Boot Barn Holdings Inc (BOOT)

BOOT
🏛️ アメリカ →
165.88
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 61.21 62.65 60.16 62.52 0.4M
2022-12-29 61.00 62.71 60.45 62.03 0.4M
2022-12-28 59.55 60.19 57.91 60.07 0.6M
2022-12-27 61.70 61.70 59.49 59.58 0.4M
2022-12-23 59.50 61.72 59.32 61.70 0.5M
2022-12-22 58.07 59.64 56.79 59.58 0.4M
2022-12-21 57.67 59.60 57.67 58.99 0.4M
2022-12-20 58.29 58.47 56.62 56.67 0.4M
2022-12-19 60.08 61.10 57.83 58.51 0.6M
2022-12-16 58.01 60.01 57.95 59.78 1.2M
2022-12-15 61.38 61.55 58.55 58.95 0.6M
2022-12-14 63.05 63.86 61.98 62.76 0.5M
2022-12-13 64.75 67.59 62.93 63.21 0.7M
2022-12-12 62.35 62.66 61.68 62.03 0.4M
2022-12-09 64.45 64.97 62.25 62.35 0.5M
2022-12-08 64.39 65.48 63.28 65.09 0.3M
2022-12-07 63.23 64.83 63.00 63.89 0.4M
2022-12-06 65.54 66.00 63.45 63.86 0.5M
2022-12-05 65.51 67.30 65.03 65.54 0.6M
2022-12-02 65.80 66.92 64.69 66.15 0.5M
2022-12-01 66.65 68.29 66.13 66.69 0.5M
2022-11-30 65.30 67.36 64.24 67.35 0.9M
2022-11-29 62.96 66.25 62.53 65.30 0.8M
2022-11-28 62.32 64.18 62.19 62.77 0.5M
2022-11-25 65.14 66.09 63.39 63.64 0.3M
2022-11-23 63.16 64.91 63.02 64.35 0.4M
2022-11-22 62.16 64.02 61.99 63.38 0.5M
2022-11-21 60.22 61.75 59.71 61.05 0.5M
2022-11-18 63.40 64.01 59.51 61.21 0.6M
2022-11-17 61.51 61.70 59.72 61.19 0.6M
2022-11-16 61.00 63.17 59.28 62.73 0.6M
2022-11-15 63.63 64.41 61.89 62.54 0.7M
2022-11-14 63.18 64.08 61.49 61.67 0.6M
2022-11-11 62.10 65.98 61.21 64.12 0.9M
2022-11-10 55.93 62.26 55.93 61.40 1.2M
2022-11-09 55.16 55.52 51.99 52.41 0.7M
2022-11-08 56.48 56.48 54.36 55.62 0.6M
2022-11-07 55.00 56.53 54.54 55.95 0.6M
2022-11-04 55.59 55.59 53.06 54.49 0.8M
2022-11-03 50.82 55.23 50.20 54.23 0.9M
2022-11-02 54.66 55.73 51.34 51.49 0.9M
2022-11-01 56.99 57.50 54.55 55.17 0.9M
2022-10-31 56.79 58.87 56.38 56.80 0.8M
2022-10-28 57.81 58.12 55.17 57.23 0.9M
2022-10-27 59.75 60.00 56.46 58.45 1.4M
2022-10-26 58.71 60.98 58.09 58.93 1.4M
2022-10-25 55.60 59.44 55.60 58.91 1.3M
2022-10-24 56.70 56.70 54.34 56.10 0.8M
2022-10-21 55.18 56.52 54.14 56.50 0.8M
2022-10-20 54.67 56.20 54.01 54.66 0.7M
2022-10-19 55.65 56.57 53.73 54.42 1.1M
2022-10-18 60.60 60.92 57.45 57.59 0.8M
2022-10-17 58.04 59.07 57.62 59.00 0.6M
2022-10-14 58.50 59.54 56.05 56.38 0.6M
2022-10-13 55.29 58.43 53.78 57.64 0.6M
2022-10-12 56.01 57.26 54.88 57.20 0.7M
2022-10-11 56.10 58.90 54.50 56.35 0.8M
2022-10-10 58.28 58.28 55.57 56.45 0.8M
2022-10-07 59.77 60.44 57.61 57.95 0.6M
2022-10-06 60.68 62.39 60.68 60.89 0.4M
2022-10-05 61.63 62.20 60.06 61.05 0.9M
2022-10-04 62.16 63.45 61.68 62.90 0.6M
2022-10-03 59.85 60.87 58.20 60.31 0.5M
2022-09-30 58.76 60.34 56.39 58.46 0.4M
2022-09-29 60.19 60.69 58.82 59.68 0.5M
2022-09-28 59.31 61.58 58.98 61.27 0.5M
2022-09-27 56.79 59.02 56.55 58.46 0.7M
2022-09-26 56.60 57.29 54.73 55.36 0.5M
2022-09-23 55.69 57.11 55.12 57.03 0.8M
2022-09-22 62.72 62.72 57.27 57.32 1.1M
2022-09-21 64.70 65.28 62.68 62.76 0.3M
2022-09-20 64.30 64.77 63.09 64.15 0.4M
2022-09-19 64.03 65.46 63.99 65.15 0.4M
2022-09-16 64.10 65.46 63.53 65.09 0.6M
2022-09-15 65.21 67.34 64.19 65.13 0.5M
2022-09-14 67.05 67.71 65.08 66.02 0.4M
2022-09-13 67.91 69.43 65.84 66.81 0.6M
2022-09-12 70.91 72.64 70.47 71.53 0.7M
2022-09-09 67.32 70.52 67.32 70.27 0.7M
2022-09-08 66.66 67.78 65.61 67.71 0.4M
2022-09-07 64.90 67.89 64.06 67.75 0.5M
2022-09-06 65.66 66.10 64.00 64.76 0.4M
2022-09-02 66.95 67.40 64.80 65.20 0.4M
2022-09-01 65.81 66.24 64.50 66.10 0.3M
2022-08-31 68.50 68.64 66.06 66.62 0.7M
2022-08-30 71.26 71.26 68.18 69.13 0.6M
2022-08-29 70.13 71.29 69.31 70.50 0.5M
2022-08-26 72.53 72.93 70.09 70.90 0.4M
2022-08-25 70.00 72.94 69.36 72.70 0.4M
2022-08-24 71.49 71.67 70.30 70.32 0.3M
2022-08-23 71.99 72.87 71.57 71.89 0.4M
2022-08-22 71.45 71.67 70.23 70.84 0.6M
2022-08-19 74.42 74.74 72.38 73.32 0.5M
2022-08-18 74.18 75.35 73.21 74.62 0.4M
2022-08-17 74.26 75.33 73.05 74.64 0.6M
2022-08-16 73.26 77.48 73.26 75.61 0.8M
2022-08-15 72.56 73.80 71.80 73.01 0.7M
2022-08-12 70.30 73.77 69.58 73.69 1.0M
2022-08-11 70.30 71.93 69.38 69.77 1.2M
2022-08-10 64.69 67.50 63.82 66.98 1.1M
2022-08-09 65.29 65.29 61.51 62.33 0.7M
2022-08-08 63.00 66.69 62.68 65.72 1.0M
2022-08-05 60.01 62.32 60.01 61.29 0.5M
2022-08-04 62.50 62.52 60.57 60.85 0.6M
2022-08-03 61.13 63.37 59.51 62.66 0.9M
2022-08-02 60.53 61.79 59.17 60.34 0.8M
2022-08-01 61.25 63.21 60.43 61.50 0.9M
2022-07-29 62.61 62.99 60.00 62.30 1.2M
2022-07-28 67.60 69.58 58.51 63.28 3.2M
2022-07-27 67.13 70.59 66.23 69.93 0.9M
2022-07-26 68.08 68.65 65.89 66.38 0.9M
2022-07-25 73.42 73.42 69.61 70.51 0.8M
2022-07-22 73.97 76.25 71.56 72.92 0.5M
2022-07-21 74.25 74.32 71.96 74.27 0.5M
2022-07-20 71.19 73.78 70.66 73.53 0.6M
2022-07-19 70.00 71.95 69.93 71.38 0.6M
2022-07-18 66.79 71.01 66.79 68.97 0.6M
2022-07-15 66.46 66.46 64.64 65.76 0.4M
2022-07-14 65.05 65.46 63.56 65.30 0.5M
2022-07-13 66.83 67.33 64.48 66.23 0.7M
2022-07-12 66.98 69.33 65.93 67.82 0.6M
2022-07-11 69.07 69.13 66.93 67.50 0.6M
2022-07-08 71.19 71.34 68.38 69.57 0.3M
2022-07-07 69.25 71.80 68.52 71.32 0.4M
2022-07-06 69.83 70.59 67.18 68.21 0.5M
2022-07-05 66.81 70.80 66.19 70.17 0.7M
2022-07-01 68.14 69.05 66.12 68.53 0.5M
2022-06-30 71.36 71.36 67.60 68.91 0.7M
2022-06-29 74.05 74.05 71.32 72.79 0.5M
2022-06-28 77.10 77.90 74.29 74.33 0.4M
2022-06-27 78.53 79.34 75.95 76.70 0.3M
2022-06-24 73.84 78.91 73.50 78.13 0.9M
2022-06-23 73.88 74.23 71.06 72.86 0.6M
2022-06-22 73.04 74.70 72.25 73.60 0.4M
2022-06-21 75.68 76.82 74.62 74.70 0.4M
2022-06-17 74.66 75.66 72.03 74.25 0.9M
2022-06-16 76.54 76.58 72.85 73.76 0.4M
2022-06-15 79.48 80.68 77.40 79.35 0.4M
2022-06-14 78.30 79.45 76.92 78.22 0.4M
2022-06-13 79.01 80.43 76.51 78.04 0.6M
2022-06-10 84.22 85.85 81.66 81.72 0.3M
2022-06-09 87.07 88.45 85.73 86.09 0.6M
2022-06-08 86.59 88.10 85.82 87.45 0.6M
2022-06-07 83.40 87.33 81.37 86.87 0.5M
2022-06-06 86.67 87.13 83.71 84.96 0.3M
2022-06-03 83.09 85.48 81.95 85.12 0.3M
2022-06-02 81.54 84.97 80.59 84.64 0.6M
2022-06-01 82.14 82.96 79.71 81.63 0.5M
2022-05-31 80.70 82.67 78.58 80.70 0.6M
2022-05-27 82.02 83.42 79.63 81.74 0.8M
2022-05-26 75.01 80.07 75.01 78.22 0.7M
2022-05-25 66.69 74.81 65.79 73.86 1.2M
2022-05-24 69.64 69.68 66.52 66.75 1.4M
2022-05-23 74.51 75.40 70.92 72.06 1.0M
2022-05-20 76.76 77.63 70.87 74.32 1.1M
2022-05-19 77.92 78.98 74.09 75.75 1.1M
2022-05-18 89.15 89.20 76.56 79.36 1.5M
2022-05-17 94.48 96.54 90.04 92.84 0.5M
2022-05-16 89.93 93.72 88.40 92.77 0.5M
2022-05-13 88.49 91.59 88.28 90.51 0.8M
2022-05-12 85.52 89.35 84.11 86.96 0.9M
2022-05-11 91.00 94.57 85.00 85.57 1.8M
2022-05-10 87.62 90.21 83.58 86.70 1.0M
2022-05-09 93.04 93.46 85.99 87.36 1.0M
2022-05-06 98.00 98.00 92.11 95.00 1.1M
2022-05-05 98.00 98.35 93.79 95.77 0.6M
2022-05-04 95.55 98.88 92.36 98.67 0.5M
2022-05-03 94.29 96.28 93.40 95.33 0.3M
2022-05-02 90.70 95.59 88.93 95.16 0.6M
2022-04-29 93.56 94.50 89.42 90.06 0.4M
2022-04-28 94.77 96.07 91.79 94.44 0.3M
2022-04-27 91.33 94.19 91.33 92.68 0.5M
2022-04-26 93.51 93.98 90.45 90.74 0.5M
2022-04-25 89.55 95.61 89.02 94.71 0.6M
2022-04-22 94.51 95.40 90.39 90.67 0.4M
2022-04-21 99.68 100.12 95.29 96.27 0.4M
2022-04-20 100.13 100.72 96.96 97.65 0.4M
2022-04-19 95.41 100.75 95.41 99.58 0.5M
2022-04-18 94.14 95.64 93.25 94.61 0.3M
2022-04-14 95.63 97.93 94.36 94.51 0.3M
2022-04-13 92.83 95.90 92.20 95.26 0.4M
2022-04-12 94.14 97.98 91.93 92.57 0.4M
2022-04-11 92.08 95.22 90.48 92.40 0.4M
2022-04-08 91.15 94.72 89.27 93.12 0.3M
2022-04-07 89.56 92.07 89.11 91.78 0.4M
2022-04-06 91.80 92.47 88.13 89.56 0.6M
2022-04-05 92.18 93.69 89.70 93.00 0.6M
2022-04-04 93.24 94.59 92.14 92.40 0.7M
2022-04-01 96.21 97.40 91.54 92.74 0.6M
2022-03-31 96.98 97.09 93.53 94.79 0.5M
2022-03-30 101.70 101.95 97.16 98.04 0.4M
2022-03-29 98.13 102.24 97.31 102.07 0.6M
2022-03-28 96.20 96.61 92.95 96.50 0.4M
2022-03-25 99.64 99.64 95.38 96.53 0.5M
2022-03-24 98.86 99.54 96.39 98.87 0.4M
2022-03-23 101.49 101.64 97.72 98.69 0.4M
2022-03-22 101.37 104.58 100.90 102.37 0.4M
2022-03-21 104.90 105.24 98.34 100.00 0.6M
2022-03-18 99.42 105.66 99.31 104.76 1.1M
2022-03-17 93.72 99.20 93.05 99.11 0.6M
2022-03-16 91.98 95.65 90.63 94.64 0.5M
2022-03-15 86.69 89.88 86.69 89.26 0.3M
2022-03-14 87.82 90.23 85.87 86.37 0.5M
2022-03-11 89.93 90.82 87.12 87.65 0.4M
2022-03-10 85.81 89.35 85.21 88.84 0.4M
2022-03-09 88.17 89.29 86.90 87.66 0.3M
2022-03-08 83.31 91.31 82.77 86.07 0.7M
2022-03-07 84.62 86.38 82.42 83.08 0.9M
2022-03-04 86.60 86.60 81.20 83.83 0.8M
2022-03-03 88.83 88.83 85.78 86.67 0.5M
2022-03-02 87.27 91.27 86.19 88.83 0.7M
2022-03-01 87.44 87.79 83.91 85.26 0.6M
2022-02-28 84.11 87.49 84.11 87.02 0.7M
2022-02-25 84.83 86.29 82.25 86.23 0.7M
2022-02-24 74.99 82.30 74.11 82.22 0.8M
2022-02-23 80.19 80.19 76.89 77.72 0.5M
2022-02-22 78.90 82.20 78.26 79.66 0.5M
2022-02-18 79.73 82.23 78.89 80.12 0.5M
2022-02-17 83.75 85.10 80.20 80.34 0.4M
2022-02-16 86.21 86.27 82.85 84.61 0.4M
2022-02-15 83.20 87.25 83.12 86.95 0.5M
2022-02-14 82.98 84.16 81.63 82.37 0.4M
2022-02-11 85.87 86.76 82.45 82.76 0.5M
2022-02-10 86.87 89.41 84.81 85.27 0.7M
2022-02-09 86.92 88.97 86.00 88.79 0.5M
2022-02-08 83.17 87.12 83.17 86.34 0.5M
2022-02-07 85.89 88.03 82.90 83.38 0.7M
2022-02-04 86.00 86.93 82.00 86.07 1.0M
2022-02-03 87.75 90.61 85.39 85.99 0.5M
2022-02-02 92.27 92.75 87.75 89.55 0.5M
2022-02-01 91.97 92.94 87.04 91.26 0.7M
2022-01-31 86.70 92.13 86.26 91.97 1.0M
2022-01-28 92.00 92.69 83.94 85.69 2.0M
2022-01-27 97.70 100.48 94.09 94.92 0.7M
2022-01-26 100.27 103.03 95.38 96.01 0.7M
2022-01-25 95.06 100.81 93.85 98.26 0.6M
2022-01-24 89.61 98.28 87.17 97.73 0.9M
2022-01-21 95.50 96.29 92.60 92.93 0.9M
2022-01-20 104.50 105.76 95.94 96.49 0.7M
2022-01-19 106.22 107.66 104.12 104.35 0.4M
2022-01-18 106.06 107.80 103.20 105.57 0.5M
2022-01-14 109.02 112.73 106.97 108.73 0.5M
2022-01-13 113.86 114.56 110.39 111.00 0.5M
2022-01-12 118.74 119.47 113.73 113.87 0.5M
2022-01-11 114.26 118.14 110.93 117.86 0.5M
2022-01-10 120.34 120.51 109.04 114.06 0.9M
2022-01-07 123.39 126.60 118.07 121.82 1.0M
2022-01-06 118.53 122.71 116.42 121.10 0.3M
2022-01-05 122.29 125.81 117.69 117.96 0.4M
2022-01-04 122.55 124.02 119.18 122.50 0.5M
2022-01-03 124.27 126.70 121.93 122.36 0.3M