KabuInsight

ブルボン

2208
スタンダード/食料品/BOURBON CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,200.03,245.03,190.03,220.0+20.0+0.63%14,200
2026-03-123,200.03,200.03,190.03,200.0-20.0-0.62%7,700
2026-03-113,210.03,250.03,205.03,220.0+10.0+0.31%5,000
2026-03-103,250.03,260.03,210.03,210.0-25.0-0.77%6,800
2026-03-093,235.03,240.03,160.03,235.00.00.00%7,900
2026-03-063,260.03,270.03,215.03,235.0-50.0-1.52%7,100
2026-03-053,225.03,300.03,225.03,285.0+110.0+3.46%6,800
2026-03-043,220.03,220.03,140.03,175.0-95.0-2.91%21,400
2026-03-033,315.03,315.03,225.03,270.0-50.0-1.51%12,300
2026-03-023,250.03,320.03,250.03,320.0-30.0-0.90%16,000
2026-02-273,270.03,350.03,270.03,350.0+80.0+2.45%19,600
2026-02-263,240.03,300.03,235.03,270.0+30.0+0.93%18,400
2026-02-253,295.03,295.03,210.03,240.0-55.0-1.67%9,900
2026-02-243,270.03,310.03,195.03,295.0+25.0+0.76%20,500
2026-02-203,215.03,275.03,205.03,270.0+50.0+1.55%12,300
2026-02-193,070.03,220.03,045.03,220.0+160.0+5.23%24,100
2026-02-183,010.03,060.03,010.03,060.0+50.0+1.66%4,700
2026-02-173,060.03,060.03,010.03,010.0-55.0-1.79%11,100
2026-02-163,000.03,070.02,969.03,065.0+55.0+1.83%12,500
2026-02-133,040.03,040.02,974.03,010.0-35.0-1.15%15,900
2026-02-123,060.03,075.02,988.03,045.0-5.0-0.16%20,000
2026-02-102,982.03,055.02,975.03,050.0+76.0+2.56%24,100
2026-02-092,952.02,974.02,930.02,974.0+24.0+0.81%10,000
2026-02-062,950.02,950.02,923.02,950.00.00.00%16,900
2026-02-052,935.02,950.02,917.02,950.0+10.0+0.34%11,800
2026-02-042,866.02,940.02,866.02,940.0+75.0+2.62%17,500
2026-02-032,870.02,873.02,828.02,865.0-12.0-0.42%13,600
2026-02-022,799.02,880.02,751.02,877.0+157.0+5.77%31,500
2026-01-302,737.02,763.02,716.02,720.0+5.0+0.18%7,800
2026-01-292,700.02,718.02,676.02,715.0+9.0+0.33%11,500
2026-01-282,784.02,784.02,672.02,706.0-78.0-2.80%43,700
2026-01-272,755.02,799.02,755.02,784.0+30.0+1.09%17,500
2026-01-262,744.02,754.02,739.02,754.0+12.0+0.44%17,600
2026-01-232,738.02,744.02,737.02,742.0+4.0+0.15%6,400
2026-01-222,733.02,741.02,725.02,738.0+14.0+0.51%8,100
2026-01-212,714.02,734.02,713.02,724.0+8.0+0.29%10,300
2026-01-202,740.02,740.02,716.02,716.0-16.0-0.59%11,600
2026-01-192,695.02,741.02,695.02,732.0+45.0+1.67%38,000
2026-01-162,653.02,687.02,653.02,687.0+34.0+1.28%10,400
2026-01-152,630.02,653.02,628.02,653.0+26.0+0.99%18,600
2026-01-142,630.02,634.02,620.02,627.0-7.0-0.27%15,500
2026-01-132,638.02,638.02,614.02,634.0-4.0-0.15%12,800
2026-01-092,615.02,638.02,615.02,638.0+31.0+1.19%14,100
2026-01-082,623.02,623.02,603.02,607.0-23.0-0.87%10,800
2026-01-072,634.02,635.02,623.02,630.0-4.0-0.15%7,100
2026-01-062,620.02,637.02,615.02,634.0+14.0+0.53%12,800
2026-01-052,620.02,620.02,609.02,620.0+9.0+0.34%16,400
2025-12-302,612.02,624.02,601.02,611.0-14.0-0.53%8,700
2025-12-292,625.02,639.02,609.02,625.0+28.0+1.08%28,200
2025-12-262,553.02,597.02,553.02,597.0+111.0+4.47%50,700
2025-12-252,485.02,487.02,481.02,486.0+4.0+0.16%4,400
2025-12-242,476.02,484.02,475.02,482.00.00.00%6,000
2025-12-232,490.02,490.02,475.02,482.0-8.0-0.32%7,600
2025-12-222,485.02,494.02,485.02,490.0+5.0+0.20%4,700
2025-12-192,482.02,493.02,482.02,485.0+4.0+0.16%6,200
2025-12-182,501.02,501.02,481.02,481.0-20.0-0.80%6,700
2025-12-172,490.02,504.02,486.02,501.0+15.0+0.60%14,000
2025-12-162,485.02,488.02,483.02,486.0-3.0-0.12%5,900
2025-12-152,495.02,497.02,483.02,489.0-6.0-0.24%20,800
2025-12-122,486.02,495.02,482.02,495.0+20.0+0.81%15,500
2025-12-112,471.02,475.02,471.02,475.0+5.0+0.20%6,200
2025-12-102,462.02,470.02,460.02,470.0+8.0+0.32%6,200
2025-12-092,487.02,487.02,459.02,462.0-9.0-0.36%29,700
2025-12-082,450.02,471.02,449.02,471.0+25.0+1.02%17,500
2025-12-052,446.02,449.02,445.02,446.0+5.0+0.20%3,900
2025-12-042,439.02,441.02,431.02,441.0+6.0+0.25%4,100
2025-12-032,450.02,450.02,435.02,435.0-11.0-0.45%17,700
2025-12-022,455.02,455.02,446.02,446.0-5.0-0.20%3,600
2025-12-012,455.02,455.02,446.02,451.0+9.0+0.37%11,100
2025-11-282,438.02,451.02,437.02,442.0+5.0+0.21%10,700
2025-11-272,429.02,437.02,429.02,437.0+12.0+0.49%4,300
2025-11-262,433.02,440.02,422.02,425.0-13.0-0.53%10,000
2025-11-252,425.02,438.02,420.02,438.0+18.0+0.74%12,500
2025-11-212,412.02,422.02,410.02,420.0+5.0+0.21%12,700
2025-11-202,410.02,415.02,408.02,415.0+6.0+0.25%7,000
2025-11-192,402.02,410.02,401.02,409.0+7.0+0.29%4,500
2025-11-182,410.02,410.02,402.02,402.0-1.0-0.04%4,800
2025-11-172,408.02,409.02,398.02,403.0-5.0-0.21%13,900
2025-11-142,420.02,422.02,404.02,408.0-17.0-0.70%14,900
2025-11-132,417.02,430.02,417.02,425.0+10.0+0.41%4,700
2025-11-122,424.02,429.02,415.02,415.0-3.0-0.12%10,200
2025-11-112,411.02,420.02,410.02,418.0+16.0+0.67%9,800
2025-11-102,419.02,421.02,400.02,402.0-13.0-0.54%13,600
2025-11-072,419.02,419.02,407.02,415.0+2.0+0.08%3,000
2025-11-062,407.02,413.02,398.02,413.0+6.0+0.25%3,800
2025-11-052,392.02,407.02,390.02,407.0+15.0+0.63%5,800
2025-11-042,420.02,420.02,391.02,392.0-36.0-1.48%16,300
2025-10-312,430.02,430.02,405.02,428.0+3.0+0.12%5,600
2025-10-302,433.02,433.02,410.02,425.0+5.0+0.21%4,800
2025-10-292,441.02,441.02,416.02,420.0-21.0-0.86%10,000
2025-10-282,456.02,457.02,440.02,441.0-15.0-0.61%11,500
2025-10-272,456.02,457.02,450.02,456.00.00.00%6,600
2025-10-242,454.02,458.02,450.02,456.0+5.0+0.20%3,800
2025-10-232,459.02,467.02,450.02,451.0-2.0-0.08%5,400
2025-10-222,450.02,454.02,441.02,453.0+19.0+0.78%7,000
2025-10-212,440.02,441.02,433.02,434.0-3.0-0.12%7,800
2025-10-202,440.02,445.02,428.02,437.0-5.0-0.20%9,600
2025-10-172,436.02,442.02,426.02,442.0+11.0+0.45%5,900
2025-10-162,442.02,442.02,419.02,431.0-7.0-0.29%4,900
2025-10-152,437.02,444.02,405.02,438.0+13.0+0.54%9,400
2025-10-142,430.02,444.02,398.02,425.0-5.0-0.21%22,900
2025-10-102,438.02,438.02,412.02,430.0-12.0-0.49%9,500
2025-10-092,447.02,447.02,434.02,442.0-3.0-0.12%4,000
2025-10-082,446.02,450.02,439.02,445.0-1.0-0.04%10,100
2025-10-072,447.02,452.02,439.02,446.0+3.0+0.12%7,600
2025-10-062,465.02,465.02,428.02,443.0+8.0+0.33%13,000
2025-10-032,446.02,453.02,422.02,435.0+12.0+0.50%8,800
2025-10-022,438.02,445.02,382.02,423.0-8.0-0.33%24,100
2025-10-012,511.02,511.02,431.02,431.0-79.0-3.15%28,900
2025-09-302,516.02,517.02,510.02,510.0-6.0-0.24%4,700
2025-09-292,547.02,547.02,516.02,516.0-31.0-1.22%13,600
2025-09-262,546.02,547.02,542.02,547.0+6.0+0.24%12,000
2025-09-252,545.02,548.02,541.02,541.0-4.0-0.16%14,200
2025-09-242,551.02,556.02,537.02,545.0-10.0-0.39%16,100
2025-09-222,560.02,560.02,554.02,555.0+3.0+0.12%5,500
2025-09-192,556.02,559.02,551.02,552.0-4.0-0.16%10,300
2025-09-182,554.02,559.02,551.02,556.0+3.0+0.12%10,000
2025-09-172,552.02,554.02,551.02,553.0+1.0+0.04%5,000
2025-09-162,558.02,558.02,551.02,552.0-1.0-0.04%7,600
2025-09-122,555.02,556.02,552.02,553.0——6,900

直近120営業日分を表示