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
2024-06-212,3192,3272,3102,3205,6002,320
2024-06-202,3212,3232,3102,3101,4002,310
2024-06-192,3102,3232,3102,3211,2002,321
2024-06-182,3362,3362,3052,3083,6002,308
2024-06-172,3182,3202,3052,3142,4002,314
2024-06-142,3012,3142,3012,3052,3002,305
2024-06-132,3162,3252,3002,3016,9002,301
2024-06-122,3372,3372,3102,3166,4002,316
2024-06-112,3402,3402,3272,3294,1002,329
2024-06-102,3472,3502,3402,3406,7002,340
2024-06-072,3502,3562,3252,3476,2002,347
2024-06-062,3382,3482,3352,3361,5002,336
2024-06-052,3402,3522,3352,3362,5002,336
2024-06-042,3402,3502,3312,3402,6002,340
2024-06-032,3352,3492,3352,3352,9002,335
2024-05-312,3342,3382,3292,3331,2002,333
2024-05-302,3232,3352,3222,3281,1002,328
2024-05-292,3362,3382,3202,3232,3002,323
2024-05-282,3302,3332,3252,3262,4002,326
2024-05-272,3362,3362,3252,3258002,325
2024-05-242,3382,3392,3272,3303,0002,330
2024-05-232,3272,3352,3272,3271,7002,327
2024-05-222,3352,3352,3272,3271,1002,327
2024-05-212,3292,3302,3202,3242,1002,324
2024-05-202,3102,3392,3102,3231,9002,323
2024-05-172,3152,3192,3102,3102,3002,310
2024-05-162,3232,3232,3052,3109,7002,310
2024-05-152,3322,3322,3202,3204,1002,320
2024-05-142,3292,3332,3252,3322,1002,332
2024-05-132,3262,3412,3202,3223,6002,322
2024-05-102,3352,3402,3222,3224,0002,322
2024-05-092,3372,3452,3252,3353,3002,335
2024-05-082,3512,3612,3352,3352,4002,335
2024-05-072,3602,3702,3302,3485,6002,348
2024-05-022,3682,3872,3502,3575,5002,357
2024-05-012,3682,3792,3502,3783,2002,378
2024-04-302,3842,3862,3502,3687,7002,368
2024-04-262,3602,3842,3322,33210,2002,332
2024-04-252,3562,3792,3562,3561,5002,356
2024-04-242,3622,3742,3312,3552,9002,355
2024-04-232,3802,3902,3572,3572,5002,357
2024-04-222,3942,3942,3802,3801,7002,380
2024-04-192,3672,3942,3622,3937,1002,393
2024-04-182,3272,3682,3272,3621,3002,362
2024-04-172,3502,3652,3302,3305,9002,330
2024-04-162,3682,3682,3312,3503,8002,350
2024-04-152,3682,4102,3202,3684,5002,368
2024-04-122,3692,3732,3592,3692,0002,369
2024-04-112,4092,4092,3602,3697,8002,369
2024-04-102,3362,4002,3362,3919,9002,391
2024-04-092,3212,3372,3212,3363,2002,336
2024-04-082,3102,3202,2972,3206,6002,320
2024-04-052,3512,3512,2992,2999,8002,299
2024-04-042,3572,3572,3302,3405,4002,340
2024-04-032,3302,3492,3002,3308,3002,330
2024-04-022,3742,3742,3302,3305,6002,330
2024-04-012,3912,4002,3772,3775,1002,377
2024-03-292,4582,4582,3782,3919,1002,391
2024-03-282,4582,4582,3802,4197,2002,419
2024-03-272,4382,4602,4382,45810,5002,458
2024-03-262,4192,4352,4152,4357,2002,435
2024-03-252,3882,4132,3882,4135,4002,413
2024-03-222,3802,4012,3722,38510,3002,385
2024-03-212,3732,3772,3632,3725,6002,372
2024-03-192,3552,3752,3502,3588,4002,358
2024-03-182,3662,3662,3502,3556,0002,355
2024-03-152,3602,3752,3602,3604,0002,360
2024-03-142,3752,3792,3562,3586,5002,358
2024-03-132,3682,3802,3522,3766,0002,376
2024-03-122,3552,3702,3532,35311,7002,353
2024-03-112,3452,3692,3452,3558,8002,355
2024-03-082,3422,3472,3302,3404,5002,340
2024-03-072,3602,3602,3272,33211,5002,332
2024-03-062,3272,3952,3272,3316,7002,331
2024-03-052,3242,3332,3222,3332,3002,333
2024-03-042,3402,3402,3202,3247,2002,324
2024-03-012,3582,3602,3322,3406,1002,340
2024-02-292,3632,3632,3402,3524,3002,352
2024-02-282,3402,3512,3402,3513,2002,351
2024-02-272,3302,3602,3302,3405,8002,340
2024-02-262,3752,3782,3302,3307,2002,330
2024-02-222,3752,3802,3452,3459,4002,345
2024-02-212,3402,3702,3262,3699,0002,369
2024-02-202,3302,3342,3172,3203,6002,320
2024-02-192,3252,3342,3112,3163,8002,316
2024-02-162,3312,3312,3112,3114,6002,311
2024-02-152,3202,3272,3102,3189,1002,318
2024-02-142,3402,3402,3162,3278,8002,327
2024-02-132,3272,3322,3222,3297,2002,329
2024-02-092,3452,3452,3052,3227,9002,322
2024-02-082,3502,3532,3452,3473,1002,347
2024-02-072,3612,3652,3502,3545,8002,354
2024-02-062,3562,3642,3552,3633,4002,363
2024-02-052,3672,3742,3532,3535,8002,353
2024-02-022,3662,3702,3502,3655,8002,365
2024-02-012,4142,4142,3602,36514,8002,365
2024-01-312,4052,4102,3552,36737,8002,367
2024-01-302,3282,3402,3232,3406,5002,340
2024-01-292,3402,3432,3142,3286,8002,328
2024-01-262,3212,3392,3212,3397,4002,339
2024-01-252,3142,3232,3102,3193,5002,319
2024-01-242,3202,3202,3162,3192,7002,319
2024-01-232,3202,3202,3152,3201,6002,320
2024-01-222,3092,3142,3052,3134,2002,313
2024-01-192,3022,3102,3022,3092,7002,309
2024-01-182,3052,3082,3022,3022,1002,302
2024-01-172,3092,3142,3002,3044,1002,304
2024-01-162,3162,3172,3092,3099,6002,309
2024-01-152,3292,3292,3162,3165,4002,316
2024-01-122,3302,3332,3272,3292,8002,329
2024-01-112,3232,3302,3222,3303,8002,330
2024-01-102,3212,3262,3212,3242,5002,324
2024-01-092,3152,3252,3152,3213,4002,321
2024-01-052,3492,3492,3152,3154,2002,315
2024-01-042,3002,3442,3002,3246,8002,324

分割・併合履歴 : なし