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

ビーロット(3452)の株価時系列情報

ビーロット(3452)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
2024/03/28 1,010 1,054 1,010 1,043 217,700
2024/03/27 1,011 1,019 1,006 1,010 86,200
2024/03/26 1,008 1,012 995 1,001 98,800
2024/03/25 1,000 1,031 1,000 1,011 185,100
2024/03/22 1,000 1,007 981 994 150,700
2024/03/21 999 1,013 984 995 397,200
2024/03/19 944 1,002 941 987 478,400
2024/03/18 931 952 928 948 216,500
2024/03/15 928 931 917 925 150,000
2024/03/14 931 935 911 932 259,600
2024/03/13 912 934 905 932 382,900
2024/03/12 902 915 885 910 305,300
2024/03/11 933 933 898 905 462,100
2024/03/08 936 949 934 940 157,000
2024/03/07 972 982 943 948 258,800
2024/03/06 944 972 944 966 255,200
2024/03/05 953 961 945 948 127,400
2024/03/04 950 957 938 954 163,900
2024/03/01 961 963 943 950 171,800
2024/02/29 946 960 943 946 118,300
2024/02/28 947 967 941 950 220,800
2024/02/27 951 966 945 949 198,200
2024/02/26 939 950 931 945 197,500
2024/02/22 949 950 932 944 181,100
2024/02/21 959 959 936 949 234,000
2024/02/20 973 975 952 954 476,100
2024/02/19 945 979 936 975 585,500
2024/02/16 944 990 915 926 1,432,300
2024/02/15 1,060 1,098 1,033 1,094 921,600
2024/02/14 1,029 1,033 1,010 1,024 133,400
2024/02/13 1,027 1,037 1,021 1,035 99,300
2024/02/09 1,044 1,052 1,017 1,017 63,100
2024/02/08 1,059 1,059 1,016 1,031 125,100
2024/02/07 1,044 1,055 1,037 1,052 67,400
2024/02/06 1,059 1,069 1,040 1,044 90,600
2024/02/05 1,065 1,068 1,052 1,059 82,900
2024/02/02 1,084 1,084 1,044 1,059 125,900
2024/02/01 1,079 1,086 1,069 1,073 99,900
2024/01/31 1,082 1,097 1,068 1,081 101,200
2024/01/30 1,088 1,092 1,068 1,082 223,900
2024/01/29 1,034 1,088 1,031 1,085 343,700
2024/01/26 1,011 1,034 1,002 1,017 150,600
2024/01/25 997 1,015 997 1,009 104,800
2024/01/24 1,010 1,011 997 998 130,900
2024/01/23 1,027 1,034 1,010 1,029 177,400
2024/01/22 978 1,020 978 1,019 262,300
2024/01/19 982 984 969 977 131,900
2024/01/18 970 991 968 984 113,400
2024/01/17 980 998 967 967 183,100
2024/01/16 985 992 976 983 107,000
2024/01/15 985 993 975 986 106,800
2024/01/12 999 999 972 978 164,400
2024/01/11 996 1,028 995 1,003 240,000
2024/01/10 990 995 978 989 94,900
2024/01/09 974 1,001 973 990 182,000
2024/01/05 984 994 965 970 130,300
2024/01/04 940 983 929 982 204,800
2023/12/29 972 973 949 954 143,300
2023/12/28 955 991 950 978 266,900
2023/12/27 996 1,000 979 997 261,800
2023/12/26 1,019 1,019 990 997 232,800
2023/12/25 1,009 1,028 1,002 1,019 178,900
2023/12/22 981 1,013 977 999 219,400
2023/12/21 973 990 966 981 147,300
2023/12/20 997 1,015 972 972 283,800
2023/12/19 999 1,008 968 995 238,600
2023/12/18 999 1,012 917 988 998,300
2023/12/15 944 991 944 987 119,300
2023/12/14 938 953 925 946 140,900
2023/12/13 983 983 938 938 312,300
2023/12/12 992 1,000 970 972 77,100
2023/12/11 997 1,003 983 984 66,700
2023/12/08 1,001 1,009 976 982 92,200
2023/12/07 986 1,013 986 1,010 89,600
2023/12/06 971 1,005 970 991 101,400
2023/12/05 984 989 968 973 98,100
2023/12/04 995 1,013 982 997 73,100
2023/12/01 1,008 1,009 987 1,007 94,200
2023/11/30 1,001 1,011 991 1,007 97,700
2023/11/29 1,017 1,030 991 996 122,200
2023/11/28 990 1,029 990 1,009 250,400
2023/11/27 940 980 937 979 227,800
2023/11/24 906 940 906 935 115,300
2023/11/22 908 919 898 907 74,300
2023/11/21 914 925 905 913 101,400
2023/11/20 949 959 911 911 251,400
2023/11/17 909 954 906 954 193,100
2023/11/16 881 910 871 909 181,500
2023/11/15 860 900 846 876 350,200
2023/11/14 838 842 812 820 196,900
2023/11/13 832 847 827 835 183,400
2023/11/10 809 811 793 810 73,200
2023/11/09 814 817 800 814 65,000
2023/11/08 833 836 802 809 117,500
2023/11/07 837 837 824 833 35,400
2023/11/06 834 841 828 835 64,600
2023/11/02 824 855 818 824 165,600
2023/11/01 808 817 804 810 82,600
2023/10/31 785 799 780 798 70,400
2023/10/30 806 806 781 788 191,700
2023/10/27 787 803 783 803 72,600
2023/10/26 794 796 773 780 151,700
2023/10/25 796 809 795 803 66,800
2023/10/24 804 812 775 799 138,900
2023/10/23 814 827 798 802 157,700
2023/10/20 810 817 799 814 85,900
2023/10/19 812 824 811 817 77,900
2023/10/18 813 827 811 827 43,900
2023/10/17 810 831 810 816 83,000
2023/10/16 810 824 801 801 84,500
2023/10/13 843 843 822 825 73,900
2023/10/12 849 857 838 846 100,200
2023/10/11 840 858 826 844 133,100
2023/10/10 819 850 819 839 130,700
2023/10/06 809 825 806 823 62,200
2023/10/05 815 816 798 813 73,100
2023/10/04 808 820 787 788 176,700
2023/10/03 833 837 821 828 77,900
2023/10/02 868 868 840 840 85,400
2023/09/29 863 869 844 853 105,000
2023/09/28 872 874 853 862 50,800
2023/09/27 868 872 855 872 51,200
2023/09/26 882 884 864 868 62,300
2023/09/25 850 903 842 879 191,600
2023/09/22 830 850 827 843 86,300
2023/09/21 862 862 833 843 168,300
2023/09/20 877 880 856 857 104,000
2023/09/19 893 899 880 886 70,400
2023/09/15 918 918 889 893 81,900
2023/09/14 878 900 878 895 71,300
2023/09/13 887 894 877 886 97,200
2023/09/12 906 918 891 891 78,700
2023/09/11 934 934 896 897 159,400
2023/09/08 930 965 927 936 187,700
2023/09/07 905 945 905 928 152,700
2023/09/06 891 916 890 915 110,500
2023/09/05 910 910 889 892 124,300
2023/09/04 911 917 897 913 110,700
2023/09/01 916 923 902 904 77,500
2023/08/31 920 936 910 914 172,800
2023/08/30 912 942 910 930 163,900
2023/08/29 916 919 902 905 109,300
2023/08/28 901 923 895 916 219,700
2023/08/25 888 894 878 888 101,500
2023/08/24 890 904 880 893 134,600
2023/08/23 885 902 872 890 158,900
2023/08/22 860 886 849 882 190,800
2023/08/21 832 859 824 853 141,900
2023/08/18 824 835 809 822 264,100
2023/08/17 863 863 822 824 314,000
2023/08/16 887 907 867 871 508,100
2023/08/15 850 904 850 879 1,141,400
2023/08/14 772 773 754 759 178,000
2023/08/10 744 775 743 771 142,200
2023/08/09 750 750 738 743 96,600
2023/08/08 761 761 747 750 147,500
2023/08/07 766 772 753 762 142,400
2023/08/04 750 774 745 766 82,400
2023/08/03 756 759 750 750 62,900
2023/08/02 773 792 765 765 129,400
2023/08/01 762 774 759 773 68,400
2023/07/31 744 763 739 761 191,100
2023/07/28 730 734 721 734 202,500
2023/07/27 734 740 726 740 62,200
2023/07/26 738 738 728 736 52,300
2023/07/25 733 745 731 738 89,300
2023/07/24 728 735 725 731 53,900
2023/07/21 719 724 709 724 67,000
2023/07/20 717 719 707 718 41,700
2023/07/19 705 714 701 714 71,700
2023/07/18 685 701 684 695 57,400
2023/07/14 695 695 679 685 67,400
2023/07/13 688 698 683 690 68,900
2023/07/12 711 711 694 694 104,000
2023/07/11 707 715 701 706 59,500
2023/07/10 714 719 707 710 99,600
2023/07/07 715 728 708 718 77,500
2023/07/06 740 741 720 722 135,600
2023/07/05 720 742 715 741 128,600
2023/07/04 710 729 708 723 94,800
2023/07/03 699 715 699 710 79,900
2023/06/30 699 703 693 697 46,500
2023/06/29 701 710 700 701 72,700
2023/06/28 700 704 695 703 94,000
2023/06/27 693 699 677 694 112,400
2023/06/26 697 709 692 700 123,600
2023/06/23 707 724 697 703 212,000
2023/06/22 695 711 688 704 204,400
2023/06/21 673 694 670 692 139,700
2023/06/20 672 682 667 678 95,900
2023/06/19 665 677 655 672 140,900
2023/06/16 645 656 643 653 98,400
2023/06/15 643 651 641 643 53,600
2023/06/14 640 647 636 646 60,600
2023/06/13 647 650 637 637 53,200
2023/06/12 635 642 635 642 43,200
2023/06/09 641 641 632 635 39,300
2023/06/08 640 645 630 631 65,500
2023/06/07 640 646 629 642 61,400
2023/06/06 643 645 635 636 36,700

このページの先頭へ