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 |
---|---|---|---|---|---|
2004/12/30 | 312 | 312 | 312 | 312 | 3,000 |
2004/12/29 | 300 | 300 | 298 | 298 | 4,000 |
2004/12/27 | 310 | 310 | 296 | 296 | 12,000 |
2004/12/24 | 310 | 311 | 310 | 311 | 2,000 |
2004/12/22 | 311 | 311 | 311 | 311 | 1,000 |
2004/12/21 | 306 | 306 | 306 | 306 | 1,000 |
2004/12/20 | 325 | 325 | 315 | 315 | 3,000 |
2004/12/15 | 315 | 315 | 315 | 315 | 2,000 |
2004/12/14 | 320 | 320 | 320 | 320 | 8,000 |
2004/12/13 | 297 | 308 | 297 | 304 | 11,000 |
2004/12/10 | 318 | 318 | 311 | 317 | 5,000 |
2004/12/08 | 313 | 314 | 313 | 314 | 3,000 |
2004/12/07 | 312 | 312 | 311 | 311 | 8,000 |
2004/12/06 | 322 | 322 | 322 | 322 | 5,000 |
2004/12/02 | 323 | 323 | 323 | 323 | 1,000 |
2004/12/01 | 323 | 323 | 323 | 323 | 2,000 |
2004/11/29 | 323 | 323 | 317 | 317 | 5,000 |
2004/11/26 | 325 | 325 | 325 | 325 | 7,000 |
2004/11/25 | 318 | 318 | 318 | 318 | 3,000 |
2004/11/22 | 329 | 329 | 329 | 329 | 1,000 |
2004/11/17 | 322 | 322 | 322 | 322 | 1,000 |
2004/11/16 | 322 | 322 | 321 | 321 | 6,000 |
2004/11/15 | 330 | 330 | 321 | 321 | 10,000 |
2004/11/11 | 324 | 324 | 324 | 324 | 1,000 |
2004/11/10 | 324 | 324 | 324 | 324 | 1,000 |
2004/11/09 | 329 | 329 | 324 | 324 | 2,000 |
2004/11/08 | 330 | 330 | 329 | 329 | 2,000 |
2004/11/02 | 329 | 329 | 329 | 329 | 1,000 |
2004/11/01 | 330 | 330 | 330 | 330 | 3,000 |
2004/10/27 | 321 | 321 | 321 | 321 | 9,000 |
2004/10/26 | 322 | 322 | 322 | 322 | 1,000 |
2004/10/25 | 321 | 321 | 321 | 321 | 2,000 |
2004/10/20 | 330 | 330 | 330 | 330 | 2,000 |
2004/10/15 | 330 | 330 | 330 | 330 | 3,000 |
2004/10/13 | 330 | 330 | 330 | 330 | 1,000 |
2004/10/12 | 330 | 330 | 330 | 330 | 2,000 |
2004/10/05 | 325 | 325 | 325 | 325 | 1,000 |
2004/10/04 | 330 | 330 | 320 | 325 | 6,000 |
2004/10/01 | 330 | 330 | 330 | 330 | 3,000 |
2004/09/29 | 325 | 325 | 325 | 325 | 1,000 |
2004/09/27 | 330 | 330 | 330 | 330 | 8,000 |
2004/09/22 | 330 | 330 | 320 | 320 | 2,000 |
2004/09/21 | 330 | 330 | 330 | 330 | 1,000 |
2004/09/16 | 330 | 330 | 330 | 330 | 1,000 |
2004/09/15 | 330 | 330 | 330 | 330 | 2,000 |
2004/09/14 | 330 | 330 | 329 | 330 | 4,000 |
2004/09/13 | 327 | 330 | 327 | 330 | 3,000 |
2004/09/10 | 327 | 327 | 327 | 327 | 2,000 |
2004/09/09 | 326 | 326 | 326 | 326 | 1,000 |
2004/09/03 | 330 | 330 | 320 | 320 | 2,000 |
2004/09/02 | 329 | 329 | 329 | 329 | 1,000 |
2004/09/01 | 330 | 330 | 330 | 330 | 3,000 |
2004/08/30 | 330 | 330 | 330 | 330 | 1,000 |
2004/08/27 | 330 | 330 | 330 | 330 | 6,000 |
2004/08/26 | 330 | 330 | 330 | 330 | 1,000 |
2004/08/24 | 330 | 330 | 330 | 330 | 1,000 |
2004/08/23 | 330 | 330 | 330 | 330 | 1,000 |
2004/08/20 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/18 | 330 | 330 | 320 | 325 | 3,000 |
2004/08/17 | 336 | 336 | 330 | 330 | 3,000 |
2004/08/16 | 331 | 341 | 331 | 336 | 7,000 |
2004/08/12 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/10 | 316 | 316 | 316 | 316 | 2,000 |
2004/08/09 | 329 | 329 | 329 | 329 | 1,000 |
2004/08/06 | 329 | 329 | 329 | 329 | 1,000 |
2004/08/03 | 329 | 329 | 329 | 329 | 1,000 |
2004/08/02 | 329 | 330 | 329 | 329 | 3,000 |
2004/07/30 | 330 | 330 | 330 | 330 | 4,000 |
2004/07/28 | 330 | 330 | 330 | 330 | 2,000 |
2004/07/27 | 339 | 339 | 339 | 339 | 17,000 |
2004/07/26 | 329 | 329 | 329 | 329 | 2,000 |
2004/07/23 | 316 | 316 | 316 | 316 | 4,000 |
2004/07/20 | 330 | 330 | 330 | 330 | 5,000 |
2004/07/16 | 330 | 330 | 330 | 330 | 2,000 |
2004/07/15 | 330 | 330 | 330 | 330 | 6,000 |
2004/07/14 | 325 | 326 | 325 | 326 | 2,000 |
2004/07/13 | 322 | 324 | 322 | 324 | 2,000 |
2004/07/12 | 321 | 321 | 321 | 321 | 18,000 |
2004/07/09 | 319 | 319 | 316 | 316 | 3,000 |
2004/07/07 | 316 | 319 | 316 | 319 | 3,000 |
2004/07/06 | 315 | 316 | 306 | 316 | 13,000 |
2004/07/05 | 322 | 322 | 315 | 315 | 4,000 |
2004/07/02 | 322 | 322 | 322 | 322 | 2,000 |
2004/07/01 | 325 | 325 | 312 | 312 | 6,000 |
2004/06/30 | 320 | 320 | 320 | 320 | 3,000 |
2004/06/29 | 320 | 320 | 320 | 320 | 4,000 |
2004/06/28 | 319 | 319 | 319 | 319 | 1,000 |
2004/06/25 | 320 | 320 | 320 | 320 | 9,000 |
2004/06/23 | 317 | 317 | 317 | 317 | 2,000 |
2004/06/22 | 317 | 317 | 317 | 317 | 2,000 |
2004/06/21 | 317 | 317 | 317 | 317 | 2,000 |
2004/06/18 | 315 | 315 | 312 | 312 | 4,000 |
2004/06/17 | 315 | 315 | 314 | 315 | 3,000 |
2004/06/16 | 316 | 316 | 314 | 314 | 3,000 |
2004/06/15 | 320 | 320 | 320 | 320 | 3,000 |
2004/06/10 | 315 | 315 | 305 | 305 | 5,000 |
2004/06/07 | 296 | 301 | 296 | 301 | 8,000 |
2004/06/01 | 310 | 310 | 310 | 310 | 5,000 |
2004/05/28 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/27 | 305 | 310 | 305 | 310 | 11,000 |
2004/05/26 | 312 | 312 | 312 | 312 | 3,000 |
2004/05/25 | 318 | 318 | 310 | 310 | 4,000 |
2004/05/24 | 311 | 311 | 311 | 311 | 3,000 |
2004/05/21 | 320 | 320 | 320 | 320 | 13,000 |
2004/05/20 | 320 | 320 | 320 | 320 | 2,000 |
2004/05/17 | 327 | 327 | 327 | 327 | 3,000 |
2004/05/14 | 312 | 312 | 311 | 311 | 5,000 |
2004/05/11 | 325 | 325 | 305 | 305 | 11,000 |
2004/05/10 | 330 | 330 | 328 | 328 | 3,000 |
2004/05/07 | 328 | 328 | 328 | 328 | 2,000 |
2004/05/06 | 328 | 328 | 328 | 328 | 2,000 |
2004/04/30 | 328 | 328 | 328 | 328 | 2,000 |
2004/04/27 | 316 | 321 | 316 | 321 | 20,000 |
2004/04/26 | 330 | 330 | 325 | 325 | 2,000 |
2004/04/23 | 320 | 320 | 320 | 320 | 1,000 |
2004/04/22 | 320 | 322 | 320 | 320 | 8,000 |
2004/04/21 | 319 | 319 | 318 | 318 | 7,000 |
2004/04/20 | 320 | 320 | 320 | 320 | 2,000 |
2004/04/19 | 319 | 319 | 318 | 318 | 6,000 |
2004/04/16 | 319 | 319 | 318 | 318 | 6,000 |
2004/04/15 | 319 | 319 | 319 | 319 | 4,000 |
2004/04/14 | 320 | 320 | 320 | 320 | 3,000 |
2004/04/13 | 320 | 320 | 320 | 320 | 2,000 |
2004/04/12 | 320 | 320 | 320 | 320 | 2,000 |
2004/04/09 | 320 | 320 | 318 | 318 | 3,000 |
2004/04/07 | 312 | 320 | 312 | 318 | 10,000 |
2004/04/06 | 327 | 327 | 327 | 327 | 3,000 |
2004/04/05 | 325 | 325 | 325 | 325 | 1,000 |
2004/04/02 | 318 | 318 | 318 | 318 | 3,000 |
2004/04/01 | 302 | 320 | 302 | 320 | 6,000 |
2004/03/31 | 309 | 309 | 308 | 308 | 2,000 |
2004/03/30 | 310 | 310 | 310 | 310 | 2,000 |
2004/03/26 | 318 | 318 | 318 | 318 | 4,000 |
2004/03/25 | 314 | 329 | 314 | 321 | 12,000 |
2004/03/24 | 310 | 317 | 310 | 317 | 48,000 |
2004/03/23 | 328 | 328 | 320 | 325 | 6,000 |
2004/03/22 | 320 | 330 | 320 | 330 | 5,000 |
2004/03/19 | 311 | 318 | 311 | 317 | 7,000 |
2004/03/18 | 316 | 316 | 312 | 316 | 4,000 |
2004/03/17 | 311 | 320 | 311 | 316 | 7,000 |
2004/03/16 | 309 | 310 | 309 | 310 | 15,000 |
2004/03/15 | 309 | 309 | 309 | 309 | 5,000 |
2004/03/11 | 310 | 310 | 310 | 310 | 2,000 |
2004/03/10 | 307 | 307 | 307 | 307 | 1,000 |
2004/03/09 | 305 | 305 | 305 | 305 | 2,000 |
2004/03/08 | 303 | 303 | 303 | 303 | 1,000 |
2004/03/05 | 302 | 302 | 302 | 302 | 2,000 |
2004/03/04 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/03 | 298 | 300 | 298 | 300 | 5,000 |
2004/03/02 | 296 | 297 | 296 | 297 | 2,000 |
2004/03/01 | 293 | 293 | 293 | 293 | 4,000 |
2004/02/27 | 285 | 290 | 283 | 283 | 33,000 |
2004/02/25 | 308 | 308 | 300 | 304 | 7,000 |
2004/02/24 | 308 | 308 | 308 | 308 | 1,000 |
2004/02/23 | 300 | 308 | 300 | 308 | 3,000 |
2004/02/20 | 300 | 300 | 300 | 300 | 2,000 |
2004/02/18 | 295 | 295 | 295 | 295 | 2,000 |
2004/02/16 | 297 | 297 | 287 | 287 | 7,000 |
2004/02/12 | 292 | 292 | 292 | 292 | 2,000 |
2004/02/10 | 297 | 297 | 286 | 286 | 11,000 |
2004/02/03 | 295 | 295 | 295 | 295 | 3,000 |
2004/01/30 | 302 | 302 | 302 | 302 | 5,000 |
2004/01/29 | 287 | 287 | 287 | 287 | 2,000 |
2004/01/27 | 280 | 302 | 280 | 302 | 30,000 |
2004/01/26 | 310 | 310 | 300 | 300 | 3,000 |
2004/01/23 | 310 | 310 | 310 | 310 | 1,000 |
2004/01/22 | 310 | 310 | 310 | 310 | 5,000 |
2004/01/21 | 310 | 310 | 310 | 310 | 3,000 |
2004/01/20 | 310 | 310 | 310 | 310 | 2,000 |
2004/01/16 | 305 | 305 | 305 | 305 | 2,000 |
2004/01/15 | 305 | 305 | 305 | 305 | 3,000 |
2004/01/14 | 314 | 314 | 314 | 314 | 3,000 |
2004/01/13 | 300 | 315 | 300 | 315 | 11,000 |
2004/01/09 | 298 | 298 | 298 | 298 | 3,000 |
2004/01/08 | 298 | 298 | 298 | 298 | 1,000 |
2004/01/06 | 299 | 299 | 299 | 299 | 1,000 |
2004/01/05 | 300 | 300 | 300 | 300 | 2,000 |