 | 2,320 | 2,320 | 2,315 | 2,320 | 1,600 | 2,320 |
| 2024-01-22 | 2,309 | 2,314 | 2,305 | 2,313 | 4,200 | 2,313 |
| 2024-01-19 | 2,302 | 2,310 | 2,302 | 2,309 | 2,700 | 2,309 |
| 2024-01-18 | 2,305 | 2,308 | 2,302 | 2,302 | 2,100 | 2,302 |
| 2024-01-17 | 2,309 | 2,314 | 2,300 | 2,304 | 4,100 | 2,304 |
| 2024-01-16 | 2,316 | 2,317 | 2,309 | 2,309 | 9,600 | 2,309 |
| 2024-01-15 | 2,329 | 2,329 | 2,316 | 2,316 | 5,400 | 2,316 |
| 2024-01-12 | 2,330 | 2,333 | 2,327 | 2,329 | 2,800 | 2,329 |
| 2024-01-11 | 2,323 | 2,330 | 2,322 | 2,330 | 3,800 | 2,330 |
| 2024-01-10 | 2,321 | 2,326 | 2,321 | 2,324 | 2,500 | 2,324 |
| 2024-01-09 | 2,315 | 2,325 | 2,315 | 2,321 | 3,400 | 2,321 |
| 2024-01-05 | 2,349 | 2,349 | 2,315 | 2,315 | 4,200 | 2,315 |
| 2024-01-04 | 2,300 | 2,344 | 2,300 | 2,324 | 6,800 | 2,324 |
分割・併合履歴 ： なし
