3140 BRUNO(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,044 | 1,044 | 1,039 | 1,043 | 6,200 | 1,043 |
| 2024-05-01 | 1,040 | 1,045 | 1,039 | 1,043 | 8,700 | 1,043 |
| 2024-04-30 | 1,043 | 1,044 | 1,038 | 1,040 | 14,400 | 1,040 |
| 2024-04-26 | 1,040 | 1,044 | 1,040 | 1,043 | 8,100 | 1,043 |
| 2024-04-25 | 1,042 | 1,042 | 1,037 | 1,038 | 6,100 | 1,038 |
| 2024-04-24 | 1,043 | 1,044 | 1,039 | 1,039 | 13,600 | 1,039 |
| 2024-04-23 | 1,035 | 1,042 | 1,035 | 1,039 | 5,900 | 1,039 |
| 2024-04-22 | 1,031 | 1,040 | 1,031 | 1,040 | 9,300 | 1,040 |
| 2024-04-19 | 1,041 | 1,041 | 1,030 | 1,031 | 15,600 | 1,031 |
| 2024-04-18 | 1,039 | 1,042 | 1,039 | 1,041 | 5,500 | 1,041 |
| 2024-04-17 | 1,040 | 1,045 | 1,039 | 1,039 | 8,800 | 1,039 |
| 2024-04-16 | 1,045 | 1,045 | 1,040 | 1,040 | 10,600 | 1,040 |
| 2024-04-15 | 1,041 | 1,045 | 1,041 | 1,045 | 9,300 | 1,045 |
| 2024-04-12 | 1,046 | 1,048 | 1,044 | 1,046 | 5,900 | 1,046 |
| 2024-04-11 | 1,045 | 1,046 | 1,044 | 1,046 | 7,100 | 1,046 |
| 2024-04-10 | 1,045 | 1,049 | 1,043 | 1,048 | 10,700 | 1,048 |
| 2024-04-09 | 1,040 | 1,043 | 1,040 | 1,043 | 6,900 | 1,043 |
| 2024-04-08 | 1,039 | 1,046 | 1,035 | 1,040 | 17,700 | 1,040 |
| 2024-04-05 | 1,040 | 1,045 | 1,038 | 1,042 | 10,800 | 1,042 |
| 2024-04-04 | 1,038 | 1,042 | 1,034 | 1,040 | 14,000 | 1,040 |
| 2024-04-03 | 1,042 | 1,042 | 1,033 | 1,038 | 11,700 | 1,038 |
| 2024-04-02 | 1,048 | 1,049 | 1,041 | 1,042 | 9,800 | 1,042 |
| 2024-04-01 | 1,050 | 1,050 | 1,041 | 1,044 | 16,200 | 1,044 |
| 2024-03-29 | 1,029 | 1,045 | 1,029 | 1,043 | 29,500 | 1,043 |
| 2024-03-28 | 1,020 | 1,030 | 1,019 | 1,029 | 32,300 | 1,029 |
| 2024-03-27 | 1,019 | 1,020 | 1,017 | 1,020 | 15,900 | 1,020 |
| 2024-03-26 | 1,013 | 1,019 | 1,013 | 1,019 | 20,300 | 1,019 |
| 2024-03-25 | 1,013 | 1,014 | 1,010 | 1,014 | 8,200 | 1,014 |
| 2024-03-22 | 1,010 | 1,013 | 1,010 | 1,013 | 5,900 | 1,013 |
| 2024-03-21 | 1,010 | 1,014 | 1,010 | 1,011 | 11,000 | 1,011 |
| 2024-03-19 | 1,012 | 1,012 | 1,009 | 1,009 | 4,200 | 1,009 |
| 2024-03-18 | 1,010 | 1,012 | 1,008 | 1,009 | 7,600 | 1,009 |
| 2024-03-15 | 1,008 | 1,010 | 1,006 | 1,009 | 4,400 | 1,009 |
| 2024-03-14 | 1,010 | 1,010 | 1,002 | 1,008 | 4,700 | 1,008 |
| 2024-03-13 | 1,002 | 1,012 | 1,002 | 1,006 | 11,100 | 1,006 |
| 2024-03-12 | 1,003 | 1,005 | 1,001 | 1,002 | 7,500 | 1,002 |
| 2024-03-11 | 1,005 | 1,005 | 998 | 1,001 | 15,100 | 1,001 |
| 2024-03-08 | 999 | 1,009 | 999 | 1,004 | 15,800 | 1,004 |
| 2024-03-07 | 1,000 | 1,011 | 1,000 | 1,007 | 16,300 | 1,007 |
| 2024-03-06 | 1,010 | 1,016 | 1,001 | 1,003 | 21,100 | 1,003 |
| 2024-03-05 | 1,015 | 1,015 | 1,010 | 1,010 | 9,900 | 1,010 |
| 2024-03-04 | 1,019 | 1,019 | 1,013 | 1,013 | 15,100 | 1,013 |
| 2024-03-01 | 1,013 | 1,015 | 1,013 | 1,015 | 8,500 | 1,015 |
| 2024-02-29 | 1,007 | 1,012 | 1,007 | 1,012 | 8,200 | 1,012 |
| 2024-02-28 | 1,007 | 1,012 | 1,006 | 1,009 | 17,400 | 1,009 |
| 2024-02-27 | 1,005 | 1,009 | 1,004 | 1,006 | 12,000 | 1,006 |
| 2024-02-26 | 1,001 | 1,006 | 1,001 | 1,005 | 8,300 | 1,005 |
| 2024-02-22 | 1,000 | 1,005 | 1,000 | 1,002 | 8,800 | 1,002 |
| 2024-02-21 | 1,000 | 1,005 | 1,000 | 1,001 | 10,900 | 1,001 |
| 2024-02-20 | 1,000 | 1,004 | 997 | 998 | 11,400 | 998 |
| 2024-02-19 | 1,000 | 1,001 | 999 | 1,001 | 5,700 | 1,001 |
| 2024-02-16 | 1,004 | 1,005 | 995 | 999 | 14,400 | 999 |
| 2024-02-15 | 1,001 | 1,004 | 998 | 998 | 11,300 | 998 |
| 2024-02-14 | 995 | 999 | 991 | 999 | 10,800 | 999 |
| 2024-02-13 | 999 | 1,002 | 995 | 997 | 22,200 | 997 |
| 2024-02-09 | 1,001 | 1,002 | 999 | 999 | 9,500 | 999 |
| 2024-02-08 | 1,004 | 1,004 | 999 | 1,001 | 10,000 | 1,001 |
| 2024-02-07 | 1,004 | 1,004 | 1,000 | 1,001 | 8,700 | 1,001 |
| 2024-02-06 | 1,000 | 1,002 | 999 | 999 | 11,100 | 999 |
| 2024-02-05 | 1,005 | 1,005 | 1,000 | 1,000 | 7,800 | 1,000 |
| 2024-02-02 | 1,001 | 1,002 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2024-02-01 | 1,006 | 1,006 | 1,002 | 1,002 | 6,300 | 1,002 |
| 2024-01-31 | 1,006 | 1,006 | 1,003 | 1,006 | 8,200 | 1,006 |
| 2024-01-30 | 1,000 | 1,006 | 1,000 | 1,006 | 10,000 | 1,006 |
| 2024-01-29 | 997 | 1,005 | 997 | 1,005 | 25,700 | 1,005 |
| 2024-01-26 | 997 | 997 | 994 | 995 | 7,100 | 995 |
| 2024-01-25 | 994 | 996 | 994 | 996 | 9,700 | 996 |
| 2024-01-24 | 990 | 993 | 990 | 993 | 9,500 | 993 |
| 2024-01-23 | 989 | 992 | 989 | 991 | 11,700 | 991 |
| 2024-01-22 | 989 | 989 | 987 | 989 | 6,000 | 989 |
| 2024-01-19 | 990 | 990 | 986 | 989 | 8,600 | 989 |
| 2024-01-18 | 989 | 989 | 986 | 988 | 5,800 | 988 |
| 2024-01-17 | 985 | 990 | 985 | 985 | 8,400 | 985 |
| 2024-01-16 | 990 | 990 | 986 | 986 | 8,000 | 986 |
| 2024-01-15 | 988 | 988 | 985 | 987 | 11,600 | 987 |
| 2024-01-12 | 990 | 991 | 985 | 985 | 11,600 | 985 |
| 2024-01-11 | 990 | 994 | 987 | 987 | 17,400 | 987 |
| 2024-01-10 | 985 | 989 | 985 | 988 | 10,800 | 988 |
| 2024-01-09 | 985 | 986 | 983 | 984 | 14,100 | 984 |
| 2024-01-05 | 984 | 984 | 979 | 979 | 13,500 | 979 |
| 2024-01-04 | 983 | 985 | 980 | 982 | 16,400 | 982 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株
