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 |