2804 ブルドックソース(株) 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
2025-02-131,7711,7721,7581,77113,8001,771
2025-02-121,7401,7701,7371,7679,3001,767
2025-02-101,7221,7381,7221,73514,0001,735
2025-02-071,7391,7431,7211,72916,4001,729
2025-02-061,7101,7451,7101,74513,8001,745
2025-02-051,7191,7231,7031,70325,0001,703
2025-02-041,7231,7241,7121,71522,0001,715
2025-02-031,7501,7501,7141,71639,0001,716
2025-01-311,7661,7661,7501,75217,0001,752
2025-01-301,7951,8001,7681,77116,7001,771
2025-01-291,8091,8191,7931,79514,4001,795
2025-01-281,7611,8141,7561,80417,3001,804
2025-01-271,7451,7781,7411,76124,7001,761
2025-01-241,7371,8251,7311,76346,3001,763
2025-01-231,7371,7371,7201,72211,8001,722
2025-01-221,7271,7451,7261,7379,3001,737
2025-01-211,7181,7291,7131,7236,7001,723
2025-01-201,7101,7231,7071,7189,3001,718
2025-01-171,7351,7431,7101,71014,7001,710
2025-01-161,7351,7491,7301,73110,1001,731
2025-01-151,7361,7501,7331,7339,5001,733
2025-01-141,7551,7601,7351,73620,9001,736
2025-01-101,7651,7741,7551,75511,0001,755
2025-01-091,7741,7811,7631,76512,5001,765
2025-01-081,7991,8001,7741,77413,7001,774
2025-01-071,8141,8141,7951,80112,1001,801
2025-01-061,8201,8311,8011,80117,3001,801

分割・併合履歴 : [2019-07-30]1株→2株 [2016-09-28]1株→0.1株 [2007-07-05]1株→3.992株