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 |