KabuInsight

ブロンコビリー

3091
プライム/小売業/BRONCO BILLY 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
2026-03-134,255.04,315.04,255.04,265.0-35.0-0.81%29,400
2026-03-124,350.04,360.04,270.04,300.0-50.0-1.15%22,500
2026-03-114,350.04,390.04,310.04,350.0+30.0+0.69%31,700
2026-03-104,365.04,435.04,300.04,320.0-25.0-0.58%55,600
2026-03-094,185.04,350.04,125.04,345.0+90.0+2.12%79,100
2026-03-064,190.04,255.04,140.04,255.0+75.0+1.79%31,600
2026-03-054,130.04,280.04,130.04,180.0+120.0+2.96%65,200
2026-03-044,020.04,095.03,995.04,060.0-30.0-0.73%51,500
2026-03-034,175.04,175.04,090.04,090.0-100.0-2.39%54,800
2026-03-024,175.04,210.04,165.04,190.0-25.0-0.59%58,500
2026-02-274,090.04,220.04,090.04,215.0+125.0+3.06%76,700
2026-02-264,050.04,100.04,030.04,090.0+40.0+0.99%61,100
2026-02-254,015.04,065.04,010.04,050.0+15.0+0.37%41,800
2026-02-243,940.04,035.03,935.04,035.0+95.0+2.41%79,100
2026-02-203,955.03,980.03,930.03,940.0-50.0-1.25%32,300
2026-02-193,975.03,990.03,950.03,990.0+20.0+0.50%32,100
2026-02-183,935.03,975.03,935.03,970.0+40.0+1.02%26,700
2026-02-173,965.03,965.03,930.03,930.0-40.0-1.01%19,500
2026-02-163,930.03,970.03,925.03,970.0+10.0+0.25%30,400
2026-02-133,960.03,975.03,920.03,960.00.00.00%39,500
2026-02-123,930.03,960.03,930.03,960.0+35.0+0.89%51,000
2026-02-103,915.03,930.03,905.03,925.0+15.0+0.38%23,500
2026-02-093,900.03,920.03,880.03,910.0+25.0+0.64%31,500
2026-02-063,910.03,920.03,855.03,885.0+10.0+0.26%27,500
2026-02-053,840.03,885.03,835.03,875.0+65.0+1.71%34,600
2026-02-043,805.03,835.03,800.03,810.00.00.00%27,000
2026-02-033,805.03,840.03,795.03,810.0+15.0+0.40%23,800
2026-02-023,850.03,855.03,795.03,795.0-35.0-0.91%33,300
2026-01-303,835.03,835.03,795.03,830.0-5.0-0.13%29,900
2026-01-293,810.03,860.03,810.03,835.0+40.0+1.05%61,200
2026-01-283,780.03,815.03,760.03,795.0+15.0+0.40%42,800
2026-01-273,830.03,845.03,780.03,780.0-65.0-1.69%50,700
2026-01-263,895.03,905.03,820.03,845.0-45.0-1.16%41,500
2026-01-233,885.03,935.03,885.03,890.0-30.0-0.77%29,500
2026-01-223,875.03,925.03,840.03,920.0+95.0+2.48%62,200
2026-01-213,960.03,970.03,825.03,825.0-125.0-3.16%171,700
2026-01-203,930.03,955.03,920.03,950.0+25.0+0.64%137,400
2026-01-193,920.03,930.03,890.03,925.0+5.0+0.13%40,900
2026-01-163,890.03,920.03,875.03,920.0+5.0+0.13%32,000
2026-01-153,890.03,940.03,890.03,915.0+55.0+1.42%67,000
2026-01-143,825.03,860.03,820.03,860.0+35.0+0.92%30,100
2026-01-133,870.03,875.03,795.03,825.0-35.0-0.91%42,000
2026-01-093,860.03,885.03,850.03,860.0+30.0+0.78%34,900
2026-01-083,835.03,860.03,820.03,830.0+15.0+0.39%45,100
2026-01-073,785.03,830.03,760.03,815.0+40.0+1.06%54,200
2026-01-063,785.03,800.03,765.03,775.00.00.00%30,300
2026-01-053,785.03,800.03,765.03,775.0-10.0-0.26%41,300
2025-12-303,805.03,810.03,770.03,785.0-15.0-0.39%47,800
2025-12-293,790.03,850.03,765.03,800.0-155.0-3.92%201,800
2025-12-263,960.03,965.03,950.03,955.0+5.0+0.13%94,000
2025-12-253,920.03,950.03,920.03,950.0+35.0+0.89%29,800
2025-12-243,900.03,920.03,900.03,915.0+15.0+0.38%25,900
2025-12-233,935.03,935.03,895.03,900.0-10.0-0.26%50,200
2025-12-223,935.03,945.03,905.03,910.0-10.0-0.26%29,400
2025-12-193,915.03,935.03,915.03,920.0+10.0+0.26%31,300
2025-12-183,890.03,930.03,890.03,910.0+25.0+0.64%18,400
2025-12-173,905.03,915.03,885.03,885.0-20.0-0.51%25,300
2025-12-163,925.03,945.03,905.03,905.0-20.0-0.51%24,000
2025-12-153,945.03,960.03,920.03,925.0+15.0+0.38%37,600
2025-12-123,920.03,945.03,910.03,910.0+10.0+0.26%33,200
2025-12-113,915.03,925.03,895.03,900.0-15.0-0.38%22,400
2025-12-103,905.03,930.03,905.03,915.0+30.0+0.77%25,600
2025-12-093,905.03,910.03,875.03,885.0-20.0-0.51%22,200
2025-12-083,900.03,930.03,900.03,905.0+5.0+0.13%27,000
2025-12-053,890.03,920.03,880.03,900.00.00.00%29,800
2025-12-043,935.03,945.03,890.03,900.0-25.0-0.64%43,200
2025-12-033,950.03,965.03,915.03,925.0-30.0-0.76%27,100
2025-12-023,975.03,975.03,925.03,955.0+5.0+0.13%24,500
2025-12-013,975.03,990.03,950.03,950.0-35.0-0.88%31,800
2025-11-283,960.03,990.03,960.03,985.0+25.0+0.63%25,500
2025-11-273,915.03,960.03,915.03,960.0+45.0+1.15%28,900
2025-11-263,915.03,915.03,865.03,915.0+55.0+1.42%30,500
2025-11-253,915.03,925.03,850.03,860.0-45.0-1.15%31,000
2025-11-213,875.03,915.03,875.03,905.0+30.0+0.77%35,200
2025-11-203,850.03,885.03,850.03,875.0+30.0+0.78%23,200
2025-11-193,835.03,845.03,820.03,845.0+5.0+0.13%29,300
2025-11-183,845.03,870.03,820.03,840.0-5.0-0.13%32,900
2025-11-173,860.03,860.03,815.03,845.0-25.0-0.65%36,300
2025-11-143,880.03,895.03,860.03,870.0-15.0-0.39%47,100
2025-11-133,835.03,885.03,810.03,885.0+85.0+2.24%112,500
2025-11-123,770.03,830.03,770.03,800.0+15.0+0.40%46,000
2025-11-113,825.03,825.03,765.03,785.0-15.0-0.39%47,900
2025-11-103,790.03,810.03,775.03,800.0+50.0+1.33%63,200
2025-11-073,750.03,775.03,745.03,750.0+15.0+0.40%67,400
2025-11-063,680.03,745.03,665.03,735.0+60.0+1.63%73,100
2025-11-053,735.03,745.03,675.03,675.0-60.0-1.61%97,100
2025-11-043,765.03,770.03,735.03,735.0-10.0-0.27%57,300
2025-10-313,735.03,765.03,730.03,745.0+15.0+0.40%67,700
2025-10-303,740.03,760.03,730.03,730.0-5.0-0.13%67,700
2025-10-293,765.03,765.03,730.03,735.0-50.0-1.32%54,900
2025-10-283,810.03,810.03,770.03,785.0-35.0-0.92%32,200
2025-10-273,805.03,850.03,800.03,820.0+25.0+0.66%44,700
2025-10-243,800.03,815.03,770.03,795.0+20.0+0.53%30,800
2025-10-233,790.03,830.03,765.03,775.0-5.0-0.13%49,300
2025-10-223,715.03,805.03,705.03,780.0-75.0-1.95%146,700
2025-10-213,900.03,910.03,830.03,855.00.00.00%131,600
2025-10-203,805.03,865.03,805.03,855.0+55.0+1.45%47,900
2025-10-173,775.03,800.03,760.03,800.0+30.0+0.80%34,200
2025-10-163,800.03,805.03,760.03,770.0-25.0-0.66%39,200
2025-10-153,780.03,800.03,770.03,795.0+55.0+1.47%31,100
2025-10-143,720.03,760.03,705.03,740.0+10.0+0.27%38,000
2025-10-103,735.03,750.03,725.03,730.0-20.0-0.53%29,000
2025-10-093,765.03,765.03,740.03,750.0-15.0-0.40%31,200
2025-10-083,765.03,800.03,755.03,765.0-5.0-0.13%33,000
2025-10-073,805.03,805.03,760.03,770.0-40.0-1.05%43,300
2025-10-063,795.03,815.03,770.03,810.0+65.0+1.74%37,700
2025-10-033,750.03,780.03,720.03,745.0-5.0-0.13%37,500
2025-10-023,800.03,810.03,750.03,750.0-25.0-0.66%39,200
2025-10-013,860.03,865.03,775.03,775.0-85.0-2.20%49,100
2025-09-303,935.03,935.03,860.03,860.0-75.0-1.91%39,600
2025-09-294,000.04,000.03,930.03,935.0-75.0-1.87%36,100
2025-09-263,990.04,020.03,985.04,010.0+20.0+0.50%32,800
2025-09-253,965.04,010.03,965.03,990.0+5.0+0.13%41,600
2025-09-243,995.03,995.03,965.03,985.0-10.0-0.25%27,200
2025-09-223,985.04,030.03,980.03,995.00.00.00%20,700
2025-09-194,000.04,005.03,975.03,995.0-30.0-0.75%23,500
2025-09-183,980.04,030.03,980.04,025.0+45.0+1.13%27,600
2025-09-173,975.03,995.03,945.03,980.0-15.0-0.38%17,900
2025-09-163,985.03,995.03,965.03,995.0+10.0+0.25%24,700
2025-09-123,985.03,995.03,970.03,985.0——16,300

直近120営業日分を表示