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 |
---|---|---|---|---|---|
2007/12/28 | 152 | 152 | 152 | 152 | 13,000 |
2007/12/27 | 144 | 144 | 143 | 144 | 14,000 |
2007/12/26 | 138 | 138 | 138 | 138 | 1,000 |
2007/12/25 | 133 | 133 | 133 | 133 | 2,000 |
2007/12/21 | 123 | 123 | 123 | 123 | 8,000 |
2007/12/20 | 153 | 153 | 138 | 138 | 12,000 |
2007/12/19 | 135 | 138 | 135 | 138 | 2,000 |
2007/12/17 | 156 | 156 | 140 | 140 | 6,000 |
2007/12/14 | 145 | 145 | 141 | 141 | 2,000 |
2007/12/13 | 148 | 148 | 140 | 140 | 2,000 |
2007/12/12 | 153 | 153 | 153 | 153 | 7,000 |
2007/12/10 | 145 | 145 | 145 | 145 | 2,000 |
2007/12/06 | 145 | 145 | 145 | 145 | 2,000 |
2007/12/03 | 148 | 148 | 148 | 148 | 1,000 |
2007/11/30 | 152 | 152 | 150 | 152 | 16,000 |
2007/11/29 | 142 | 142 | 142 | 142 | 2,000 |
2007/11/28 | 142 | 152 | 142 | 142 | 9,000 |
2007/11/27 | 131 | 162 | 130 | 135 | 27,000 |
2007/11/26 | 122 | 123 | 122 | 123 | 3,000 |
2007/11/22 | 109 | 114 | 109 | 114 | 5,000 |
2007/11/20 | 115 | 115 | 115 | 115 | 12,000 |
2007/11/19 | 115 | 115 | 115 | 115 | 1,000 |
2007/11/15 | 127 | 127 | 117 | 117 | 8,000 |
2007/11/14 | 124 | 125 | 115 | 115 | 14,000 |
2007/11/13 | 120 | 120 | 120 | 120 | 2,000 |
2007/11/12 | 135 | 135 | 117 | 118 | 8,000 |
2007/11/02 | 130 | 130 | 130 | 130 | 1,000 |
2007/11/01 | 135 | 135 | 130 | 130 | 17,000 |
2007/10/31 | 130 | 134 | 128 | 134 | 18,000 |
2007/10/30 | 133 | 133 | 130 | 130 | 11,000 |
2007/10/29 | 138 | 138 | 128 | 136 | 7,000 |
2007/10/26 | 140 | 140 | 130 | 138 | 29,000 |
2007/10/25 | 138 | 138 | 138 | 138 | 1,000 |
2007/10/24 | 135 | 135 | 135 | 135 | 3,000 |
2007/10/23 | 145 | 145 | 135 | 136 | 14,000 |
2007/10/22 | 145 | 145 | 140 | 145 | 6,000 |
2007/10/19 | 139 | 139 | 136 | 136 | 3,000 |
2007/10/18 | 135 | 154 | 135 | 140 | 16,000 |
2007/10/17 | 145 | 145 | 130 | 131 | 6,000 |
2007/10/16 | 155 | 155 | 150 | 150 | 4,000 |
2007/10/15 | 154 | 154 | 154 | 154 | 7,000 |
2007/10/12 | 160 | 160 | 152 | 152 | 7,000 |
2007/10/11 | 165 | 165 | 160 | 160 | 6,000 |
2007/10/10 | 163 | 164 | 160 | 164 | 4,000 |
2007/10/09 | 163 | 163 | 163 | 163 | 2,000 |
2007/10/03 | 165 | 165 | 165 | 165 | 5,000 |
2007/10/01 | 174 | 174 | 174 | 174 | 12,000 |
2007/09/28 | 172 | 172 | 172 | 172 | 2,000 |
2007/09/27 | 175 | 175 | 175 | 175 | 12,000 |
2007/09/26 | 174 | 174 | 169 | 170 | 6,000 |
2007/09/25 | 195 | 195 | 165 | 165 | 29,000 |
2007/09/21 | 190 | 190 | 190 | 190 | 1,000 |
2007/09/20 | 195 | 195 | 185 | 185 | 3,000 |
2007/09/18 | 194 | 194 | 190 | 190 | 6,000 |
2007/09/12 | 186 | 196 | 186 | 196 | 3,000 |
2007/09/11 | 198 | 202 | 198 | 202 | 2,000 |
2007/09/10 | 230 | 230 | 195 | 195 | 15,000 |
2007/08/31 | 235 | 235 | 235 | 235 | 9,000 |
2007/08/30 | 235 | 235 | 235 | 235 | 1,000 |
2007/08/29 | 230 | 230 | 230 | 230 | 1,000 |
2007/08/27 | 235 | 235 | 230 | 230 | 10,000 |
2007/08/24 | 230 | 230 | 230 | 230 | 1,000 |
2007/08/21 | 230 | 230 | 230 | 230 | 1,000 |
2007/08/20 | 236 | 236 | 236 | 236 | 2,000 |
2007/08/15 | 237 | 237 | 237 | 237 | 4,000 |
2007/08/14 | 230 | 230 | 230 | 230 | 1,000 |
2007/08/10 | 237 | 237 | 237 | 237 | 1,000 |
2007/08/07 | 227 | 227 | 227 | 227 | 1,000 |
2007/08/01 | 238 | 238 | 238 | 238 | 8,000 |
2007/07/31 | 234 | 235 | 234 | 235 | 2,000 |
2007/07/27 | 236 | 236 | 236 | 236 | 8,000 |
2007/07/26 | 226 | 237 | 226 | 237 | 2,000 |
2007/07/25 | 235 | 235 | 230 | 230 | 6,000 |
2007/07/24 | 231 | 232 | 231 | 232 | 3,000 |
2007/07/23 | 230 | 230 | 230 | 230 | 4,000 |
2007/07/20 | 233 | 233 | 233 | 233 | 5,000 |
2007/07/19 | 237 | 237 | 236 | 237 | 3,000 |
2007/07/17 | 245 | 245 | 245 | 245 | 2,000 |
2007/07/13 | 240 | 240 | 237 | 237 | 2,000 |
2007/07/12 | 245 | 245 | 245 | 245 | 4,000 |
2007/07/11 | 237 | 237 | 237 | 237 | 1,000 |
2007/07/10 | 245 | 245 | 236 | 236 | 3,000 |
2007/07/09 | 243 | 243 | 243 | 243 | 1,000 |
2007/07/06 | 235 | 235 | 232 | 233 | 6,000 |
2007/07/05 | 241 | 241 | 240 | 240 | 3,000 |
2007/07/04 | 239 | 239 | 239 | 239 | 3,000 |
2007/06/29 | 253 | 253 | 253 | 253 | 14,000 |
2007/06/27 | 248 | 248 | 245 | 245 | 9,000 |
2007/06/26 | 245 | 245 | 245 | 245 | 1,000 |
2007/06/22 | 248 | 250 | 248 | 250 | 4,000 |
2007/06/20 | 248 | 248 | 243 | 243 | 3,000 |
2007/06/19 | 245 | 245 | 245 | 245 | 1,000 |
2007/06/18 | 248 | 248 | 248 | 248 | 2,000 |
2007/06/15 | 255 | 255 | 245 | 253 | 4,000 |
2007/06/14 | 250 | 250 | 250 | 250 | 1,000 |
2007/06/11 | 250 | 250 | 250 | 250 | 1,000 |
2007/06/08 | 250 | 250 | 250 | 250 | 1,000 |
2007/06/05 | 249 | 249 | 249 | 249 | 2,000 |
2007/06/04 | 260 | 260 | 260 | 260 | 1,000 |
2007/06/01 | 260 | 260 | 260 | 260 | 13,000 |
2007/05/31 | 259 | 260 | 259 | 260 | 3,000 |
2007/05/30 | 256 | 257 | 256 | 257 | 2,000 |
2007/05/29 | 255 | 255 | 255 | 255 | 1,000 |
2007/05/28 | 263 | 263 | 263 | 263 | 2,000 |
2007/05/25 | 255 | 255 | 255 | 255 | 7,000 |
2007/05/24 | 251 | 251 | 242 | 242 | 2,000 |
2007/05/23 | 251 | 251 | 251 | 251 | 1,000 |
2007/05/22 | 241 | 241 | 241 | 241 | 2,000 |
2007/05/21 | 249 | 249 | 244 | 248 | 4,000 |
2007/05/18 | 245 | 245 | 244 | 244 | 2,000 |
2007/05/17 | 260 | 260 | 260 | 260 | 4,000 |
2007/05/16 | 265 | 265 | 260 | 260 | 2,000 |
2007/05/15 | 274 | 274 | 274 | 274 | 3,000 |
2007/05/14 | 264 | 264 | 264 | 264 | 1,000 |
2007/05/11 | 264 | 264 | 261 | 261 | 3,000 |
2007/05/10 | 279 | 279 | 279 | 279 | 1,000 |
2007/05/01 | 280 | 280 | 260 | 260 | 16,000 |
2007/04/27 | 272 | 272 | 265 | 265 | 14,000 |
2007/04/25 | 266 | 266 | 261 | 261 | 2,000 |
2007/04/24 | 266 | 266 | 266 | 266 | 1,000 |
2007/04/20 | 275 | 275 | 268 | 268 | 2,000 |
2007/04/19 | 277 | 277 | 265 | 265 | 4,000 |
2007/04/18 | 269 | 269 | 269 | 269 | 1,000 |
2007/04/16 | 280 | 280 | 280 | 280 | 3,000 |
2007/04/12 | 270 | 270 | 270 | 270 | 1,000 |
2007/04/11 | 271 | 271 | 271 | 271 | 1,000 |
2007/04/10 | 279 | 279 | 272 | 272 | 2,000 |
2007/04/09 | 276 | 276 | 276 | 276 | 1,000 |
2007/04/06 | 277 | 277 | 277 | 277 | 1,000 |
2007/04/05 | 285 | 285 | 280 | 284 | 3,000 |
2007/03/30 | 295 | 295 | 295 | 295 | 12,000 |
2007/03/29 | 275 | 282 | 275 | 282 | 4,000 |
2007/03/28 | 284 | 284 | 284 | 284 | 1,000 |
2007/03/26 | 290 | 294 | 289 | 293 | 10,000 |
2007/03/23 | 290 | 290 | 289 | 289 | 7,000 |
2007/03/22 | 280 | 280 | 278 | 278 | 5,000 |
2007/03/20 | 280 | 280 | 280 | 280 | 3,000 |
2007/03/19 | 278 | 281 | 278 | 281 | 5,000 |
2007/03/16 | 278 | 281 | 278 | 281 | 2,000 |
2007/03/15 | 273 | 276 | 273 | 273 | 8,000 |
2007/03/14 | 278 | 278 | 278 | 278 | 2,000 |
2007/03/13 | 277 | 277 | 277 | 277 | 2,000 |
2007/03/12 | 294 | 294 | 277 | 277 | 4,000 |
2007/03/09 | 266 | 266 | 266 | 266 | 1,000 |
2007/03/08 | 266 | 266 | 266 | 266 | 1,000 |
2007/03/07 | 270 | 270 | 266 | 266 | 5,000 |
2007/03/06 | 270 | 270 | 270 | 270 | 1,000 |
2007/03/05 | 280 | 280 | 280 | 280 | 6,000 |
2007/03/02 | 274 | 274 | 265 | 265 | 5,000 |
2007/03/01 | 301 | 301 | 298 | 298 | 25,000 |
2007/02/28 | 265 | 266 | 261 | 266 | 4,000 |
2007/02/27 | 267 | 267 | 264 | 267 | 10,000 |
2007/02/26 | 263 | 263 | 263 | 263 | 1,000 |
2007/02/23 | 257 | 257 | 255 | 255 | 8,000 |
2007/02/22 | 260 | 260 | 255 | 255 | 8,000 |
2007/02/20 | 264 | 266 | 264 | 266 | 2,000 |
2007/02/19 | 254 | 254 | 254 | 254 | 1,000 |
2007/02/16 | 253 | 258 | 253 | 253 | 7,000 |
2007/02/15 | 271 | 271 | 271 | 271 | 3,000 |
2007/02/13 | 266 | 266 | 266 | 266 | 1,000 |
2007/02/08 | 254 | 256 | 254 | 256 | 2,000 |
2007/02/07 | 269 | 269 | 269 | 269 | 3,000 |
2007/02/06 | 260 | 265 | 260 | 265 | 6,000 |
2007/02/05 | 263 | 263 | 260 | 260 | 11,000 |
2007/02/01 | 269 | 269 | 264 | 264 | 16,000 |
2007/01/31 | 260 | 260 | 260 | 260 | 10,000 |
2007/01/30 | 260 | 260 | 260 | 260 | 1,000 |
2007/01/29 | 256 | 256 | 256 | 256 | 2,000 |
2007/01/26 | 255 | 255 | 255 | 255 | 10,000 |
2007/01/25 | 255 | 255 | 251 | 251 | 2,000 |
2007/01/24 | 251 | 251 | 251 | 251 | 2,000 |
2007/01/23 | 253 | 253 | 252 | 252 | 5,000 |
2007/01/22 | 260 | 260 | 260 | 260 | 2,000 |
2007/01/18 | 247 | 250 | 247 | 250 | 7,000 |
2007/01/17 | 244 | 250 | 244 | 250 | 4,000 |
2007/01/16 | 244 | 244 | 244 | 244 | 2,000 |
2007/01/15 | 248 | 248 | 242 | 242 | 4,000 |
2007/01/12 | 249 | 249 | 239 | 239 | 3,000 |
2007/01/11 | 249 | 249 | 249 | 249 | 4,000 |
2007/01/10 | 248 | 249 | 248 | 249 | 5,000 |
2007/01/09 | 249 | 249 | 242 | 242 | 3,000 |
2007/01/05 | 242 | 246 | 242 | 246 | 3,000 |
2007/01/04 | 233 | 242 | 233 | 242 | 7,000 |