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 |
|---|---|---|---|---|---|
| 2025/06/17 | 328 | 329 | 327 | 327 | 20,200 |
| 2025/06/16 | 327 | 329 | 327 | 328 | 39,700 |
| 2025/06/13 | 326 | 328 | 325 | 327 | 51,700 |
| 2025/06/12 | 327 | 327 | 326 | 327 | 40,500 |
| 2025/06/11 | 326 | 327 | 325 | 327 | 44,400 |
| 2025/06/10 | 326 | 327 | 325 | 325 | 25,100 |
| 2025/06/09 | 325 | 327 | 324 | 326 | 49,300 |
| 2025/06/06 | 325 | 327 | 325 | 325 | 21,000 |
| 2025/06/05 | 326 | 327 | 325 | 325 | 34,700 |
| 2025/06/04 | 327 | 327 | 325 | 326 | 30,800 |
| 2025/06/03 | 326 | 327 | 325 | 326 | 27,700 |
| 2025/06/02 | 326 | 328 | 325 | 326 | 32,200 |
| 2025/05/30 | 326 | 329 | 325 | 326 | 66,800 |
| 2025/05/29 | 327 | 328 | 326 | 327 | 33,900 |
| 2025/05/28 | 326 | 328 | 326 | 326 | 43,700 |
| 2025/05/27 | 328 | 328 | 326 | 326 | 28,800 |
| 2025/05/26 | 325 | 327 | 325 | 325 | 34,800 |
| 2025/05/23 | 326 | 330 | 325 | 325 | 54,200 |
| 2025/05/22 | 328 | 329 | 326 | 326 | 37,600 |
| 2025/05/21 | 329 | 331 | 328 | 328 | 47,500 |
| 2025/05/20 | 332 | 332 | 329 | 329 | 40,200 |
| 2025/05/19 | 331 | 332 | 329 | 329 | 39,200 |
| 2025/05/16 | 330 | 333 | 330 | 330 | 38,400 |
| 2025/05/15 | 332 | 338 | 326 | 329 | 224,500 |
| 2025/05/14 | 338 | 338 | 332 | 334 | 66,800 |
| 2025/05/13 | 337 | 340 | 335 | 338 | 50,200 |
| 2025/05/12 | 335 | 338 | 334 | 336 | 34,300 |
| 2025/05/09 | 334 | 338 | 329 | 334 | 87,000 |
| 2025/05/08 | 333 | 342 | 330 | 335 | 210,900 |
| 2025/05/07 | 333 | 335 | 332 | 333 | 33,200 |
| 2025/05/02 | 336 | 336 | 331 | 332 | 34,500 |
| 2025/05/01 | 335 | 335 | 332 | 334 | 28,800 |
| 2025/04/30 | 338 | 338 | 333 | 336 | 34,000 |
| 2025/04/28 | 333 | 338 | 333 | 338 | 89,500 |
| 2025/04/25 | 334 | 334 | 331 | 333 | 38,000 |
| 2025/04/24 | 336 | 336 | 331 | 335 | 40,000 |
| 2025/04/23 | 333 | 336 | 332 | 336 | 61,600 |
| 2025/04/22 | 331 | 333 | 329 | 331 | 31,200 |
| 2025/04/21 | 331 | 332 | 327 | 329 | 29,500 |
| 2025/04/18 | 326 | 331 | 325 | 331 | 37,300 |
| 2025/04/17 | 321 | 324 | 321 | 322 | 12,400 |
| 2025/04/16 | 326 | 327 | 322 | 322 | 19,300 |
| 2025/04/15 | 330 | 331 | 325 | 325 | 24,200 |
| 2025/04/14 | 324 | 328 | 324 | 327 | 27,900 |
| 2025/04/11 | 325 | 326 | 317 | 323 | 62,200 |
| 2025/04/10 | 330 | 330 | 321 | 325 | 65,700 |
| 2025/04/09 | 315 | 315 | 311 | 311 | 57,000 |
| 2025/04/08 | 312 | 320 | 309 | 319 | 82,000 |
| 2025/04/07 | 301 | 309 | 296 | 304 | 145,600 |
| 2025/04/04 | 327 | 327 | 314 | 317 | 141,300 |
| 2025/04/03 | 330 | 330 | 325 | 328 | 88,200 |
| 2025/04/02 | 337 | 337 | 331 | 331 | 81,800 |
| 2025/04/01 | 335 | 337 | 335 | 335 | 52,100 |
| 2025/03/31 | 343 | 343 | 335 | 335 | 118,100 |
| 2025/03/28 | 343 | 345 | 340 | 343 | 65,200 |
| 2025/03/27 | 348 | 348 | 344 | 347 | 106,100 |
| 2025/03/26 | 345 | 347 | 345 | 347 | 51,500 |
| 2025/03/25 | 346 | 346 | 344 | 345 | 47,700 |
| 2025/03/24 | 347 | 347 | 346 | 346 | 34,600 |
| 2025/03/21 | 349 | 349 | 347 | 348 | 31,300 |
| 2025/03/19 | 347 | 349 | 346 | 349 | 38,600 |
| 2025/03/18 | 346 | 349 | 346 | 348 | 43,400 |
| 2025/03/17 | 347 | 348 | 346 | 347 | 26,900 |
| 2025/03/14 | 345 | 347 | 345 | 345 | 58,900 |
| 2025/03/13 | 345 | 346 | 343 | 346 | 21,900 |
| 2025/03/12 | 344 | 346 | 344 | 346 | 34,100 |
| 2025/03/11 | 346 | 347 | 343 | 345 | 62,200 |
| 2025/03/10 | 346 | 346 | 344 | 346 | 28,500 |
| 2025/03/07 | 344 | 345 | 340 | 345 | 49,600 |
| 2025/03/06 | 344 | 345 | 343 | 345 | 35,400 |
| 2025/03/05 | 343 | 343 | 341 | 343 | 25,600 |
| 2025/03/04 | 343 | 343 | 340 | 341 | 23,800 |
| 2025/03/03 | 341 | 344 | 340 | 344 | 57,000 |
| 2025/02/28 | 343 | 343 | 339 | 339 | 39,600 |
| 2025/02/27 | 344 | 344 | 340 | 342 | 39,700 |
| 2025/02/26 | 340 | 341 | 339 | 340 | 34,800 |
| 2025/02/25 | 340 | 343 | 340 | 340 | 27,500 |
| 2025/02/21 | 342 | 343 | 340 | 340 | 53,600 |
| 2025/02/20 | 344 | 345 | 342 | 342 | 35,800 |
| 2025/02/19 | 346 | 346 | 344 | 344 | 17,300 |
| 2025/02/18 | 348 | 348 | 345 | 346 | 21,300 |
| 2025/02/17 | 343 | 347 | 343 | 346 | 41,100 |
| 2025/02/14 | 345 | 346 | 342 | 343 | 30,800 |
| 2025/02/13 | 345 | 346 | 341 | 346 | 37,600 |
| 2025/02/12 | 342 | 345 | 342 | 344 | 36,200 |
| 2025/02/10 | 343 | 345 | 338 | 341 | 72,800 |
| 2025/02/07 | 344 | 348 | 343 | 348 | 54,800 |
| 2025/02/06 | 345 | 345 | 343 | 343 | 19,200 |
| 2025/02/05 | 342 | 345 | 341 | 345 | 66,700 |
| 2025/02/04 | 338 | 341 | 338 | 338 | 25,500 |
| 2025/02/03 | 342 | 342 | 337 | 337 | 48,500 |
| 2025/01/31 | 339 | 342 | 337 | 342 | 39,000 |
| 2025/01/30 | 342 | 343 | 335 | 335 | 58,300 |
| 2025/01/29 | 345 | 345 | 342 | 342 | 22,600 |
| 2025/01/28 | 342 | 345 | 340 | 344 | 25,900 |
| 2025/01/27 | 339 | 340 | 337 | 340 | 36,100 |
| 2025/01/24 | 334 | 337 | 334 | 337 | 37,700 |
| 2025/01/23 | 335 | 337 | 334 | 334 | 36,100 |
| 2025/01/22 | 333 | 335 | 332 | 334 | 51,100 |
| 2025/01/21 | 335 | 335 | 332 | 333 | 57,600 |
| 2025/01/20 | 333 | 336 | 332 | 333 | 23,400 |
| 2025/01/17 | 333 | 334 | 332 | 332 | 23,400 |
| 2025/01/16 | 335 | 335 | 332 | 332 | 24,400 |
| 2025/01/15 | 335 | 336 | 333 | 334 | 27,700 |
| 2025/01/14 | 336 | 337 | 334 | 335 | 41,300 |
| 2025/01/10 | 338 | 339 | 336 | 336 | 27,400 |
| 2025/01/09 | 341 | 341 | 338 | 338 | 38,100 |
| 2025/01/08 | 344 | 345 | 340 | 340 | 59,600 |
| 2025/01/07 | 340 | 342 | 339 | 341 | 46,700 |
| 2025/01/06 | 345 | 345 | 340 | 340 | 50,600 |
| 2024/12/30 | 343 | 345 | 342 | 343 | 43,000 |
| 2024/12/27 | 338 | 346 | 336 | 346 | 106,000 |
| 2024/12/26 | 331 | 335 | 331 | 335 | 120,600 |
| 2024/12/25 | 334 | 334 | 331 | 333 | 64,400 |
| 2024/12/24 | 334 | 334 | 332 | 333 | 64,200 |
| 2024/12/23 | 335 | 335 | 330 | 333 | 67,400 |
| 2024/12/20 | 335 | 335 | 333 | 335 | 55,700 |
| 2024/12/19 | 334 | 334 | 331 | 333 | 45,300 |
| 2024/12/18 | 335 | 335 | 332 | 334 | 40,400 |
| 2024/12/17 | 335 | 335 | 333 | 335 | 33,500 |
| 2024/12/16 | 338 | 338 | 333 | 335 | 60,200 |
| 2024/12/13 | 335 | 337 | 335 | 335 | 50,500 |
| 2024/12/12 | 336 | 337 | 335 | 336 | 50,200 |
| 2024/12/11 | 336 | 337 | 335 | 336 | 44,500 |
| 2024/12/10 | 335 | 338 | 335 | 336 | 50,500 |
| 2024/12/09 | 336 | 338 | 335 | 335 | 46,100 |
| 2024/12/06 | 336 | 338 | 336 | 337 | 25,100 |
| 2024/12/05 | 336 | 337 | 336 | 336 | 26,400 |
| 2024/12/04 | 337 | 338 | 335 | 335 | 31,100 |
| 2024/12/03 | 336 | 339 | 336 | 338 | 41,300 |
| 2024/12/02 | 337 | 339 | 336 | 336 | 45,600 |
| 2024/11/29 | 338 | 339 | 337 | 337 | 39,500 |
| 2024/11/28 | 339 | 341 | 338 | 339 | 31,900 |
| 2024/11/27 | 341 | 342 | 338 | 338 | 34,300 |
| 2024/11/26 | 342 | 343 | 338 | 339 | 63,200 |
| 2024/11/25 | 343 | 345 | 342 | 342 | 28,700 |
| 2024/11/22 | 343 | 343 | 342 | 343 | 9,800 |
| 2024/11/21 | 344 | 344 | 341 | 343 | 27,100 |
| 2024/11/20 | 346 | 346 | 342 | 342 | 35,300 |
| 2024/11/19 | 344 | 347 | 343 | 345 | 23,000 |
| 2024/11/18 | 344 | 346 | 343 | 343 | 17,100 |
| 2024/11/15 | 346 | 347 | 344 | 344 | 18,800 |
| 2024/11/14 | 348 | 348 | 345 | 345 | 21,900 |
| 2024/11/13 | 347 | 349 | 345 | 347 | 35,500 |
| 2024/11/12 | 346 | 348 | 345 | 345 | 54,300 |
| 2024/11/11 | 350 | 350 | 347 | 347 | 15,000 |
| 2024/11/08 | 349 | 350 | 347 | 348 | 34,800 |
| 2024/11/07 | 346 | 350 | 346 | 348 | 50,700 |
| 2024/11/06 | 342 | 346 | 342 | 346 | 39,200 |
| 2024/11/05 | 345 | 345 | 343 | 343 | 24,800 |
| 2024/11/01 | 345 | 347 | 344 | 344 | 27,900 |
| 2024/10/31 | 346 | 348 | 344 | 346 | 42,600 |
| 2024/10/30 | 348 | 349 | 345 | 345 | 107,700 |
| 2024/10/29 | 349 | 350 | 347 | 347 | 27,900 |
| 2024/10/28 | 345 | 349 | 345 | 349 | 27,500 |
| 2024/10/25 | 350 | 350 | 345 | 345 | 32,700 |
| 2024/10/24 | 350 | 350 | 347 | 349 | 44,100 |
| 2024/10/23 | 353 | 353 | 350 | 350 | 43,800 |
| 2024/10/22 | 354 | 354 | 351 | 351 | 22,500 |
| 2024/10/21 | 353 | 354 | 351 | 353 | 26,000 |
| 2024/10/18 | 353 | 355 | 351 | 351 | 22,000 |
| 2024/10/17 | 352 | 353 | 350 | 351 | 27,900 |
| 2024/10/16 | 351 | 354 | 351 | 352 | 26,200 |
| 2024/10/15 | 352 | 354 | 351 | 352 | 27,400 |
| 2024/10/11 | 354 | 355 | 352 | 352 | 25,100 |
| 2024/10/10 | 355 | 355 | 352 | 353 | 16,800 |
| 2024/10/09 | 358 | 358 | 354 | 354 | 19,300 |
| 2024/10/08 | 357 | 358 | 356 | 356 | 12,700 |
| 2024/10/07 | 357 | 359 | 357 | 358 | 30,600 |
| 2024/10/04 | 354 | 356 | 353 | 356 | 29,900 |
| 2024/10/03 | 355 | 356 | 353 | 354 | 20,100 |
| 2024/10/02 | 352 | 354 | 351 | 352 | 37,300 |
| 2024/10/01 | 350 | 353 | 350 | 352 | 29,900 |
| 2024/09/30 | 351 | 354 | 349 | 350 | 50,300 |
| 2024/09/27 | 357 | 358 | 355 | 355 | 60,600 |
| 2024/09/26 | 360 | 364 | 359 | 364 | 83,700 |
| 2024/09/25 | 358 | 359 | 356 | 357 | 36,400 |
| 2024/09/24 | 358 | 360 | 358 | 358 | 48,300 |
| 2024/09/20 | 364 | 364 | 359 | 360 | 42,400 |
| 2024/09/19 | 364 | 364 | 362 | 363 | 40,100 |
| 2024/09/18 | 361 | 364 | 358 | 363 | 65,800 |
| 2024/09/17 | 359 | 361 | 356 | 361 | 54,400 |
| 2024/09/13 | 356 | 359 | 354 | 358 | 77,900 |
| 2024/09/12 | 357 | 357 | 352 | 356 | 46,700 |
| 2024/09/11 | 356 | 356 | 350 | 351 | 54,900 |
| 2024/09/10 | 357 | 357 | 354 | 357 | 25,700 |
| 2024/09/09 | 354 | 357 | 351 | 356 | 44,400 |
| 2024/09/06 | 358 | 359 | 355 | 358 | 50,400 |
| 2024/09/05 | 357 | 360 | 356 | 358 | 42,900 |
| 2024/09/04 | 360 | 361 | 355 | 355 | 69,000 |
| 2024/09/03 | 361 | 363 | 360 | 363 | 35,700 |
| 2024/09/02 | 360 | 361 | 358 | 360 | 50,900 |
| 2024/08/30 | 359 | 360 | 355 | 359 | 42,700 |
| 2024/08/29 | 356 | 359 | 356 | 359 | 30,600 |
| 2024/08/28 | 360 | 360 | 355 | 356 | 32,700 |
| 2024/08/27 | 359 | 360 | 356 | 360 | 30,400 |
| 2024/08/26 | 355 | 358 | 354 | 356 | 66,100 |
| 2024/08/23 | 351 | 354 | 350 | 354 | 33,300 |
| 2024/08/22 | 352 | 352 | 349 | 352 | 23,800 |
| 2024/08/21 | 350 | 352 | 349 | 351 | 28,800 |