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
2023-12-29 77.54 78.93 76.46 76.76 1.1M
2023-12-28 78.46 78.60 76.21 77.24 0.8M
2023-12-27 78.73 79.66 78.17 78.78 0.7M
2023-12-26 77.71 79.00 77.26 78.67 0.8M
2023-12-22 76.20 78.09 75.74 77.15 0.7M
2023-12-21 76.79 77.89 76.23 77.33 0.7M
2023-12-20 76.31 78.23 74.56 75.53 1.2M
2023-12-19 77.21 78.36 75.78 76.60 0.7M
2023-12-18 76.70 78.30 75.30 76.83 0.6M
2023-12-15 81.55 81.90 77.04 77.10 2.0M
2023-12-14 77.12 83.13 77.12 81.65 1.5M
2023-12-13 74.44 74.75 71.75 74.43 0.9M
2023-12-12 74.80 75.06 73.91 74.50 0.5M
2023-12-11 74.84 76.31 74.26 75.16 0.9M
2023-12-08 73.61 74.82 73.45 74.11 0.6M
2023-12-07 74.81 75.30 73.10 74.43 0.7M
2023-12-06 76.77 77.50 74.38 74.43 0.5M
2023-12-05 77.62 77.64 74.42 75.69 0.8M
2023-12-04 77.93 79.80 77.74 78.57 0.9M
2023-12-01 73.24 78.67 72.60 78.45 1.0M
2023-11-30 73.68 73.86 71.80 73.28 0.7M
2023-11-29 73.00 74.06 72.54 73.07 0.8M
2023-11-28 70.48 72.93 70.26 72.02 0.6M
2023-11-27 70.79 71.48 69.98 70.90 0.7M
2023-11-24 71.23 71.43 70.28 71.33 0.2M
2023-11-22 72.01 72.98 70.79 71.07 0.7M
2023-11-21 71.72 72.49 70.92 71.66 0.6M
2023-11-20 70.68 71.38 69.73 71.36 0.6M
2023-11-17 74.05 74.93 70.52 71.09 0.8M
2023-11-16 74.76 74.76 71.36 72.52 1.0M
2023-11-15 73.00 76.09 72.84 75.61 1.1M
2023-11-14 72.18 74.04 71.37 72.08 1.1M
2023-11-13 71.45 71.45 68.62 68.98 1.3M
2023-11-10 72.48 72.74 69.93 72.52 1.1M
2023-11-09 75.17 75.17 71.62 71.90 0.7M
2023-11-08 74.58 75.60 73.92 74.51 0.6M
2023-11-07 75.63 76.02 74.54 74.88 1.0M
2023-11-06 75.48 76.96 74.46 75.80 1.1M
2023-11-03 70.00 76.01 70.00 75.27 2.3M
2023-11-02 69.55 70.00 67.53 69.32 1.1M
2023-11-01 69.06 69.06 66.73 68.57 1.0M
2023-10-31 69.40 70.45 67.82 69.50 1.0M
2023-10-30 70.30 70.66 66.84 69.42 1.1M
2023-10-27 68.93 70.28 67.54 69.46 1.0M
2023-10-26 69.87 70.19 67.72 68.88 1.0M
2023-10-25 71.46 72.43 69.72 69.78 1.2M
2023-10-24 75.58 75.94 72.75 72.76 0.9M
2023-10-23 76.18 77.46 74.47 74.79 0.9M
2023-10-20 76.12 77.14 75.20 76.44 0.6M
2023-10-19 76.52 78.06 75.92 76.15 0.6M
2023-10-18 78.76 78.87 76.23 76.72 1.0M
2023-10-17 80.41 82.82 79.29 79.39 0.8M
2023-10-16 80.09 81.97 78.48 81.31 0.9M
2023-10-13 79.50 80.30 78.31 79.36 0.8M
2023-10-12 81.44 81.44 78.43 79.31 0.5M
2023-10-11 81.50 82.99 80.19 81.03 0.6M
2023-10-10 81.09 82.65 80.87 81.64 0.7M
2023-10-09 79.09 81.24 78.99 80.77 0.5M
2023-10-06 76.41 80.35 75.87 80.29 0.9M
2023-10-05 77.79 78.08 76.05 77.13 0.5M
2023-10-04 80.35 80.99 76.15 77.95 1.2M
2023-10-03 81.68 81.72 79.94 80.21 0.4M
2023-10-02 81.03 82.36 80.29 82.23 0.6M
2023-09-29 83.85 84.76 80.86 81.19 0.7M
2023-09-28 79.46 82.55 79.11 82.28 0.7M
2023-09-27 80.36 81.52 79.15 79.41 1.0M
2023-09-26 80.80 81.44 79.61 79.73 0.5M
2023-09-25 79.83 81.68 79.08 81.43 0.9M
2023-09-22 81.88 82.47 79.71 80.83 0.8M
2023-09-21 82.01 82.83 81.11 81.21 1.1M
2023-09-20 84.43 85.04 82.93 83.07 0.6M
2023-09-19 84.87 85.05 83.89 84.44 0.6M
2023-09-18 88.20 88.35 85.53 85.80 0.7M
2023-09-15 88.09 89.55 87.27 88.49 1.1M
2023-09-14 85.81 89.20 85.81 88.74 0.6M
2023-09-13 85.43 85.66 83.88 85.34 0.5M
2023-09-12 85.38 86.44 84.65 84.95 0.6M
2023-09-11 86.82 88.18 85.87 85.92 0.6M
2023-09-08 88.19 89.02 85.40 85.49 0.6M
2023-09-07 87.70 88.33 85.91 88.26 0.4M
2023-09-06 88.71 89.35 87.49 87.75 0.7M
2023-09-05 91.49 91.72 87.35 88.85 0.8M
2023-09-01 92.24 94.01 91.78 92.54 0.5M
2023-08-31 90.55 92.29 90.16 91.75 0.5M
2023-08-30 91.64 92.59 90.67 90.75 0.6M
2023-08-29 87.41 92.00 87.31 91.95 0.6M
2023-08-28 90.06 91.25 87.27 88.33 1.3M
2023-08-25 90.59 91.66 88.79 90.33 0.5M
2023-08-24 94.53 94.53 90.16 90.25 0.5M
2023-08-23 91.86 95.43 91.09 93.89 0.9M
2023-08-22 91.49 93.17 90.65 92.72 0.7M
2023-08-21 92.33 92.92 91.28 92.45 0.6M
2023-08-18 90.20 92.98 90.10 92.39 0.6M
2023-08-17 93.41 93.91 91.05 91.28 0.7M
2023-08-16 95.50 96.24 93.05 93.19 0.8M
2023-08-15 92.41 95.33 91.19 95.23 0.9M
2023-08-14 94.33 95.27 92.37 93.22 0.8M
2023-08-11 95.10 95.89 94.13 95.34 0.4M
2023-08-10 95.81 99.12 95.42 95.97 0.7M
2023-08-09 97.74 97.98 94.84 94.98 0.6M
2023-08-08 97.90 97.90 94.10 97.58 0.9M
2023-08-07 98.46 99.61 95.93 98.09 1.2M
2023-08-04 102.23 102.62 98.81 99.03 0.8M
2023-08-03 99.80 104.91 99.06 101.69 2.2M
2023-08-02 91.41 92.22 89.91 89.93 0.9M
2023-08-01 93.64 93.64 90.85 92.56 1.0M
2023-07-31 94.96 95.40 93.30 93.90 1.0M
2023-07-28 95.54 96.74 94.60 94.76 0.5M
2023-07-27 95.51 96.58 94.26 94.50 0.5M
2023-07-26 92.64 95.58 92.64 94.80 0.5M
2023-07-25 91.31 93.37 90.88 93.01 0.6M
2023-07-24 93.42 93.88 91.65 91.82 0.7M
2023-07-21 96.14 96.49 93.05 93.40 0.6M
2023-07-20 95.00 96.59 94.19 95.13 0.6M
2023-07-19 93.21 94.75 92.43 94.06 0.6M
2023-07-18 93.22 94.11 91.30 92.10 0.7M
2023-07-17 90.14 93.46 89.88 92.87 0.9M
2023-07-14 89.18 90.53 88.12 90.04 0.5M
2023-07-13 89.97 90.15 89.04 89.56 0.5M
2023-07-12 91.08 93.04 90.03 90.14 1.3M
2023-07-11 88.07 89.83 87.12 89.45 0.6M
2023-07-10 86.01 88.14 85.91 87.63 0.8M
2023-07-07 84.72 86.96 84.32 86.20 0.4M
2023-07-06 84.69 85.23 83.35 83.93 0.5M
2023-07-05 86.39 86.48 84.56 85.68 0.4M
2023-07-03 84.27 85.43 84.10 85.28 0.3M
2023-06-30 85.47 86.00 84.21 84.69 0.5M
2023-06-29 83.54 85.51 83.26 85.00 0.5M
2023-06-28 82.79 83.32 81.86 83.24 0.5M
2023-06-27 81.06 83.16 80.24 82.91 0.5M
2023-06-26 79.06 81.78 78.89 81.39 0.9M
2023-06-23 80.31 80.90 78.78 79.04 0.8M
2023-06-22 80.85 81.90 79.40 81.37 0.5M
2023-06-21 78.74 81.81 77.91 80.90 0.7M
2023-06-20 76.52 79.53 76.52 79.12 0.8M
2023-06-16 79.38 79.38 76.17 77.02 0.8M
2023-06-15 77.54 79.39 77.18 78.54 0.5M
2023-06-14 77.90 78.50 76.54 77.53 0.6M
2023-06-13 75.96 78.39 75.56 77.85 0.6M
2023-06-12 73.32 75.18 72.04 75.14 0.7M
2023-06-09 75.78 75.97 72.63 72.83 0.7M
2023-06-08 73.50 75.28 72.98 75.24 0.7M
2023-06-07 73.37 74.79 72.60 73.52 0.5M
2023-06-06 70.24 73.56 70.24 72.62 1.1M
2023-06-05 67.74 70.75 67.74 70.34 0.8M
2023-06-02 65.83 68.24 65.77 68.15 0.9M
2023-06-01 67.01 67.89 64.85 65.45 0.9M
2023-05-31 69.02 69.47 67.13 67.62 0.9M
2023-05-30 71.00 71.00 69.21 69.55 1.0M
2023-05-26 67.20 70.71 66.80 70.51 1.1M
2023-05-25 65.81 67.79 65.16 67.20 1.1M
2023-05-24 67.67 68.34 64.56 65.80 1.0M
2023-05-23 66.22 68.37 65.09 66.83 1.0M
2023-05-22 65.02 66.94 64.41 66.00 1.4M
2023-05-19 66.10 67.11 64.33 64.77 2.1M
2023-05-18 65.32 68.98 65.00 66.77 5.0M
2023-05-17 72.52 75.29 71.50 74.80 1.7M
2023-05-16 71.29 72.28 69.57 71.89 1.0M
2023-05-15 71.00 72.97 70.32 72.42 0.9M
2023-05-12 71.61 71.79 69.96 71.01 0.5M
2023-05-11 69.58 71.53 69.38 71.36 0.4M
2023-05-10 72.49 72.49 69.00 69.88 0.7M
2023-05-09 70.45 71.15 69.53 70.55 0.6M
2023-05-08 74.08 74.93 71.35 71.67 0.9M
2023-05-05 73.01 74.09 72.05 73.87 0.5M
2023-05-04 72.14 72.52 70.47 71.61 0.6M
2023-05-03 72.50 74.04 71.67 72.73 0.7M
2023-05-02 72.78 72.85 70.23 72.62 0.6M
2023-05-01 72.61 74.32 72.22 73.34 0.7M
2023-04-28 70.89 72.54 70.80 72.47 0.4M
2023-04-27 71.54 71.84 68.40 71.09 0.7M
2023-04-26 70.00 72.40 70.00 71.42 0.5M
2023-04-25 73.60 73.98 69.59 70.09 0.9M
2023-04-24 73.06 74.58 72.02 74.47 0.6M
2023-04-21 71.93 73.22 71.19 73.19 0.6M
2023-04-20 71.80 73.61 71.80 72.20 0.6M
2023-04-19 72.76 73.41 71.76 72.57 0.5M
2023-04-18 72.48 73.59 72.42 73.21 0.6M
2023-04-17 72.99 74.00 72.04 72.40 0.5M
2023-04-14 72.67 74.41 71.91 72.71 0.6M
2023-04-13 73.19 73.19 71.27 72.32 0.8M
2023-04-12 74.75 75.48 72.32 72.67 0.5M
2023-04-11 74.00 74.48 72.48 73.96 0.7M
2023-04-10 71.48 73.80 71.29 73.62 0.9M
2023-04-06 71.71 71.85 70.72 71.24 0.5M
2023-04-05 72.59 73.46 71.36 72.31 0.7M
2023-04-04 77.60 77.75 73.22 73.60 0.7M
2023-04-03 77.12 77.37 74.37 76.67 0.7M
2023-03-31 75.18 76.85 74.87 76.64 0.5M
2023-03-30 75.48 76.10 74.25 74.82 0.5M
2023-03-29 74.65 75.46 73.28 74.44 0.5M
2023-03-28 75.28 78.15 74.55 74.84 0.6M
2023-03-27 75.66 75.77 73.42 75.02 0.6M
2023-03-24 72.62 75.23 71.50 75.18 0.5M
2023-03-23 74.00 76.10 72.39 73.51 0.6M
2023-03-22 75.47 76.31 73.22 73.26 0.6M
2023-03-21 75.10 76.83 74.26 75.57 0.5M
2023-03-20 73.13 74.87 71.95 73.32 0.5M
2023-03-17 73.65 74.23 71.83 71.93 0.9M
2023-03-16 73.85 76.31 72.97 75.03 0.5M
2023-03-15 71.91 74.70 71.59 74.21 0.6M
2023-03-14 75.20 75.26 72.92 73.95 0.5M
2023-03-13 72.89 74.25 71.38 72.50 0.7M
2023-03-10 75.30 75.35 72.75 74.50 0.6M
2023-03-09 77.83 78.89 75.48 75.63 0.7M
2023-03-08 78.46 79.26 77.00 78.50 0.5M
2023-03-07 78.89 80.25 77.67 78.54 0.6M
2023-03-06 81.89 82.54 78.53 78.83 0.9M
2023-03-03 77.19 81.33 76.71 80.60 0.9M
2023-03-02 76.24 77.28 75.31 76.63 0.3M
2023-03-01 77.11 78.87 76.31 76.62 0.5M
2023-02-28 76.31 78.18 76.31 77.45 0.5M
2023-02-27 76.35 76.92 75.35 76.02 0.5M
2023-02-24 75.57 76.60 74.73 75.40 0.5M
2023-02-23 76.49 77.80 75.55 77.79 0.4M
2023-02-22 75.79 77.83 75.31 76.15 0.6M
2023-02-21 79.80 80.30 75.82 76.13 0.6M
2023-02-17 81.58 81.83 79.58 81.31 0.3M
2023-02-16 81.60 83.01 81.12 81.46 0.4M
2023-02-15 81.31 83.99 81.04 83.35 0.4M
2023-02-14 81.85 83.20 80.69 81.89 0.4M
2023-02-13 80.84 84.05 79.74 82.98 0.7M
2023-02-10 81.40 82.33 80.46 80.76 0.5M
2023-02-09 84.19 85.28 82.19 82.55 0.5M
2023-02-08 84.27 85.15 81.48 83.11 0.8M
2023-02-07 84.64 86.18 83.19 85.82 0.5M
2023-02-06 84.79 86.22 83.36 84.52 0.6M
2023-02-03 85.93 88.76 85.42 86.95 0.5M
2023-02-02 87.52 88.80 86.01 87.26 0.7M
2023-02-01 83.71 87.49 82.14 86.12 0.6M
2023-01-31 84.64 86.10 82.69 83.49 0.9M
2023-01-30 83.60 86.64 83.14 84.18 0.9M
2023-01-27 87.41 88.62 83.69 86.18 1.3M
2023-01-26 76.87 87.50 75.48 87.42 2.7M
2023-01-25 72.28 74.48 71.21 74.37 0.8M
2023-01-24 75.31 76.92 73.36 73.40 0.6M
2023-01-23 73.21 77.08 72.76 76.75 1.1M
2023-01-20 74.25 74.41 72.59 72.95 0.9M
2023-01-19 74.35 74.50 71.02 73.72 1.1M
2023-01-18 74.33 76.11 73.83 75.01 0.7M
2023-01-17 74.01 74.96 72.87 73.99 0.6M
2023-01-13 71.60 75.88 71.37 75.57 0.8M
2023-01-12 72.99 73.33 70.94 72.35 0.7M
2023-01-11 70.83 72.80 70.83 72.42 0.8M
2023-01-10 68.74 70.85 68.04 70.22 1.1M
2023-01-09 61.81 68.54 59.74 68.44 1.8M
2023-01-06 60.62 64.95 59.21 61.99 2.0M
2023-01-05 63.70 64.70 62.31 63.00 1.0M
2023-01-04 64.00 66.85 63.15 64.24 1.2M
2023-01-03 64.96 65.28 62.25 62.42 0.9M