KabuInsight

ブルドックソース

2804
プライム/食料品/BULL-DOG SAUCE CO.,LTD.
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
2026-03-131,868.01,883.01,865.01,876.0-2.0-0.11%32,500
2026-03-121,891.01,891.01,871.01,878.0-14.0-0.74%30,400
2026-03-111,889.01,901.01,887.01,892.0+5.0+0.26%21,700
2026-03-101,893.01,893.01,875.01,887.0+16.0+0.86%24,200
2026-03-091,860.01,881.01,845.01,871.0-4.0-0.21%48,800
2026-03-061,873.01,879.01,855.01,875.0+2.0+0.11%32,000
2026-03-051,865.01,881.01,862.01,873.0+35.0+1.90%34,900
2026-03-041,847.01,847.01,810.01,838.0-22.0-1.18%69,700
2026-03-031,890.01,890.01,860.01,860.0-36.0-1.90%67,600
2026-03-021,900.01,908.01,889.01,896.0-13.0-0.68%43,800
2026-02-271,900.01,913.01,900.01,909.0+9.0+0.47%28,200
2026-02-261,908.01,920.01,900.01,900.0-16.0-0.84%42,600
2026-02-251,925.01,925.01,915.01,916.0-6.0-0.31%26,000
2026-02-241,915.01,931.01,908.01,922.0+16.0+0.84%31,800
2026-02-201,932.01,932.01,906.01,906.0-32.0-1.65%30,500
2026-02-191,920.01,939.01,900.01,938.0+26.0+1.36%34,500
2026-02-181,910.01,923.01,910.01,912.0+4.0+0.21%22,000
2026-02-171,925.01,928.01,908.01,908.0-17.0-0.88%26,100
2026-02-161,930.01,939.01,922.01,925.00.00.00%27,500
2026-02-131,948.01,950.01,923.01,925.0-17.0-0.88%31,400
2026-02-121,931.01,945.01,924.01,942.0+17.0+0.88%39,000
2026-02-101,932.01,936.01,923.01,925.0-3.0-0.16%32,000
2026-02-091,935.01,935.01,913.01,928.0+2.0+0.10%52,900
2026-02-061,913.01,926.01,907.01,926.0+13.0+0.68%22,300
2026-02-051,905.01,924.01,903.01,913.0+11.0+0.58%38,800
2026-02-041,890.01,902.01,886.01,902.0+11.0+0.58%51,400
2026-02-031,903.01,903.01,891.01,891.0+7.0+0.37%41,300
2026-02-021,896.01,908.01,882.01,884.0+9.0+0.48%39,800
2026-01-301,866.01,882.01,865.01,875.0+6.0+0.32%40,000
2026-01-291,874.01,877.01,862.01,869.0-8.0-0.43%45,100
2026-01-281,898.01,898.01,871.01,877.0-21.0-1.11%50,700
2026-01-271,908.01,916.01,890.01,898.0-6.0-0.32%82,900
2026-01-261,940.01,949.01,904.01,904.0-40.0-2.06%168,200
2026-01-231,950.02,023.01,909.01,944.0+9.0+0.47%429,500
2026-01-221,930.01,940.01,916.01,935.0+14.0+0.73%33,600
2026-01-211,930.01,930.01,911.01,921.0-13.0-0.67%27,400
2026-01-201,955.01,956.01,933.01,934.0-11.0-0.57%44,900
2026-01-191,960.01,960.01,940.01,945.0+1.0+0.05%47,700
2026-01-161,938.01,946.01,927.01,944.0+6.0+0.31%37,800
2026-01-151,921.01,943.01,921.01,938.0+27.0+1.41%32,200
2026-01-141,915.01,922.01,906.01,911.0+4.0+0.21%34,800
2026-01-131,918.01,920.01,891.01,907.0-7.0-0.37%49,700
2026-01-091,926.01,938.01,910.01,914.0-6.0-0.31%30,600
2026-01-081,922.01,930.01,913.01,920.0+11.0+0.58%22,600
2026-01-071,894.01,919.01,881.01,909.0+15.0+0.79%26,500
2026-01-061,879.01,899.01,876.01,894.0+28.0+1.50%42,000
2026-01-051,860.01,873.01,860.01,866.0+8.0+0.43%29,400
2025-12-301,862.01,865.01,852.01,858.0+1.0+0.05%15,900
2025-12-291,870.01,879.01,857.01,857.0-10.0-0.54%60,600
2025-12-261,867.01,867.01,854.01,867.0+9.0+0.48%22,800
2025-12-251,865.01,868.01,856.01,858.0+3.0+0.16%17,000
2025-12-241,859.01,862.01,853.01,855.0+4.0+0.22%11,500
2025-12-231,841.01,859.01,840.01,851.0+14.0+0.76%26,700
2025-12-221,838.01,841.01,827.01,837.0-10.0-0.54%34,900
2025-12-191,855.01,857.01,842.01,847.0-2.0-0.11%21,300
2025-12-181,817.01,852.01,811.01,849.0+27.0+1.48%29,900
2025-12-171,827.01,830.01,817.01,822.0-3.0-0.16%18,300
2025-12-161,840.01,840.01,816.01,825.0-8.0-0.44%23,900
2025-12-151,820.01,835.01,813.01,833.0+27.0+1.50%33,300
2025-12-121,810.01,819.01,806.01,806.0+6.0+0.33%38,100
2025-12-111,832.01,834.01,800.01,800.0-32.0-1.75%58,000
2025-12-101,850.01,850.01,829.01,832.0-7.0-0.38%51,100
2025-12-091,856.01,862.01,835.01,839.0-23.0-1.24%38,100
2025-12-081,871.01,876.01,851.01,862.0-9.0-0.48%51,900
2025-12-051,889.01,896.01,870.01,871.0-18.0-0.95%30,000
2025-12-041,893.01,896.01,880.01,889.0-6.0-0.32%34,100
2025-12-031,907.01,910.01,888.01,895.0-13.0-0.68%33,300
2025-12-021,913.01,915.01,904.01,908.0-4.0-0.21%22,700
2025-12-011,935.01,935.01,911.01,912.0-23.0-1.19%22,000
2025-11-281,941.01,946.01,931.01,935.0-9.0-0.46%20,000
2025-11-271,934.01,947.01,933.01,944.0-1.0-0.05%19,300
2025-11-261,933.01,956.01,933.01,945.0+12.0+0.62%14,800
2025-11-251,959.01,959.01,929.01,933.0-22.0-1.13%17,600
2025-11-211,901.01,955.01,900.01,955.0+50.0+2.62%29,600
2025-11-201,922.01,929.01,905.01,905.0-18.0-0.94%32,000
2025-11-191,941.01,948.01,923.01,923.0-18.0-0.93%18,300
2025-11-181,947.01,952.01,935.01,941.0-6.0-0.31%18,100
2025-11-171,948.01,960.01,940.01,947.00.00.00%21,400
2025-11-141,942.01,950.01,936.01,947.0+5.0+0.26%17,000
2025-11-131,955.01,957.01,935.01,942.0+1.0+0.05%15,100
2025-11-121,921.01,953.01,921.01,941.0+22.0+1.15%22,500
2025-11-111,929.01,929.01,905.01,919.0-10.0-0.52%19,600
2025-11-101,932.01,940.01,920.01,929.0-3.0-0.16%18,300
2025-11-071,911.01,934.01,911.01,932.0+21.0+1.10%15,700
2025-11-061,926.01,926.01,910.01,911.0-23.0-1.19%19,300
2025-11-051,930.01,948.01,918.01,934.0+7.0+0.36%20,100
2025-11-041,921.01,948.01,913.01,927.0+25.0+1.31%28,800
2025-10-311,883.01,906.01,883.01,902.0+16.0+0.85%20,800
2025-10-301,900.01,910.01,882.01,886.0-14.0-0.74%42,200
2025-10-291,936.01,937.01,900.01,900.0-48.0-2.46%51,000
2025-10-281,989.01,994.01,935.01,948.0-41.0-2.06%74,900
2025-10-272,023.02,026.01,962.01,989.0-33.0-1.63%103,600
2025-10-242,075.02,173.02,000.02,022.0-3.0-0.15%229,100
2025-10-232,042.02,044.02,020.02,025.0-17.0-0.83%24,600
2025-10-222,020.02,045.02,012.02,042.0+32.0+1.59%21,200
2025-10-212,037.02,040.02,010.02,010.0-10.0-0.50%20,900
2025-10-202,019.02,020.02,003.02,020.0+32.0+1.61%19,800
2025-10-172,004.02,017.01,981.01,988.0-6.0-0.30%13,900
2025-10-161,992.02,014.01,973.01,994.0-5.0-0.25%18,900
2025-10-152,017.02,020.01,992.01,999.0+11.0+0.55%16,200
2025-10-141,960.02,005.01,960.01,988.0+8.0+0.40%19,000
2025-10-101,995.02,000.01,973.01,980.0-32.0-1.59%21,200
2025-10-092,016.02,031.02,010.02,012.0-14.0-0.69%15,900
2025-10-082,070.02,073.02,026.02,026.0-43.0-2.08%23,700
2025-10-072,072.02,078.02,059.02,069.0+5.0+0.24%20,400
2025-10-062,065.02,072.02,037.02,064.0+38.0+1.88%21,000
2025-10-032,011.02,045.02,011.02,026.0+14.0+0.70%17,300
2025-10-022,029.02,072.02,012.02,012.0-21.0-1.03%26,300
2025-10-012,006.02,065.02,000.02,033.0+11.0+0.54%23,400
2025-09-302,047.02,054.02,015.02,022.0-33.0-1.61%12,700
2025-09-292,083.02,083.02,049.02,055.0-57.0-2.70%13,000
2025-09-262,098.02,112.02,090.02,112.0+16.0+0.76%14,200
2025-09-252,101.02,110.02,093.02,096.0-4.0-0.19%10,400
2025-09-242,119.02,119.02,082.02,100.0-4.0-0.19%10,800
2025-09-222,115.02,116.02,100.02,104.0-11.0-0.52%13,100
2025-09-192,108.02,142.02,108.02,115.0+7.0+0.33%15,200
2025-09-182,113.02,121.02,104.02,108.0-5.0-0.24%14,600
2025-09-172,146.02,146.02,104.02,113.0-27.0-1.26%18,900
2025-09-162,120.02,151.02,115.02,140.0+25.0+1.18%15,200
2025-09-122,116.02,127.02,089.02,115.0——25,200

直近120営業日分を表示