3091 (株)ブロンコビリー 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,785 | 3,810 | 3,740 | 3,800 | 35,800 | 3,800 |
| 2024-04-25 | 3,855 | 3,855 | 3,765 | 3,785 | 73,100 | 3,785 |
| 2024-04-24 | 3,910 | 3,910 | 3,800 | 3,880 | 63,000 | 3,880 |
| 2024-04-23 | 3,890 | 3,920 | 3,850 | 3,910 | 41,800 | 3,910 |
| 2024-04-22 | 3,850 | 3,990 | 3,780 | 3,860 | 173,500 | 3,860 |
| 2024-04-19 | 3,800 | 3,985 | 3,710 | 3,860 | 667,100 | 3,860 |
| 2024-04-18 | 3,570 | 3,575 | 3,525 | 3,540 | 95,000 | 3,540 |
| 2024-04-17 | 3,615 | 3,615 | 3,545 | 3,580 | 58,100 | 3,580 |
| 2024-04-16 | 3,655 | 3,680 | 3,590 | 3,590 | 65,800 | 3,590 |
| 2024-04-15 | 3,655 | 3,660 | 3,620 | 3,645 | 29,700 | 3,645 |
| 2024-04-12 | 3,630 | 3,665 | 3,615 | 3,655 | 41,400 | 3,655 |
| 2024-04-11 | 3,630 | 3,630 | 3,595 | 3,625 | 15,700 | 3,625 |
| 2024-04-10 | 3,650 | 3,650 | 3,630 | 3,650 | 18,600 | 3,650 |
| 2024-04-09 | 3,605 | 3,615 | 3,570 | 3,615 | 32,300 | 3,615 |
| 2024-04-08 | 3,540 | 3,585 | 3,530 | 3,575 | 32,700 | 3,575 |
| 2024-04-05 | 3,550 | 3,585 | 3,535 | 3,545 | 27,000 | 3,545 |
| 2024-04-04 | 3,615 | 3,615 | 3,565 | 3,585 | 31,100 | 3,585 |
| 2024-04-03 | 3,585 | 3,635 | 3,585 | 3,615 | 34,600 | 3,615 |
| 2024-04-02 | 3,700 | 3,705 | 3,600 | 3,625 | 44,500 | 3,625 |
| 2024-04-01 | 3,750 | 3,780 | 3,695 | 3,700 | 29,500 | 3,700 |
| 2024-03-29 | 3,680 | 3,765 | 3,680 | 3,740 | 28,100 | 3,740 |
| 2024-03-28 | 3,740 | 3,740 | 3,675 | 3,690 | 31,100 | 3,690 |
| 2024-03-27 | 3,690 | 3,745 | 3,690 | 3,740 | 37,100 | 3,740 |
| 2024-03-26 | 3,700 | 3,715 | 3,645 | 3,670 | 27,100 | 3,670 |
| 2024-03-25 | 3,700 | 3,735 | 3,685 | 3,705 | 33,800 | 3,705 |
| 2024-03-22 | 3,640 | 3,705 | 3,635 | 3,705 | 69,600 | 3,705 |
| 2024-03-21 | 3,665 | 3,670 | 3,610 | 3,610 | 40,500 | 3,610 |
| 2024-03-19 | 3,595 | 3,660 | 3,570 | 3,660 | 45,400 | 3,660 |
| 2024-03-18 | 3,560 | 3,605 | 3,510 | 3,595 | 65,200 | 3,595 |
| 2024-03-15 | 3,540 | 3,580 | 3,515 | 3,565 | 45,300 | 3,565 |
| 2024-03-14 | 3,480 | 3,540 | 3,475 | 3,540 | 39,200 | 3,540 |
| 2024-03-13 | 3,465 | 3,480 | 3,440 | 3,480 | 45,600 | 3,480 |
| 2024-03-12 | 3,400 | 3,450 | 3,385 | 3,450 | 29,700 | 3,450 |
| 2024-03-11 | 3,415 | 3,420 | 3,360 | 3,395 | 30,700 | 3,395 |
| 2024-03-08 | 3,405 | 3,440 | 3,390 | 3,415 | 36,800 | 3,415 |
| 2024-03-07 | 3,420 | 3,440 | 3,410 | 3,440 | 34,800 | 3,440 |
| 2024-03-06 | 3,365 | 3,420 | 3,350 | 3,410 | 44,800 | 3,410 |
| 2024-03-05 | 3,355 | 3,395 | 3,315 | 3,370 | 33,700 | 3,370 |
| 2024-03-04 | 3,325 | 3,370 | 3,305 | 3,355 | 57,900 | 3,355 |
| 2024-03-01 | 3,330 | 3,330 | 3,275 | 3,300 | 51,000 | 3,300 |
| 2024-02-29 | 3,355 | 3,375 | 3,310 | 3,330 | 26,600 | 3,330 |
| 2024-02-28 | 3,300 | 3,365 | 3,300 | 3,355 | 45,200 | 3,355 |
| 2024-02-27 | 3,290 | 3,330 | 3,260 | 3,305 | 52,300 | 3,305 |
| 2024-02-26 | 3,310 | 3,320 | 3,280 | 3,280 | 37,600 | 3,280 |
| 2024-02-22 | 3,290 | 3,305 | 3,265 | 3,305 | 32,500 | 3,305 |
| 2024-02-21 | 3,275 | 3,275 | 3,235 | 3,265 | 23,700 | 3,265 |
| 2024-02-20 | 3,290 | 3,300 | 3,245 | 3,275 | 32,400 | 3,275 |
| 2024-02-19 | 3,240 | 3,280 | 3,215 | 3,270 | 29,800 | 3,270 |
| 2024-02-16 | 3,210 | 3,240 | 3,200 | 3,200 | 31,400 | 3,200 |
| 2024-02-15 | 3,275 | 3,280 | 3,200 | 3,200 | 47,700 | 3,200 |
| 2024-02-14 | 3,345 | 3,345 | 3,275 | 3,275 | 39,500 | 3,275 |
| 2024-02-13 | 3,350 | 3,365 | 3,315 | 3,355 | 29,300 | 3,355 |
| 2024-02-09 | 3,310 | 3,355 | 3,310 | 3,330 | 24,300 | 3,330 |
| 2024-02-08 | 3,325 | 3,330 | 3,285 | 3,310 | 37,400 | 3,310 |
| 2024-02-07 | 3,360 | 3,360 | 3,320 | 3,335 | 23,800 | 3,335 |
| 2024-02-06 | 3,385 | 3,405 | 3,355 | 3,355 | 25,700 | 3,355 |
| 2024-02-05 | 3,455 | 3,460 | 3,380 | 3,380 | 40,100 | 3,380 |
| 2024-02-02 | 3,430 | 3,475 | 3,400 | 3,455 | 48,600 | 3,455 |
| 2024-02-01 | 3,400 | 3,415 | 3,360 | 3,415 | 54,200 | 3,415 |
| 2024-01-31 | 3,350 | 3,350 | 3,320 | 3,350 | 24,000 | 3,350 |
| 2024-01-30 | 3,355 | 3,385 | 3,320 | 3,330 | 30,000 | 3,330 |
| 2024-01-29 | 3,420 | 3,420 | 3,360 | 3,365 | 30,700 | 3,365 |
| 2024-01-26 | 3,425 | 3,460 | 3,370 | 3,370 | 38,600 | 3,370 |
| 2024-01-25 | 3,460 | 3,470 | 3,420 | 3,435 | 39,000 | 3,435 |
| 2024-01-24 | 3,480 | 3,515 | 3,480 | 3,485 | 26,500 | 3,485 |
| 2024-01-23 | 3,485 | 3,530 | 3,460 | 3,480 | 48,300 | 3,480 |
| 2024-01-22 | 3,455 | 3,550 | 3,455 | 3,515 | 60,300 | 3,515 |
| 2024-01-19 | 3,570 | 3,640 | 3,465 | 3,515 | 269,300 | 3,515 |
| 2024-01-18 | 3,595 | 3,595 | 3,525 | 3,560 | 143,100 | 3,560 |
| 2024-01-17 | 3,485 | 3,610 | 3,475 | 3,585 | 152,200 | 3,585 |
| 2024-01-16 | 3,400 | 3,470 | 3,400 | 3,460 | 99,400 | 3,460 |
| 2024-01-15 | 3,285 | 3,380 | 3,285 | 3,380 | 115,600 | 3,380 |
| 2024-01-12 | 3,230 | 3,265 | 3,225 | 3,255 | 39,800 | 3,255 |
| 2024-01-11 | 3,250 | 3,255 | 3,205 | 3,240 | 44,900 | 3,240 |
| 2024-01-10 | 3,235 | 3,245 | 3,215 | 3,240 | 46,800 | 3,240 |
| 2024-01-09 | 3,185 | 3,215 | 3,185 | 3,215 | 58,500 | 3,215 |
| 2024-01-05 | 3,170 | 3,190 | 3,145 | 3,175 | 43,400 | 3,175 |
| 2024-01-04 | 3,170 | 3,170 | 3,120 | 3,165 | 55,000 | 3,165 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株
