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

ビーブレイクシステムズ(3986)の株価時系列情報

ビーブレイクシステムズ(3986)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 1,526 1,601 1,526 1,561 600
2024/03/27 1,561 1,561 1,561 1,561 100
2024/03/26 1,559 1,566 1,556 1,561 1,800
2024/03/25 1,599 1,599 1,530 1,560 4,700
2024/03/21 1,538 1,608 1,538 1,599 2,000
2024/03/19 1,559 1,616 1,559 1,616 800
2024/03/18 1,600 1,619 1,530 1,575 2,600
2024/03/15 1,611 1,611 1,575 1,575 600
2024/03/14 1,647 1,647 1,497 1,615 3,500
2024/03/13 1,657 1,670 1,613 1,647 1,300
2024/03/12 1,540 1,680 1,540 1,654 2,500
2024/03/11 1,544 1,544 1,540 1,543 1,000
2024/03/08 1,496 1,550 1,470 1,540 4,000
2024/03/07 1,487 1,496 1,487 1,496 1,100
2024/03/06 1,495 1,495 1,457 1,487 800
2024/03/05 1,496 1,496 1,496 1,496 200
2024/03/04 1,499 1,499 1,497 1,497 2,200
2024/03/01 1,480 1,488 1,453 1,488 1,700
2024/02/29 1,479 1,479 1,479 1,479 1,700
2024/02/28 1,478 1,478 1,456 1,477 500
2024/02/27 1,479 1,480 1,449 1,480 700
2024/02/26 1,458 1,483 1,425 1,469 1,400
2024/02/22 1,465 1,465 1,430 1,458 1,100
2024/02/19 1,433 1,451 1,433 1,450 300
2024/02/16 1,431 1,461 1,425 1,431 1,200
2024/02/15 1,462 1,462 1,425 1,428 2,500
2024/02/14 1,492 1,492 1,445 1,470 2,800
2024/02/13 1,515 1,532 1,490 1,492 3,300
2024/02/09 1,450 1,495 1,450 1,455 600
2024/02/07 1,510 1,510 1,480 1,480 200
2024/02/06 1,447 1,480 1,447 1,480 900
2024/02/05 1,512 1,512 1,444 1,447 2,200
2024/02/02 1,463 1,463 1,452 1,452 200
2024/02/01 1,460 1,460 1,460 1,460 100
2024/01/31 1,460 1,460 1,460 1,460 100
2024/01/30 1,460 1,460 1,460 1,460 300
2024/01/29 1,431 1,460 1,431 1,460 400
2024/01/26 1,452 1,452 1,425 1,431 1,000
2024/01/24 1,432 1,432 1,432 1,432 200
2024/01/23 1,432 1,432 1,432 1,432 100
2024/01/22 1,455 1,455 1,430 1,432 1,000
2024/01/18 1,422 1,431 1,422 1,431 600
2024/01/17 1,408 1,452 1,408 1,452 1,700
2024/01/16 1,425 1,438 1,425 1,438 400
2024/01/15 1,416 1,438 1,416 1,438 300
2024/01/12 1,447 1,447 1,420 1,420 1,400
2024/01/11 1,416 1,449 1,404 1,422 1,000
2024/01/10 1,413 1,420 1,413 1,416 300
2024/01/09 1,450 1,450 1,413 1,413 900
2024/01/05 1,420 1,439 1,420 1,439 700
2024/01/04 1,419 1,419 1,419 1,419 100
2023/12/29 1,442 1,449 1,442 1,449 200
2023/12/28 1,435 1,438 1,435 1,438 400
2023/12/27 1,390 1,405 1,374 1,405 900
2023/12/26 1,391 1,398 1,376 1,390 1,600
2023/12/25 1,396 1,413 1,391 1,391 1,700
2023/12/22 1,395 1,396 1,395 1,396 200
2023/12/21 1,400 1,400 1,395 1,395 200
2023/12/20 1,396 1,396 1,396 1,396 100
2023/12/19 1,401 1,417 1,390 1,396 700
2023/12/18 1,400 1,431 1,400 1,431 600
2023/12/15 1,396 1,424 1,396 1,400 700
2023/12/14 1,400 1,424 1,375 1,424 1,000
2023/12/13 1,429 1,429 1,400 1,420 800
2023/12/12 1,404 1,429 1,391 1,429 1,200
2023/12/11 1,430 1,430 1,430 1,430 100
2023/12/08 1,420 1,443 1,413 1,430 1,200
2023/12/06 1,415 1,420 1,414 1,420 400
2023/12/01 1,431 1,433 1,420 1,423 500
2023/11/30 1,429 1,429 1,429 1,429 100
2023/11/29 1,420 1,420 1,420 1,420 200
2023/11/28 1,442 1,442 1,420 1,420 400
2023/11/27 1,430 1,430 1,410 1,412 800
2023/11/24 1,439 1,439 1,429 1,437 900
2023/11/21 1,406 1,409 1,406 1,409 200
2023/11/17 1,423 1,423 1,393 1,393 200
2023/11/15 1,450 1,454 1,424 1,424 600
2023/11/14 1,380 1,400 1,380 1,396 300
2023/11/13 1,377 1,377 1,377 1,377 100
2023/11/10 1,360 1,360 1,360 1,360 100
2023/11/09 1,380 1,380 1,379 1,379 300
2023/11/06 1,404 1,404 1,399 1,399 300
2023/11/02 1,388 1,420 1,388 1,404 400
2023/11/01 1,400 1,400 1,388 1,388 200
2023/10/31 1,400 1,400 1,400 1,400 800
2023/10/30 1,421 1,421 1,421 1,421 100
2023/10/26 1,451 1,451 1,451 1,451 200
2023/10/24 1,455 1,455 1,421 1,421 700
2023/10/20 1,425 1,425 1,425 1,425 100
2023/10/19 1,456 1,456 1,454 1,454 300
2023/10/18 1,438 1,438 1,426 1,426 200
2023/10/17 1,451 1,451 1,451 1,451 100
2023/10/16 1,463 1,463 1,463 1,463 200
2023/10/13 1,434 1,463 1,430 1,463 900
2023/10/12 1,431 1,443 1,431 1,443 500
2023/10/11 1,445 1,449 1,403 1,429 2,000
2023/10/05 1,456 1,471 1,451 1,451 500
2023/10/04 1,448 1,499 1,448 1,472 700
2023/10/03 1,468 1,468 1,455 1,455 200
2023/10/02 1,468 1,468 1,468 1,468 700
2023/09/29 1,467 1,468 1,466 1,468 1,500
2023/09/28 1,467 1,467 1,466 1,467 2,100
2023/09/27 1,467 1,469 1,467 1,467 3,200
2023/09/26 1,488 1,488 1,458 1,467 600
2023/09/25 1,440 1,465 1,440 1,465 300
2023/09/21 1,445 1,445 1,445 1,445 600
2023/09/20 1,450 1,450 1,450 1,450 2,800
2023/09/15 1,450 1,450 1,450 1,450 500
2023/09/14 1,451 1,481 1,451 1,452 1,400
2023/09/13 1,494 1,494 1,472 1,472 800
2023/09/12 1,472 1,494 1,472 1,494 300
2023/09/11 1,488 1,488 1,488 1,488 100
2023/09/08 1,476 1,476 1,476 1,476 200
2023/09/07 1,476 1,476 1,476 1,476 300
2023/09/06 1,475 1,495 1,475 1,493 600
2023/09/05 1,494 1,494 1,494 1,494 200
2023/09/04 1,490 1,495 1,490 1,495 300
2023/09/01 1,495 1,495 1,495 1,495 100
2023/08/31 1,496 1,496 1,469 1,470 400
2023/08/30 1,466 1,466 1,466 1,466 100
2023/08/29 1,455 1,463 1,455 1,463 200
2023/08/28 1,497 1,497 1,471 1,471 200
2023/08/24 1,496 1,496 1,490 1,490 200
2023/08/23 1,475 1,500 1,475 1,490 700
2023/08/22 1,450 1,450 1,450 1,450 100
2023/08/21 1,450 1,470 1,440 1,450 2,000
2023/08/18 1,466 1,466 1,466 1,466 600
2023/08/16 1,485 1,485 1,434 1,466 1,800
2023/08/15 1,477 1,580 1,460 1,486 2,400
2023/08/14 1,499 1,527 1,447 1,447 2,000
2023/08/10 1,440 1,440 1,409 1,409 300
2023/08/09 1,471 1,471 1,429 1,429 200
2023/08/08 1,421 1,421 1,409 1,411 2,200
2023/08/07 1,420 1,420 1,420 1,420 100
2023/08/04 1,391 1,402 1,390 1,402 700
2023/08/03 1,425 1,425 1,401 1,401 300
2023/08/02 1,431 1,431 1,430 1,430 200
2023/08/01 1,460 1,460 1,430 1,431 400
2023/07/28 1,444 1,464 1,444 1,460 900
2023/07/27 1,444 1,444 1,444 1,444 400
2023/07/26 1,476 1,476 1,451 1,451 500
2023/07/25 1,437 1,446 1,437 1,446 400
2023/07/24 1,459 1,500 1,450 1,467 4,400
2023/07/21 1,483 1,515 1,483 1,489 800
2023/07/19 1,500 1,520 1,500 1,520 500
2023/07/18 1,500 1,540 1,500 1,540 300
2023/07/13 1,530 1,530 1,530 1,530 400
2023/07/10 1,503 1,503 1,503 1,503 100
2023/07/07 1,500 1,527 1,498 1,499 800
2023/07/06 1,523 1,523 1,518 1,518 500
2023/07/05 1,498 1,528 1,498 1,528 800
2023/07/04 1,543 1,550 1,515 1,517 2,400
2023/06/27 1,603 1,603 1,555 1,555 800
2023/06/26 1,526 1,563 1,526 1,563 500
2023/06/23 1,569 1,569 1,517 1,538 2,300
2023/06/22 1,590 1,590 1,516 1,529 2,900
2023/06/21 1,581 1,600 1,565 1,580 3,400
2023/06/20 1,625 1,625 1,581 1,581 1,400
2023/06/19 1,595 1,601 1,580 1,585 3,100
2023/06/16 1,585 1,663 1,585 1,625 4,000
2023/06/15 1,554 1,668 1,544 1,580 12,000
2023/06/14 1,531 1,599 1,531 1,569 500
2023/06/13 1,540 1,560 1,540 1,550 1,100
2023/06/12 1,500 1,575 1,498 1,575 2,700
2023/06/08 1,570 1,570 1,570 1,570 100
2023/06/07 1,600 1,610 1,590 1,606 900
2023/06/06 1,580 1,628 1,580 1,610 700
2023/06/05 1,588 1,631 1,581 1,620 2,700
2023/06/02 1,580 1,583 1,580 1,583 600
2023/06/01 1,585 1,585 1,584 1,584 200
2023/05/30 1,573 1,573 1,573 1,573 100
2023/05/29 1,599 1,599 1,560 1,573 500
2023/05/26 1,600 1,600 1,600 1,600 400
2023/05/25 1,600 1,600 1,600 1,600 100
2023/05/24 1,510 1,620 1,510 1,560 600
2023/05/23 1,610 1,610 1,492 1,550 1,300
2023/05/22 1,590 1,630 1,590 1,610 800
2023/05/17 1,669 1,669 1,630 1,630 400
2023/05/16 1,680 1,680 1,678 1,678 1,000
2023/05/15 1,625 1,680 1,625 1,680 600
2023/05/12 1,651 1,708 1,651 1,665 1,200
2023/05/11 1,700 1,710 1,669 1,675 800
2023/05/10 1,685 1,685 1,665 1,670 300
2023/05/09 1,672 1,714 1,672 1,700 1,200
2023/05/08 1,710 1,710 1,710 1,710 100
2023/05/02 1,659 1,700 1,658 1,700 1,400
2023/05/01 1,676 1,740 1,674 1,674 2,600
2023/04/28 1,671 1,710 1,671 1,710 400
2023/04/27 1,631 1,671 1,631 1,671 700
2023/04/26 1,693 1,693 1,671 1,671 300
2023/04/25 1,611 1,658 1,611 1,653 1,300
2023/04/24 1,646 1,674 1,626 1,651 2,200
2023/04/21 1,671 1,686 1,671 1,686 200
2023/04/19 1,700 1,731 1,700 1,731 600
2023/04/18 1,707 1,738 1,700 1,729 1,400
2023/04/17 1,709 1,737 1,674 1,705 900
2023/04/14 1,676 1,709 1,676 1,709 800
2023/04/13 1,733 1,765 1,631 1,716 2,200
2023/04/12 1,769 1,779 1,731 1,749 600
2023/04/11 1,749 1,749 1,710 1,748 1,000

このページの先頭へ