3091 (株)ブロンコビリー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,600 | 3,610 | 3,530 | 3,565 | 63,000 | 3,565 |
| 2025-04-03 | 3,600 | 3,680 | 3,600 | 3,645 | 48,700 | 3,645 |
| 2025-04-02 | 3,750 | 3,760 | 3,690 | 3,700 | 34,100 | 3,700 |
| 2025-04-01 | 3,825 | 3,825 | 3,735 | 3,750 | 31,800 | 3,750 |
| 2025-03-31 | 3,860 | 3,860 | 3,770 | 3,795 | 46,500 | 3,795 |
| 2025-03-28 | 3,870 | 3,935 | 3,870 | 3,895 | 51,000 | 3,895 |
| 2025-03-27 | 3,850 | 3,925 | 3,850 | 3,905 | 62,800 | 3,905 |
| 2025-03-26 | 3,830 | 3,890 | 3,830 | 3,855 | 52,800 | 3,855 |
| 2025-03-25 | 3,790 | 3,830 | 3,780 | 3,825 | 25,700 | 3,825 |
| 2025-03-24 | 3,800 | 3,815 | 3,765 | 3,800 | 30,400 | 3,800 |
| 2025-03-21 | 3,780 | 3,795 | 3,770 | 3,795 | 27,600 | 3,795 |
| 2025-03-19 | 3,730 | 3,785 | 3,730 | 3,780 | 18,700 | 3,780 |
| 2025-03-18 | 3,720 | 3,770 | 3,720 | 3,750 | 37,600 | 3,750 |
| 2025-03-17 | 3,710 | 3,725 | 3,690 | 3,705 | 19,600 | 3,705 |
| 2025-03-14 | 3,655 | 3,705 | 3,655 | 3,700 | 24,500 | 3,700 |
| 2025-03-13 | 3,700 | 3,700 | 3,660 | 3,680 | 19,500 | 3,680 |
| 2025-03-12 | 3,660 | 3,695 | 3,645 | 3,690 | 27,500 | 3,690 |
| 2025-03-11 | 3,660 | 3,665 | 3,605 | 3,635 | 25,400 | 3,635 |
| 2025-03-10 | 3,660 | 3,675 | 3,645 | 3,660 | 22,800 | 3,660 |
| 2025-03-07 | 3,650 | 3,660 | 3,615 | 3,645 | 30,900 | 3,645 |
| 2025-03-06 | 3,630 | 3,650 | 3,630 | 3,645 | 19,200 | 3,645 |
| 2025-03-05 | 3,615 | 3,650 | 3,605 | 3,615 | 23,400 | 3,615 |
| 2025-03-04 | 3,560 | 3,620 | 3,550 | 3,620 | 28,300 | 3,620 |
| 2025-03-03 | 3,540 | 3,560 | 3,535 | 3,560 | 19,200 | 3,560 |
| 2025-02-28 | 3,520 | 3,550 | 3,500 | 3,500 | 31,900 | 3,500 |
| 2025-02-27 | 3,525 | 3,565 | 3,500 | 3,560 | 16,400 | 3,560 |
| 2025-02-26 | 3,485 | 3,525 | 3,470 | 3,525 | 25,600 | 3,525 |
| 2025-02-25 | 3,485 | 3,510 | 3,470 | 3,495 | 21,700 | 3,495 |
| 2025-02-21 | 3,500 | 3,500 | 3,465 | 3,485 | 15,000 | 3,485 |
| 2025-02-20 | 3,510 | 3,520 | 3,490 | 3,505 | 29,000 | 3,505 |
| 2025-02-19 | 3,555 | 3,555 | 3,525 | 3,525 | 13,200 | 3,525 |
| 2025-02-18 | 3,570 | 3,570 | 3,540 | 3,555 | 16,900 | 3,555 |
| 2025-02-17 | 3,610 | 3,610 | 3,575 | 3,575 | 16,800 | 3,575 |
| 2025-02-14 | 3,605 | 3,625 | 3,605 | 3,610 | 16,800 | 3,610 |
| 2025-02-13 | 3,580 | 3,625 | 3,565 | 3,620 | 24,600 | 3,620 |
| 2025-02-12 | 3,590 | 3,600 | 3,555 | 3,590 | 17,200 | 3,590 |
| 2025-02-10 | 3,575 | 3,595 | 3,560 | 3,590 | 18,900 | 3,590 |
| 2025-02-07 | 3,600 | 3,600 | 3,555 | 3,555 | 19,400 | 3,555 |
| 2025-02-06 | 3,570 | 3,600 | 3,565 | 3,575 | 27,900 | 3,575 |
| 2025-02-05 | 3,560 | 3,605 | 3,560 | 3,565 | 20,300 | 3,565 |
| 2025-02-04 | 3,640 | 3,640 | 3,555 | 3,560 | 39,200 | 3,560 |
| 2025-02-03 | 3,660 | 3,660 | 3,590 | 3,605 | 47,300 | 3,605 |
| 2025-01-31 | 3,680 | 3,680 | 3,620 | 3,630 | 34,600 | 3,630 |
| 2025-01-30 | 3,710 | 3,710 | 3,670 | 3,700 | 26,200 | 3,700 |
| 2025-01-29 | 3,710 | 3,710 | 3,650 | 3,690 | 40,300 | 3,690 |
| 2025-01-28 | 3,630 | 3,710 | 3,630 | 3,705 | 64,500 | 3,705 |
| 2025-01-27 | 3,585 | 3,635 | 3,585 | 3,625 | 51,100 | 3,625 |
| 2025-01-24 | 3,570 | 3,600 | 3,540 | 3,545 | 51,000 | 3,545 |
| 2025-01-23 | 3,560 | 3,585 | 3,515 | 3,565 | 81,100 | 3,565 |
| 2025-01-22 | 3,680 | 3,710 | 3,540 | 3,630 | 351,600 | 3,630 |
| 2025-01-21 | 3,490 | 3,510 | 3,460 | 3,470 | 118,100 | 3,470 |
| 2025-01-20 | 3,470 | 3,475 | 3,420 | 3,470 | 59,300 | 3,470 |
| 2025-01-17 | 3,510 | 3,510 | 3,395 | 3,425 | 85,500 | 3,425 |
| 2025-01-16 | 3,490 | 3,530 | 3,480 | 3,530 | 48,000 | 3,530 |
| 2025-01-15 | 3,445 | 3,495 | 3,445 | 3,460 | 44,100 | 3,460 |
| 2025-01-14 | 3,480 | 3,480 | 3,435 | 3,455 | 46,300 | 3,455 |
| 2025-01-10 | 3,520 | 3,520 | 3,460 | 3,460 | 42,300 | 3,460 |
| 2025-01-09 | 3,530 | 3,550 | 3,510 | 3,520 | 35,200 | 3,520 |
| 2025-01-08 | 3,635 | 3,635 | 3,550 | 3,550 | 54,700 | 3,550 |
| 2025-01-07 | 3,635 | 3,640 | 3,610 | 3,625 | 34,300 | 3,625 |
| 2025-01-06 | 3,640 | 3,660 | 3,610 | 3,620 | 49,300 | 3,620 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株