日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビーアールホールディングス(1726)の株価時系列情報

ビーアールホールディングス(1726)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 137 137 137 137 25,000
2010/12/29 135 135 134 135 5,000
2010/12/28 132 133 132 133 2,000
2010/12/27 137 137 132 133 35,000
2010/12/24 137 138 137 138 5,000
2010/12/22 131 137 131 137 13,000
2010/12/20 134 135 130 130 21,000
2010/12/17 0 0 0 130 0
2010/12/16 130 130 130 130 8,000
2010/12/15 136 136 134 134 10,000
2010/12/14 134 134 134 134 2,000
2010/12/13 131 133 130 133 17,000
2010/12/10 129 129 129 129 2,000
2010/12/09 128 130 128 129 4,000
2010/12/08 130 130 130 130 1,000
2010/12/07 0 0 0 129 0
2010/12/06 0 0 0 129 0
2010/12/03 129 129 129 129 2,000
2010/12/02 130 130 130 130 1,000
2010/12/01 0 0 0 134 0
2010/11/30 134 134 134 134 19,000
2010/11/29 133 133 133 133 4,000
2010/11/26 133 133 133 133 10,000
2010/11/25 129 129 129 129 4,000
2010/11/24 125 128 125 128 5,000
2010/11/22 127 127 127 127 3,000
2010/11/19 125 125 125 125 2,000
2010/11/18 0 0 0 126 0
2010/11/17 0 0 0 126 0
2010/11/16 123 126 123 126 7,000
2010/11/15 123 123 123 123 5,000
2010/11/12 121 123 121 123 2,000
2010/11/11 0 0 0 120 0
2010/11/10 122 122 120 120 12,000
2010/11/09 122 122 122 122 2,000
2010/11/08 121 121 121 121 1,000
2010/11/05 118 122 117 121 30,000
2010/11/04 133 133 115 119 60,000
2010/11/02 141 141 141 141 1,000
2010/11/01 142 142 142 142 1,000
2010/10/29 144 147 144 147 18,000
2010/10/28 145 145 145 145 13,000
2010/10/27 147 147 146 146 9,000
2010/10/26 146 146 146 146 3,000
2010/10/25 145 145 145 145 3,000
2010/10/22 0 0 0 146 0
2010/10/21 0 0 0 146 0
2010/10/20 146 146 146 146 2,000
2010/10/19 145 145 145 145 1,000
2010/10/18 0 0 0 145 0
2010/10/15 147 147 145 145 4,000
2010/10/14 0 0 0 147 0
2010/10/13 0 0 0 147 0
2010/10/12 145 147 142 147 9,000
2010/10/08 145 145 144 144 3,000
2010/10/07 0 0 0 146 0
2010/10/06 0 0 0 146 0
2010/10/05 146 146 146 146 1,000
2010/10/04 147 147 141 146 6,000
2010/10/01 149 149 149 149 1,000
2010/09/30 154 154 154 154 17,000
2010/09/29 149 149 149 149 1,000
2010/09/28 145 145 145 145 6,000
2010/09/27 150 150 148 148 8,000
2010/09/24 152 152 148 150 5,000
2010/09/22 153 153 153 153 1,000
2010/09/21 151 151 151 151 2,000
2010/09/17 151 151 151 151 1,000
2010/09/16 149 149 149 149 1,000
2010/09/15 150 155 146 148 13,000
2010/09/14 150 150 150 150 2,000
2010/09/13 146 146 146 146 2,000
2010/09/10 149 150 149 150 49,000
2010/09/09 145 145 145 145 3,000
2010/09/08 0 0 0 145 0
2010/09/07 0 0 0 145 0
2010/09/06 145 145 145 145 1,000
2010/09/03 0 0 0 148 0
2010/09/02 0 0 0 148 0
2010/09/01 0 0 0 148 0
2010/08/31 150 150 148 148 17,000
2010/08/30 150 151 150 150 7,000
2010/08/27 149 149 149 149 8,000
2010/08/26 148 150 148 150 5,000
2010/08/25 149 149 149 149 2,000
2010/08/24 149 149 149 149 1,000
2010/08/23 145 149 145 147 7,000
2010/08/20 150 150 150 150 6,000
2010/08/19 148 148 146 146 2,000
2010/08/18 148 148 148 148 1,000
2010/08/17 0 0 0 150 0
2010/08/16 155 155 150 150 11,000
2010/08/13 150 150 150 150 3,000
2010/08/12 0 0 0 149 0
2010/08/11 0 0 0 149 0
2010/08/10 153 153 149 149 10,000
2010/08/09 149 150 149 150 2,000
2010/08/06 0 0 0 149 0
2010/08/05 150 150 149 149 4,000
2010/08/04 0 0 0 149 0
2010/08/03 149 149 149 149 1,000
2010/08/02 148 148 148 148 1,000
2010/07/30 161 171 148 148 28,000
2010/07/29 150 151 150 151 4,000
2010/07/28 0 0 0 150 0
2010/07/27 150 150 150 150 20,000
2010/07/26 149 150 145 150 12,000
2010/07/23 148 150 147 150 4,000
2010/07/22 148 150 146 146 13,000
2010/07/21 0 0 0 150 0
2010/07/20 150 150 150 150 2,000
2010/07/16 150 150 150 150 1,000
2010/07/15 147 147 147 147 4,000
2010/07/14 150 150 148 150 5,000
2010/07/13 0 0 0 150 0
2010/07/12 150 150 150 150 1,000
2010/07/09 149 149 149 149 1,000
2010/07/08 0 0 0 149 0
2010/07/07 150 150 148 149 3,000
2010/07/06 150 150 150 150 1,000
2010/07/05 150 150 150 150 2,000
2010/07/02 150 150 150 150 1,000
2010/07/01 0 0 0 150 0
2010/06/30 146 155 146 150 19,000
2010/06/29 149 150 149 150 4,000
2010/06/28 0 0 0 148 0
2010/06/25 148 148 148 148 8,000
2010/06/24 152 152 152 152 2,000
2010/06/23 0 0 0 150 0
2010/06/22 150 150 150 150 3,000
2010/06/21 151 151 151 151 4,000
2010/06/18 156 156 156 156 2,000
2010/06/17 156 156 156 156 2,000
2010/06/16 0 0 0 152 0
2010/06/15 152 152 148 152 7,000
2010/06/14 154 155 153 153 4,000
2010/06/11 149 151 149 151 4,000
2010/06/10 149 149 148 148 3,000
2010/06/09 150 150 150 150 2,000
2010/06/08 0 0 0 150 0
2010/06/07 0 0 0 150 0
2010/06/04 0 0 0 150 0
2010/06/03 0 0 0 150 0
2010/06/02 150 150 150 150 1,000
2010/06/01 0 0 0 153 0
2010/05/31 153 153 153 153 7,000
2010/05/28 150 156 150 156 4,000
2010/05/27 149 149 149 149 6,000
2010/05/26 142 146 142 146 4,000
2010/05/25 145 145 136 139 10,000
2010/05/24 149 149 142 144 4,000
2010/05/21 151 152 151 152 2,000
2010/05/20 150 152 150 152 4,000
2010/05/19 150 150 150 150 1,000
2010/05/18 150 150 150 150 2,000
2010/05/17 153 157 148 148 15,000
2010/05/14 150 153 150 153 9,000
2010/05/13 150 150 149 149 3,000
2010/05/12 150 150 150 150 1,000
2010/05/11 0 0 0 150 0
2010/05/10 150 150 150 150 2,000
2010/05/07 148 149 147 149 4,000
2010/05/06 0 0 0 149 0
2010/04/30 149 149 149 149 5,000
2010/04/28 151 151 151 151 3,000
2010/04/27 149 150 149 150 11,000
2010/04/26 150 153 150 152 10,000
2010/04/23 150 150 149 150 12,000
2010/04/22 0 0 0 150 0
2010/04/21 0 0 0 150 0
2010/04/20 150 150 150 150 2,000
2010/04/19 149 150 149 150 2,000
2010/04/16 150 150 148 148 3,000
2010/04/15 149 149 149 149 6,000
2010/04/14 149 150 149 150 5,000
2010/04/13 148 148 148 148 3,000
2010/04/12 145 147 145 147 3,000
2010/04/09 143 145 143 145 2,000
2010/04/08 144 144 144 144 4,000
2010/04/07 145 145 145 145 7,000
2010/04/06 147 147 147 147 1,000
2010/04/05 144 144 144 144 3,000
2010/04/02 0 0 0 144 0
2010/04/01 144 144 144 144 1,000
2010/03/31 145 145 139 145 13,000
2010/03/30 150 150 149 149 7,000
2010/03/29 149 150 149 150 4,000
2010/03/26 148 150 148 150 11,000
2010/03/25 150 150 149 150 6,000
2010/03/24 150 152 150 150 7,000
2010/03/23 152 152 150 152 14,000
2010/03/19 151 151 150 150 6,000
2010/03/18 152 152 152 152 1,000
2010/03/16 149 149 149 149 4,000
2010/03/15 149 154 149 153 5,000
2010/03/12 151 154 151 154 3,000
2010/03/11 150 150 150 150 1,000
2010/03/10 147 147 146 146 4,000
2010/03/09 150 150 150 150 1,000
2010/03/08 147 147 147 147 5,000
2010/03/05 148 148 148 148 1,000
2010/03/03 148 148 147 147 6,000
2010/03/02 149 149 149 149 4,000
2010/03/01 149 152 149 152 2,000
2010/02/26 149 151 149 151 15,000
2010/02/25 152 154 148 154 9,000
2010/02/24 152 152 152 152 4,000
2010/02/23 154 154 154 154 1,000
2010/02/22 155 155 152 152 8,000
2010/02/19 153 155 153 155 3,000
2010/02/18 153 153 153 153 1,000
2010/02/17 153 153 153 153 4,000
2010/02/16 155 155 155 155 1,000
2010/02/15 157 157 152 154 18,000
2010/02/12 163 163 160 160 5,000
2010/02/10 163 163 157 158 5,000
2010/02/09 164 164 164 164 1,000
2010/02/08 160 160 160 160 1,000
2010/02/05 164 164 164 164 1,000
2010/02/02 160 160 160 160 5,000
2010/02/01 161 161 161 161 1,000
2010/01/29 164 164 160 163 8,000
2010/01/28 170 171 167 169 9,000
2010/01/27 170 170 170 170 5,000
2010/01/26 167 167 167 167 3,000
2010/01/25 165 165 165 165 2,000
2010/01/21 170 170 170 170 2,000
2010/01/20 170 170 170 170 2,000
2010/01/18 163 163 163 163 1,000
2010/01/15 169 169 165 165 4,000
2010/01/14 173 173 172 173 3,000
2010/01/13 166 166 166 166 1,000
2010/01/12 160 160 160 160 5,000
2010/01/08 157 157 157 157 1,000
2010/01/07 154 154 154 154 1,000
2010/01/04 157 157 152 157 3,000

このページの先頭へ