KabuInsight

ＢＲＵＮＯ

3140
グロース/卸売業/BRUNO,Inc.
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
2026-03-131,030.01,035.01,026.01,033.0-5.0-0.48%13,100
2026-03-121,035.01,038.01,031.01,038.0-1.0-0.10%5,700
2026-03-111,043.01,043.01,035.01,039.00.00.00%6,000
2026-03-101,035.01,046.01,033.01,039.0+9.0+0.87%9,700
2026-03-091,025.01,039.01,021.01,030.0-5.0-0.48%11,400
2026-03-061,035.01,036.01,028.01,035.0+5.0+0.49%6,700
2026-03-051,024.01,038.01,024.01,030.0+7.0+0.68%9,100
2026-03-041,028.01,028.01,021.01,023.0-7.0-0.68%13,000
2026-03-031,036.01,036.01,029.01,030.0-7.0-0.68%9,100
2026-03-021,049.01,049.01,037.01,037.0-13.0-1.24%9,300
2026-02-271,038.01,050.01,036.01,050.0+17.0+1.65%18,800
2026-02-261,035.01,036.01,032.01,033.0+2.0+0.19%4,500
2026-02-251,036.01,036.01,031.01,031.00.00.00%5,100
2026-02-241,036.01,037.01,031.01,031.0-6.0-0.58%11,800
2026-02-201,044.01,044.01,037.01,037.0-7.0-0.67%4,900
2026-02-191,044.01,045.01,038.01,044.0+3.0+0.29%14,800
2026-02-181,036.01,045.01,035.01,041.0+6.0+0.58%20,500
2026-02-171,031.01,036.01,031.01,035.0+1.0+0.10%7,800
2026-02-161,034.01,035.01,030.01,034.0+4.0+0.39%11,200
2026-02-131,026.01,034.01,026.01,030.0-6.0-0.58%10,500
2026-02-121,026.01,036.01,025.01,036.0+10.0+0.97%20,700
2026-02-101,026.01,026.01,022.01,026.0+1.0+0.10%5,800
2026-02-091,027.01,027.01,021.01,025.0-1.0-0.10%9,000
2026-02-061,025.01,027.01,021.01,026.0+1.0+0.10%8,100
2026-02-051,019.01,025.01,019.01,025.0+7.0+0.69%7,800
2026-02-041,019.01,019.01,017.01,018.0-1.0-0.10%6,300
2026-02-031,017.01,022.01,016.01,019.0+3.0+0.30%7,400
2026-02-021,014.01,017.01,013.01,016.0+5.0+0.49%4,000
2026-01-301,013.01,015.01,011.01,011.0-2.0-0.20%9,700
2026-01-291,014.01,015.01,013.01,013.0-2.0-0.20%9,200
2026-01-281,016.01,020.01,015.01,015.0-1.0-0.10%12,900
2026-01-271,016.01,018.01,016.01,016.00.00.00%4,300
2026-01-261,015.01,017.01,013.01,016.0+2.0+0.20%9,000
2026-01-231,014.01,014.01,012.01,014.0+1.0+0.10%6,500
2026-01-221,013.01,014.01,011.01,013.0+2.0+0.20%5,100
2026-01-211,015.01,015.01,011.01,011.0-1.0-0.10%5,600
2026-01-201,014.01,014.01,012.01,012.0+3.0+0.30%7,700
2026-01-191,011.01,011.01,009.01,009.00.00.00%7,400
2026-01-161,011.01,013.01,009.01,009.0-1.0-0.10%8,200
2026-01-151,009.01,012.01,008.01,010.0+3.0+0.30%7,600
2026-01-141,007.01,009.01,007.01,007.0+1.0+0.10%6,800
2026-01-131,013.01,014.01,006.01,006.0-6.0-0.59%21,300
2026-01-091,011.01,012.01,010.01,012.0+1.0+0.10%8,400
2026-01-081,019.01,019.01,010.01,011.0-3.0-0.30%13,100
2026-01-071,011.01,014.01,008.01,014.0+6.0+0.60%13,400
2026-01-061,010.01,011.01,008.01,008.0-2.0-0.20%12,600
2026-01-051,009.01,013.01,007.01,010.0+4.0+0.40%22,900
2025-12-301,016.01,016.01,005.01,006.0-10.0-0.98%30,600
2025-12-291,033.01,034.01,015.01,016.0-47.0-4.42%104,400
2025-12-261,060.01,066.01,059.01,063.0+3.0+0.28%163,500
2025-12-251,053.01,064.01,053.01,060.0+9.0+0.86%86,700
2025-12-241,050.01,052.01,048.01,051.0+3.0+0.29%60,400
2025-12-231,048.01,049.01,047.01,048.00.00.00%28,100
2025-12-221,050.01,051.01,048.01,048.0-1.0-0.10%26,200
2025-12-191,050.01,050.01,049.01,049.00.00.00%10,100
2025-12-181,048.01,050.01,048.01,049.0-1.0-0.10%14,500
2025-12-171,050.01,051.01,048.01,050.00.00.00%12,800
2025-12-161,046.01,050.01,046.01,050.0+4.0+0.38%12,600
2025-12-151,045.01,050.01,043.01,046.0+2.0+0.19%28,300
2025-12-121,043.01,046.01,043.01,044.0-1.0-0.10%15,300
2025-12-111,045.01,045.01,044.01,045.0+1.0+0.10%14,400
2025-12-101,042.01,044.01,041.01,044.0+2.0+0.19%13,500
2025-12-091,041.01,042.01,040.01,042.0+1.0+0.10%7,500
2025-12-081,040.01,042.01,039.01,041.0+1.0+0.10%19,700
2025-12-051,040.01,040.01,039.01,040.00.00.00%8,000
2025-12-041,040.01,040.01,038.01,040.0+1.0+0.10%9,700
2025-12-031,040.01,040.01,039.01,039.0-1.0-0.10%13,400
2025-12-021,039.01,040.01,038.01,040.0+1.0+0.10%11,300
2025-12-011,038.01,039.01,036.01,039.0+3.0+0.29%15,700
2025-11-281,035.01,036.01,033.01,036.0+3.0+0.29%17,200
2025-11-271,032.01,034.01,031.01,033.0+1.0+0.10%33,700
2025-11-261,032.01,032.01,030.01,032.0+1.0+0.10%12,700
2025-11-251,032.01,033.01,030.01,031.0-1.0-0.10%14,300
2025-11-211,030.01,032.01,029.01,032.0+2.0+0.19%12,200
2025-11-201,033.01,033.01,030.01,030.0-3.0-0.29%12,700
2025-11-191,032.01,034.01,030.01,033.0+3.0+0.29%36,100
2025-11-181,027.01,030.01,017.01,030.0+33.0+3.31%88,600
2025-11-17997.0999.0997.0997.0-1.0-0.10%5,900
2025-11-14996.0999.0995.0998.0-2.0-0.20%7,600
2025-11-13999.01,001.0995.01,000.00.00.00%17,400
2025-11-121,000.01,000.0998.01,000.00.00.00%5,500
2025-11-11996.01,000.0996.01,000.0+2.0+0.20%4,400
2025-11-101,000.01,000.0997.0998.0+1.0+0.10%5,700
2025-11-07998.01,000.0997.0997.0-3.0-0.30%7,100
2025-11-06998.01,000.0995.01,000.0+2.0+0.20%8,300
2025-11-05997.0999.0994.0998.0+4.0+0.40%5,300
2025-11-04994.0997.0993.0994.00.00.00%8,600
2025-10-31995.0996.0994.0994.0-1.0-0.10%3,600
2025-10-30995.0995.0993.0995.0+1.0+0.10%3,600
2025-10-29995.0996.0994.0994.0-1.0-0.10%6,300
2025-10-28996.0996.0995.0995.0-1.0-0.10%5,000
2025-10-27998.0998.0996.0996.0-1.0-0.10%5,400
2025-10-24999.01,000.0995.0997.0-2.0-0.20%6,200
2025-10-23996.0999.0995.0999.0+3.0+0.30%5,900
2025-10-22992.0996.0992.0996.0+4.0+0.40%8,400
2025-10-21992.0994.0992.0992.0-2.0-0.20%7,400
2025-10-20994.0995.0992.0994.0+2.0+0.20%8,700
2025-10-17994.0994.0992.0992.0-2.0-0.20%4,700
2025-10-16993.0994.0992.0994.0+1.0+0.10%4,500
2025-10-15991.0994.0991.0993.0+2.0+0.20%2,900
2025-10-14991.0993.0990.0991.0-2.0-0.20%11,800
2025-10-10992.0993.0990.0993.0+1.0+0.10%9,600
2025-10-09992.0994.0992.0992.00.00.00%4,300
2025-10-08993.0994.0992.0992.0-1.0-0.10%3,800
2025-10-07993.0994.0992.0993.00.00.00%7,800
2025-10-06993.0994.0992.0993.00.00.00%10,600
2025-10-03996.0996.0993.0993.0-3.0-0.30%12,600
2025-10-02994.0996.0993.0996.00.00.00%7,300
2025-10-01995.0997.0994.0996.00.00.00%9,800
2025-09-30999.0999.0996.0996.0-2.0-0.20%5,600
2025-09-29998.01,000.0998.0998.0+1.0+0.10%6,500
2025-09-26995.0999.0995.0997.0+1.0+0.10%7,300
2025-09-25997.0997.0994.0996.0+1.0+0.10%7,900
2025-09-24996.0997.0995.0995.0-1.0-0.10%8,600
2025-09-22997.0997.0996.0996.0-1.0-0.10%4,000
2025-09-19995.0997.0994.0997.0+2.0+0.20%5,000
2025-09-18996.0997.0994.0995.0-1.0-0.10%3,900
2025-09-17994.0996.0994.0996.0+3.0+0.30%4,500
2025-09-16996.0999.0993.0993.0-4.0-0.40%16,000
2025-09-121,003.01,003.0997.0997.0——14,000

直近120営業日分を表示