3140 BRUNO(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,043 | 1,046 | 1,043 | 1,044 | 15,300 | 1,044 |
| 2025-12-11 | 1,045 | 1,045 | 1,044 | 1,045 | 14,400 | 1,045 |
| 2025-12-10 | 1,042 | 1,044 | 1,041 | 1,044 | 13,500 | 1,044 |
| 2025-12-09 | 1,041 | 1,042 | 1,040 | 1,042 | 7,500 | 1,042 |
| 2025-12-08 | 1,040 | 1,042 | 1,039 | 1,041 | 19,700 | 1,041 |
| 2025-12-05 | 1,040 | 1,040 | 1,039 | 1,040 | 8,000 | 1,040 |
| 2025-12-04 | 1,040 | 1,040 | 1,038 | 1,040 | 9,700 | 1,040 |
| 2025-12-03 | 1,040 | 1,040 | 1,039 | 1,039 | 13,400 | 1,039 |
| 2025-12-02 | 1,039 | 1,040 | 1,038 | 1,040 | 11,300 | 1,040 |
| 2025-12-01 | 1,038 | 1,039 | 1,036 | 1,039 | 15,700 | 1,039 |
| 2025-11-28 | 1,035 | 1,036 | 1,033 | 1,036 | 17,200 | 1,036 |
| 2025-11-27 | 1,032 | 1,034 | 1,031 | 1,033 | 33,700 | 1,033 |
| 2025-11-26 | 1,032 | 1,032 | 1,030 | 1,032 | 12,700 | 1,032 |
| 2025-11-25 | 1,032 | 1,033 | 1,030 | 1,031 | 14,300 | 1,031 |
| 2025-11-21 | 1,030 | 1,032 | 1,029 | 1,032 | 12,200 | 1,032 |
| 2025-11-20 | 1,033 | 1,033 | 1,030 | 1,030 | 12,700 | 1,030 |
| 2025-11-19 | 1,032 | 1,034 | 1,030 | 1,033 | 36,100 | 1,033 |
| 2025-11-18 | 1,027 | 1,030 | 1,017 | 1,030 | 88,600 | 1,030 |
| 2025-11-17 | 997 | 999 | 997 | 997 | 5,900 | 997 |
| 2025-11-14 | 996 | 999 | 995 | 998 | 7,600 | 998 |
| 2025-11-13 | 999 | 1,001 | 995 | 1,000 | 17,400 | 1,000 |
| 2025-11-12 | 1,000 | 1,000 | 998 | 1,000 | 5,500 | 1,000 |
| 2025-11-11 | 996 | 1,000 | 996 | 1,000 | 4,400 | 1,000 |
| 2025-11-10 | 1,000 | 1,000 | 997 | 998 | 5,700 | 998 |
| 2025-11-07 | 998 | 1,000 | 997 | 997 | 7,100 | 997 |
| 2025-11-06 | 998 | 1,000 | 995 | 1,000 | 8,300 | 1,000 |
| 2025-11-05 | 997 | 999 | 994 | 998 | 5,300 | 998 |
| 2025-11-04 | 994 | 997 | 993 | 994 | 8,600 | 994 |
| 2025-10-31 | 995 | 996 | 994 | 994 | 3,600 | 994 |
| 2025-10-30 | 995 | 995 | 993 | 995 | 3,600 | 995 |
| 2025-10-29 | 995 | 996 | 994 | 994 | 6,300 | 994 |
| 2025-10-28 | 996 | 996 | 995 | 995 | 5,000 | 995 |
| 2025-10-27 | 998 | 998 | 996 | 996 | 5,400 | 996 |
| 2025-10-24 | 999 | 1,000 | 995 | 997 | 6,200 | 997 |
| 2025-10-23 | 996 | 999 | 995 | 999 | 5,900 | 999 |
| 2025-10-22 | 992 | 996 | 992 | 996 | 8,400 | 996 |
| 2025-10-21 | 992 | 994 | 992 | 992 | 7,400 | 992 |
| 2025-10-20 | 994 | 995 | 992 | 994 | 8,700 | 994 |
| 2025-10-17 | 994 | 994 | 992 | 992 | 4,700 | 992 |
| 2025-10-16 | 993 | 994 | 992 | 994 | 4,500 | 994 |
| 2025-10-15 | 991 | 994 | 991 | 993 | 2,900 | 993 |
| 2025-10-14 | 991 | 993 | 990 | 991 | 11,800 | 991 |
| 2025-10-10 | 992 | 993 | 990 | 993 | 9,600 | 993 |
| 2025-10-09 | 992 | 994 | 992 | 992 | 4,300 | 992 |
| 2025-10-08 | 993 | 994 | 992 | 992 | 3,800 | 992 |
| 2025-10-07 | 993 | 994 | 992 | 993 | 7,800 | 993 |
| 2025-10-06 | 993 | 994 | 992 | 993 | 10,600 | 993 |
| 2025-10-03 | 996 | 996 | 993 | 993 | 12,600 | 993 |
| 2025-10-02 | 994 | 996 | 993 | 996 | 7,300 | 996 |
| 2025-10-01 | 995 | 997 | 994 | 996 | 9,800 | 996 |
| 2025-09-30 | 999 | 999 | 996 | 996 | 5,600 | 996 |
| 2025-09-29 | 998 | 1,000 | 998 | 998 | 6,500 | 998 |
| 2025-09-26 | 995 | 999 | 995 | 997 | 7,300 | 997 |
| 2025-09-25 | 997 | 997 | 994 | 996 | 7,900 | 996 |
| 2025-09-24 | 996 | 997 | 995 | 995 | 8,600 | 995 |
| 2025-09-22 | 997 | 997 | 996 | 996 | 4,000 | 996 |
| 2025-09-19 | 995 | 997 | 994 | 997 | 5,000 | 997 |
| 2025-09-18 | 996 | 997 | 994 | 995 | 3,900 | 995 |
| 2025-09-17 | 994 | 996 | 994 | 996 | 4,500 | 996 |
| 2025-09-16 | 996 | 999 | 993 | 993 | 16,000 | 993 |
| 2025-09-12 | 1,003 | 1,003 | 997 | 997 | 14,000 | 997 |
| 2025-09-11 | 999 | 999 | 995 | 996 | 6,200 | 996 |
| 2025-09-10 | 993 | 1,000 | 993 | 995 | 14,500 | 995 |
| 2025-09-09 | 995 | 999 | 993 | 993 | 26,500 | 993 |
| 2025-09-08 | 993 | 997 | 993 | 993 | 9,700 | 993 |
| 2025-09-05 | 996 | 996 | 993 | 993 | 8,600 | 993 |
| 2025-09-04 | 994 | 994 | 991 | 994 | 20,100 | 994 |
| 2025-09-03 | 995 | 996 | 991 | 991 | 26,600 | 991 |
| 2025-09-02 | 996 | 1,000 | 995 | 996 | 23,000 | 996 |
| 2025-09-01 | 998 | 1,001 | 996 | 996 | 10,500 | 996 |
| 2025-08-29 | 998 | 1,002 | 998 | 1,000 | 16,400 | 1,000 |
| 2025-08-28 | 999 | 1,003 | 998 | 998 | 10,800 | 998 |
| 2025-08-27 | 1,000 | 1,002 | 998 | 999 | 15,100 | 999 |
| 2025-08-26 | 1,001 | 1,003 | 1,000 | 1,000 | 18,300 | 1,000 |
| 2025-08-25 | 1,002 | 1,005 | 1,002 | 1,003 | 12,700 | 1,003 |
| 2025-08-22 | 1,002 | 1,003 | 1,000 | 1,002 | 8,600 | 1,002 |
| 2025-08-21 | 1,002 | 1,005 | 1,000 | 1,000 | 14,400 | 1,000 |
| 2025-08-20 | 1,010 | 1,010 | 1,001 | 1,001 | 19,400 | 1,001 |
| 2025-08-19 | 1,020 | 1,020 | 1,001 | 1,003 | 22,000 | 1,003 |
| 2025-08-18 | 1,012 | 1,026 | 1,000 | 1,015 | 60,200 | 1,015 |
| 2025-08-15 | 1,135 | 1,138 | 1,008 | 1,012 | 232,900 | 1,012 |
| 2025-08-14 | 997 | 997 | 993 | 997 | 8,000 | 997 |
| 2025-08-13 | 992 | 996 | 992 | 996 | 9,300 | 996 |
| 2025-08-12 | 994 | 995 | 992 | 994 | 8,500 | 994 |
| 2025-08-08 | 996 | 997 | 992 | 992 | 9,900 | 992 |
| 2025-08-07 | 995 | 1,000 | 991 | 996 | 19,600 | 996 |
| 2025-08-06 | 990 | 995 | 990 | 994 | 9,100 | 994 |
| 2025-08-05 | 993 | 993 | 991 | 992 | 4,400 | 992 |
| 2025-08-04 | 991 | 992 | 990 | 992 | 4,700 | 992 |
| 2025-08-01 | 990 | 992 | 990 | 991 | 7,100 | 991 |
| 2025-07-31 | 990 | 992 | 990 | 990 | 8,300 | 990 |
| 2025-07-30 | 992 | 992 | 990 | 990 | 9,600 | 990 |
| 2025-07-29 | 992 | 992 | 990 | 990 | 9,500 | 990 |
| 2025-07-28 | 992 | 993 | 991 | 992 | 8,100 | 992 |
| 2025-07-25 | 990 | 993 | 990 | 991 | 6,800 | 991 |
| 2025-07-24 | 991 | 994 | 991 | 991 | 7,300 | 991 |
| 2025-07-23 | 992 | 993 | 991 | 991 | 10,700 | 991 |
| 2025-07-22 | 996 | 998 | 993 | 993 | 11,700 | 993 |
| 2025-07-18 | 1,000 | 1,001 | 996 | 996 | 9,700 | 996 |
| 2025-07-17 | 999 | 1,000 | 999 | 999 | 4,300 | 999 |
| 2025-07-16 | 1,001 | 1,001 | 999 | 1,001 | 5,200 | 1,001 |
| 2025-07-15 | 1,001 | 1,002 | 1,000 | 1,001 | 3,400 | 1,001 |
| 2025-07-14 | 1,001 | 1,002 | 1,000 | 1,000 | 8,500 | 1,000 |
| 2025-07-11 | 1,001 | 1,005 | 1,001 | 1,001 | 7,000 | 1,001 |
| 2025-07-10 | 1,003 | 1,004 | 1,001 | 1,002 | 11,800 | 1,002 |
| 2025-07-09 | 1,003 | 1,005 | 1,002 | 1,003 | 12,200 | 1,003 |
| 2025-07-08 | 1,005 | 1,006 | 1,000 | 1,001 | 10,200 | 1,001 |
| 2025-07-07 | 1,000 | 1,002 | 999 | 1,000 | 17,400 | 1,000 |
| 2025-07-04 | 1,009 | 1,009 | 1,000 | 1,000 | 17,300 | 1,000 |
| 2025-07-03 | 1,008 | 1,008 | 1,004 | 1,006 | 21,400 | 1,006 |
| 2025-07-02 | 1,000 | 1,014 | 999 | 1,005 | 49,500 | 1,005 |
| 2025-07-01 | 996 | 1,002 | 993 | 1,000 | 54,500 | 1,000 |
| 2025-06-30 | 996 | 1,001 | 995 | 996 | 47,000 | 996 |
| 2025-06-27 | 1,000 | 1,004 | 995 | 995 | 179,100 | 995 |
| 2025-06-26 | 1,040 | 1,040 | 1,030 | 1,030 | 198,600 | 1,030 |
| 2025-06-25 | 1,042 | 1,043 | 1,040 | 1,040 | 40,100 | 1,040 |
| 2025-06-24 | 1,041 | 1,044 | 1,041 | 1,042 | 40,100 | 1,042 |
| 2025-06-23 | 1,039 | 1,041 | 1,039 | 1,041 | 25,500 | 1,041 |
| 2025-06-20 | 1,040 | 1,041 | 1,039 | 1,040 | 18,300 | 1,040 |
| 2025-06-19 | 1,039 | 1,040 | 1,038 | 1,040 | 12,500 | 1,040 |
| 2025-06-18 | 1,039 | 1,041 | 1,038 | 1,040 | 27,700 | 1,040 |
| 2025-06-17 | 1,040 | 1,040 | 1,039 | 1,039 | 11,000 | 1,039 |
| 2025-06-16 | 1,039 | 1,040 | 1,038 | 1,040 | 13,800 | 1,040 |
| 2025-06-13 | 1,038 | 1,039 | 1,037 | 1,037 | 14,700 | 1,037 |
| 2025-06-12 | 1,034 | 1,037 | 1,034 | 1,036 | 9,400 | 1,036 |
| 2025-06-11 | 1,035 | 1,036 | 1,034 | 1,034 | 21,900 | 1,034 |
| 2025-06-10 | 1,033 | 1,035 | 1,033 | 1,035 | 11,300 | 1,035 |
| 2025-06-09 | 1,036 | 1,036 | 1,031 | 1,033 | 17,800 | 1,033 |
| 2025-06-06 | 1,034 | 1,036 | 1,033 | 1,033 | 13,000 | 1,033 |
| 2025-06-05 | 1,035 | 1,036 | 1,033 | 1,034 | 11,500 | 1,034 |
| 2025-06-04 | 1,031 | 1,035 | 1,031 | 1,035 | 13,100 | 1,035 |
| 2025-06-03 | 1,028 | 1,031 | 1,028 | 1,031 | 14,900 | 1,031 |
| 2025-06-02 | 1,025 | 1,030 | 1,025 | 1,030 | 25,900 | 1,030 |
| 2025-05-30 | 1,027 | 1,027 | 1,022 | 1,023 | 110,000 | 1,023 |
| 2025-05-29 | 1,031 | 1,034 | 1,027 | 1,027 | 98,800 | 1,027 |
| 2025-05-28 | 1,032 | 1,033 | 1,032 | 1,032 | 39,600 | 1,032 |
| 2025-05-27 | 1,031 | 1,033 | 1,030 | 1,030 | 14,100 | 1,030 |
| 2025-05-26 | 1,031 | 1,034 | 1,031 | 1,031 | 21,800 | 1,031 |
| 2025-05-23 | 1,032 | 1,035 | 1,032 | 1,035 | 9,800 | 1,035 |
| 2025-05-22 | 1,034 | 1,035 | 1,031 | 1,032 | 16,800 | 1,032 |
| 2025-05-21 | 1,035 | 1,036 | 1,034 | 1,034 | 11,300 | 1,034 |
| 2025-05-20 | 1,036 | 1,037 | 1,035 | 1,035 | 9,600 | 1,035 |
| 2025-05-19 | 1,036 | 1,036 | 1,033 | 1,035 | 15,400 | 1,035 |
| 2025-05-16 | 1,032 | 1,033 | 1,028 | 1,033 | 23,500 | 1,033 |
| 2025-05-15 | 1,040 | 1,041 | 1,033 | 1,036 | 24,900 | 1,036 |
| 2025-05-14 | 1,041 | 1,042 | 1,039 | 1,039 | 9,600 | 1,039 |
| 2025-05-13 | 1,040 | 1,042 | 1,040 | 1,040 | 10,900 | 1,040 |
| 2025-05-12 | 1,039 | 1,041 | 1,037 | 1,039 | 15,300 | 1,039 |
| 2025-05-09 | 1,040 | 1,040 | 1,036 | 1,037 | 10,000 | 1,037 |
| 2025-05-08 | 1,038 | 1,040 | 1,037 | 1,039 | 9,100 | 1,039 |
| 2025-05-07 | 1,037 | 1,040 | 1,037 | 1,038 | 13,100 | 1,038 |
| 2025-05-02 | 1,038 | 1,038 | 1,037 | 1,037 | 6,200 | 1,037 |
| 2025-05-01 | 1,038 | 1,038 | 1,035 | 1,038 | 5,200 | 1,038 |
| 2025-04-30 | 1,037 | 1,038 | 1,035 | 1,038 | 9,400 | 1,038 |
| 2025-04-28 | 1,033 | 1,037 | 1,032 | 1,037 | 7,600 | 1,037 |
| 2025-04-25 | 1,030 | 1,035 | 1,030 | 1,033 | 5,300 | 1,033 |
| 2025-04-24 | 1,032 | 1,036 | 1,032 | 1,032 | 4,700 | 1,032 |
| 2025-04-23 | 1,034 | 1,035 | 1,032 | 1,032 | 5,500 | 1,032 |
| 2025-04-22 | 1,035 | 1,035 | 1,032 | 1,032 | 4,700 | 1,032 |
| 2025-04-21 | 1,031 | 1,035 | 1,031 | 1,035 | 5,800 | 1,035 |
| 2025-04-18 | 1,030 | 1,033 | 1,027 | 1,033 | 6,700 | 1,033 |
| 2025-04-17 | 1,026 | 1,029 | 1,025 | 1,029 | 4,100 | 1,029 |
| 2025-04-16 | 1,024 | 1,025 | 1,021 | 1,025 | 3,800 | 1,025 |
| 2025-04-15 | 1,020 | 1,024 | 1,020 | 1,024 | 5,700 | 1,024 |
| 2025-04-14 | 1,018 | 1,022 | 1,016 | 1,018 | 8,500 | 1,018 |
| 2025-04-11 | 1,017 | 1,020 | 1,015 | 1,018 | 4,100 | 1,018 |
| 2025-04-10 | 1,025 | 1,025 | 1,015 | 1,017 | 9,700 | 1,017 |
| 2025-04-09 | 1,015 | 1,016 | 1,010 | 1,011 | 7,400 | 1,011 |
| 2025-04-08 | 1,006 | 1,017 | 1,006 | 1,011 | 12,700 | 1,011 |
| 2025-04-07 | 1,000 | 1,008 | 990 | 999 | 34,500 | 999 |
| 2025-04-04 | 1,022 | 1,022 | 1,010 | 1,012 | 16,200 | 1,012 |
| 2025-04-03 | 1,029 | 1,029 | 1,021 | 1,022 | 12,800 | 1,022 |
| 2025-04-02 | 1,030 | 1,031 | 1,025 | 1,028 | 11,700 | 1,028 |
| 2025-04-01 | 1,034 | 1,036 | 1,030 | 1,030 | 8,000 | 1,030 |
| 2025-03-31 | 1,034 | 1,035 | 1,030 | 1,033 | 17,200 | 1,033 |
| 2025-03-28 | 1,030 | 1,036 | 1,030 | 1,035 | 11,600 | 1,035 |
| 2025-03-27 | 1,028 | 1,031 | 1,028 | 1,031 | 11,200 | 1,031 |
| 2025-03-26 | 1,030 | 1,031 | 1,028 | 1,029 | 4,000 | 1,029 |
| 2025-03-25 | 1,030 | 1,030 | 1,026 | 1,030 | 7,000 | 1,030 |
| 2025-03-24 | 1,028 | 1,029 | 1,027 | 1,027 | 5,700 | 1,027 |
| 2025-03-21 | 1,023 | 1,029 | 1,023 | 1,029 | 9,100 | 1,029 |
| 2025-03-19 | 1,021 | 1,023 | 1,019 | 1,023 | 5,500 | 1,023 |
| 2025-03-18 | 1,020 | 1,021 | 1,019 | 1,021 | 5,400 | 1,021 |
| 2025-03-17 | 1,018 | 1,020 | 1,017 | 1,019 | 4,400 | 1,019 |
| 2025-03-14 | 1,021 | 1,021 | 1,016 | 1,019 | 15,400 | 1,019 |
| 2025-03-13 | 1,019 | 1,019 | 1,014 | 1,016 | 2,500 | 1,016 |
| 2025-03-12 | 1,019 | 1,019 | 1,011 | 1,016 | 3,400 | 1,016 |
| 2025-03-11 | 1,010 | 1,020 | 1,006 | 1,019 | 14,000 | 1,019 |
| 2025-03-10 | 1,011 | 1,012 | 1,010 | 1,010 | 4,600 | 1,010 |
| 2025-03-07 | 1,012 | 1,012 | 1,008 | 1,011 | 2,800 | 1,011 |
| 2025-03-06 | 1,011 | 1,012 | 1,006 | 1,012 | 6,800 | 1,012 |
| 2025-03-05 | 1,009 | 1,011 | 1,006 | 1,010 | 7,500 | 1,010 |
| 2025-03-04 | 1,005 | 1,010 | 1,005 | 1,010 | 7,300 | 1,010 |
| 2025-03-03 | 1,007 | 1,007 | 1,005 | 1,007 | 6,900 | 1,007 |
| 2025-02-28 | 1,006 | 1,006 | 1,002 | 1,006 | 6,000 | 1,006 |
| 2025-02-27 | 1,005 | 1,006 | 1,002 | 1,004 | 5,600 | 1,004 |
| 2025-02-26 | 1,001 | 1,006 | 1,000 | 1,001 | 5,100 | 1,001 |
| 2025-02-25 | 1,003 | 1,005 | 1,002 | 1,002 | 4,600 | 1,002 |
| 2025-02-21 | 1,002 | 1,004 | 1,002 | 1,003 | 1,900 | 1,003 |
| 2025-02-20 | 1,005 | 1,007 | 1,003 | 1,004 | 8,500 | 1,004 |
| 2025-02-19 | 1,005 | 1,006 | 1,004 | 1,005 | 6,700 | 1,005 |
| 2025-02-18 | 1,003 | 1,005 | 1,002 | 1,004 | 5,300 | 1,004 |
| 2025-02-17 | 1,003 | 1,005 | 1,001 | 1,001 | 12,300 | 1,001 |
| 2025-02-14 | 1,000 | 1,001 | 999 | 1,001 | 8,800 | 1,001 |
| 2025-02-13 | 1,000 | 1,000 | 998 | 1,000 | 4,300 | 1,000 |
| 2025-02-12 | 1,000 | 1,001 | 998 | 999 | 8,600 | 999 |
| 2025-02-10 | 1,000 | 1,000 | 996 | 999 | 6,500 | 999 |
| 2025-02-07 | 995 | 998 | 995 | 996 | 3,200 | 996 |
| 2025-02-06 | 995 | 996 | 992 | 996 | 5,000 | 996 |
| 2025-02-05 | 992 | 995 | 992 | 995 | 5,400 | 995 |
| 2025-02-04 | 992 | 995 | 992 | 995 | 3,500 | 995 |
| 2025-02-03 | 992 | 994 | 992 | 992 | 3,300 | 992 |
| 2025-01-31 | 996 | 996 | 993 | 994 | 2,700 | 994 |
| 2025-01-30 | 995 | 1,000 | 995 | 995 | 7,800 | 995 |
| 2025-01-29 | 995 | 1,000 | 993 | 999 | 8,300 | 999 |
| 2025-01-28 | 995 | 995 | 993 | 993 | 5,700 | 993 |
| 2025-01-27 | 991 | 995 | 990 | 990 | 7,200 | 990 |
| 2025-01-24 | 990 | 994 | 990 | 990 | 4,200 | 990 |
| 2025-01-23 | 990 | 995 | 990 | 991 | 3,500 | 991 |
| 2025-01-22 | 991 | 992 | 990 | 990 | 3,500 | 990 |
| 2025-01-21 | 992 | 992 | 991 | 991 | 1,700 | 991 |
| 2025-01-20 | 992 | 994 | 990 | 992 | 4,700 | 992 |
| 2025-01-17 | 989 | 990 | 988 | 990 | 2,200 | 990 |
| 2025-01-16 | 992 | 993 | 988 | 988 | 4,300 | 988 |
| 2025-01-15 | 991 | 992 | 989 | 989 | 6,100 | 989 |
| 2025-01-14 | 995 | 997 | 992 | 992 | 5,800 | 992 |
| 2025-01-10 | 994 | 995 | 994 | 995 | 3,300 | 995 |
| 2025-01-09 | 996 | 998 | 994 | 994 | 5,600 | 994 |
| 2025-01-08 | 994 | 997 | 992 | 996 | 8,000 | 996 |
| 2025-01-07 | 994 | 995 | 993 | 994 | 6,200 | 994 |
| 2025-01-06 | 993 | 993 | 989 | 993 | 8,200 | 993 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株