！決算発表予定日 2024/05/15
2804東証P貸借
業種 食料品
ブルドックソース 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,281 (24/01/11) | 1,898 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,281 (24/01/11) | 1,996 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,060 | 2,060 | 2,023 | 2,033 | -30 | -1.5 | 6,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,090 | 2,110 | 1,996 | 2,063 | -13 | -0.6 | 229,900 |
| 24/03 | 2,149 | 2,229 | 2,053 | 2,076 | -60 | -2.8 | 337,200 |
| 24/02 | 2,166 | 2,170 | 2,075 | 2,136 | -31 | -1.4 | 206,700 |
| 24/01 | 2,151 | 2,281 | 2,125 | 2,167 | +17 | +0.8 | 263,900 |
| 23/12 | 2,098 | 2,150 | 2,062 | 2,150 | +58 | +2.8 | 179,200 |
| 23/11 | 2,113 | 2,153 | 2,036 | 2,092 | -25 | -1.2 | 251,700 |
| 23/10 | 2,090 | 2,135 | 2,002 | 2,117 | +34 | +1.6 | 262,400 |
| 23/09 | 2,075 | 2,195 | 2,031 | 2,083 | 0 | 0.0 | 307,800 |
| 23/08 | 2,091 | 2,091 | 1,984 | 2,083 | +6 | +0.3 | 225,000 |
| 23/07 | 1,986 | 2,108 | 1,898 | 2,077 | +105 | +5.3 | 343,300 |
| 23/06 | 1,938 | 2,052 | 1,914 | 1,972 | +16 | +0.8 | 366,600 |
| 23/05 | 2,061 | 2,104 | 1,939 | 1,956 | -94 | -4.6 | 395,400 |
| 23/04 | 1,914 | 2,050 | 1,878 | 2,050 | +138 | +7.2 | 924,300 |
| 23/03 | 1,935 | 2,073 | 1,834 | 1,912 | -20 | -1.0 | 499,800 |
| 23/02 | 1,878 | 1,957 | 1,838 | 1,932 | +54 | +2.9 | 194,800 |
| 23/01 | 1,828 | 1,972 | 1,758 | 1,878 | +54 | +3.0 | 333,300 |
| 22/12 | 1,717 | 1,838 | 1,640 | 1,824 | +104 | +6.1 | 456,600 |
| 22/11 | 1,680 | 1,789 | 1,635 | 1,720 | +40 | +2.4 | 267,100 |
| 22/10 | 1,820 | 1,899 | 1,669 | 1,680 | -140 | -7.7 | 322,600 |
| 22/09 | 1,840 | 1,852 | 1,790 | 1,820 | -20 | -1.1 | 155,900 |
| 22/08 | 1,841 | 1,919 | 1,821 | 1,840 | -1 | -0.1 | 182,600 |
| 22/07 | 1,886 | 1,929 | 1,795 | 1,841 | -29 | -1.6 | 298,000 |
| 22/06 | 1,862 | 1,936 | 1,803 | 1,870 | +36 | +2.0 | 314,900 |
| 22/05 | 1,936 | 1,940 | 1,805 | 1,834 | -62 | -3.3 | 305,700 |
| 22/04 | 2,100 | 2,130 | 1,860 | 1,896 | -240 | -11.2 | 329,000 |
| 22/03 | 2,023 | 2,240 | 1,989 | 2,136 | +109 | +5.4 | 344,100 |
| 22/02 | 1,960 | 2,050 | 1,957 | 2,027 | +67 | +3.4 | 301,100 |
| 22/01 | 2,100 | 2,172 | 1,900 | 1,960 | -137 | -6.5 | 388,700 |
| 21/12 | 2,049 | 2,200 | 2,024 | 2,097 | +48 | +2.3 | 413,600 |
| 21/11 | 2,236 | 2,269 | 2,040 | 2,049 | -176 | -7.9 | 247,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて