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 |
---|---|---|---|---|---|
2009/12/30 | 177 | 177 | 177 | 177 | 9,000 |
2009/12/29 | 160 | 167 | 160 | 167 | 4,000 |
2009/12/28 | 154 | 160 | 154 | 160 | 6,000 |
2009/12/25 | 160 | 160 | 160 | 160 | 24,000 |
2009/12/24 | 150 | 154 | 147 | 154 | 7,000 |
2009/12/22 | 153 | 153 | 151 | 151 | 2,000 |
2009/12/21 | 178 | 185 | 163 | 163 | 10,000 |
2009/12/18 | 163 | 163 | 163 | 163 | 1,000 |
2009/12/17 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/16 | 140 | 140 | 140 | 140 | 2,000 |
2009/12/15 | 140 | 140 | 135 | 139 | 14,000 |
2009/12/14 | 135 | 138 | 134 | 138 | 7,000 |
2009/12/10 | 130 | 130 | 130 | 130 | 3,000 |
2009/12/08 | 135 | 135 | 135 | 135 | 1,000 |
2009/12/07 | 134 | 134 | 134 | 134 | 1,000 |
2009/12/01 | 133 | 133 | 133 | 133 | 1,000 |
2009/11/30 | 134 | 135 | 134 | 135 | 7,000 |
2009/11/27 | 138 | 139 | 138 | 138 | 11,000 |
2009/11/26 | 140 | 140 | 140 | 140 | 1,000 |
2009/11/25 | 136 | 136 | 135 | 135 | 3,000 |
2009/11/24 | 138 | 138 | 137 | 138 | 3,000 |
2009/11/20 | 142 | 142 | 142 | 142 | 3,000 |
2009/11/18 | 137 | 139 | 137 | 139 | 3,000 |
2009/11/17 | 137 | 137 | 136 | 136 | 5,000 |
2009/11/16 | 154 | 154 | 134 | 136 | 17,000 |
2009/11/13 | 148 | 148 | 148 | 148 | 1,000 |
2009/11/12 | 156 | 156 | 150 | 150 | 5,000 |
2009/11/11 | 162 | 162 | 157 | 157 | 2,000 |
2009/11/10 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/09 | 158 | 158 | 153 | 153 | 4,000 |
2009/11/06 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/05 | 169 | 169 | 169 | 169 | 1,000 |
2009/11/04 | 168 | 168 | 168 | 168 | 3,000 |
2009/11/02 | 156 | 156 | 156 | 156 | 1,000 |
2009/10/30 | 168 | 168 | 166 | 166 | 6,000 |
2009/10/29 | 166 | 166 | 166 | 166 | 2,000 |
2009/10/27 | 165 | 165 | 165 | 165 | 6,000 |
2009/10/26 | 163 | 166 | 162 | 166 | 3,000 |
2009/10/23 | 164 | 168 | 164 | 168 | 3,000 |
2009/10/22 | 154 | 154 | 154 | 154 | 1,000 |
2009/10/20 | 159 | 159 | 154 | 154 | 3,000 |
2009/10/19 | 158 | 159 | 158 | 159 | 2,000 |
2009/10/16 | 155 | 155 | 155 | 155 | 1,000 |
2009/10/15 | 158 | 158 | 157 | 157 | 5,000 |
2009/10/14 | 170 | 170 | 162 | 162 | 8,000 |
2009/10/13 | 170 | 170 | 169 | 170 | 9,000 |
2009/10/09 | 160 | 160 | 160 | 160 | 1,000 |
2009/10/01 | 158 | 158 | 158 | 158 | 1,000 |
2009/09/30 | 171 | 171 | 168 | 168 | 6,000 |
2009/09/29 | 164 | 164 | 163 | 163 | 2,000 |
2009/09/25 | 173 | 173 | 151 | 151 | 10,000 |
2009/09/24 | 160 | 167 | 152 | 167 | 4,000 |
2009/09/18 | 160 | 160 | 160 | 160 | 1,000 |
2009/09/17 | 171 | 171 | 159 | 159 | 3,000 |
2009/09/15 | 161 | 170 | 161 | 170 | 9,000 |
2009/09/14 | 156 | 159 | 156 | 159 | 4,000 |
2009/09/11 | 151 | 155 | 151 | 155 | 7,000 |
2009/09/10 | 156 | 156 | 156 | 156 | 1,000 |
2009/09/09 | 155 | 156 | 155 | 156 | 13,000 |
2009/09/03 | 160 | 163 | 160 | 163 | 2,000 |
2009/09/02 | 166 | 166 | 156 | 160 | 21,000 |
2009/09/01 | 170 | 170 | 170 | 170 | 15,000 |
2009/08/31 | 176 | 176 | 171 | 171 | 8,000 |
2009/08/28 | 178 | 178 | 178 | 178 | 2,000 |
2009/08/27 | 175 | 176 | 175 | 176 | 8,000 |
2009/08/26 | 174 | 179 | 174 | 179 | 9,000 |
2009/08/25 | 178 | 178 | 173 | 173 | 8,000 |
2009/08/24 | 174 | 175 | 174 | 175 | 3,000 |
2009/08/21 | 176 | 176 | 174 | 174 | 7,000 |
2009/08/20 | 176 | 176 | 176 | 176 | 3,000 |
2009/08/19 | 176 | 176 | 176 | 176 | 1,000 |
2009/08/18 | 171 | 172 | 171 | 172 | 2,000 |
2009/08/17 | 175 | 176 | 174 | 174 | 7,000 |
2009/08/14 | 178 | 178 | 178 | 178 | 1,000 |
2009/08/13 | 175 | 180 | 175 | 177 | 6,000 |
2009/08/12 | 174 | 174 | 172 | 174 | 6,000 |
2009/08/11 | 183 | 185 | 175 | 176 | 5,000 |
2009/08/10 | 189 | 189 | 170 | 180 | 18,000 |
2009/08/07 | 185 | 185 | 184 | 184 | 3,000 |
2009/08/06 | 180 | 181 | 180 | 181 | 5,000 |
2009/08/04 | 180 | 180 | 180 | 180 | 7,000 |
2009/07/31 | 170 | 174 | 170 | 174 | 6,000 |
2009/07/30 | 178 | 178 | 166 | 175 | 12,000 |
2009/07/29 | 180 | 180 | 175 | 176 | 5,000 |
2009/07/27 | 180 | 181 | 180 | 181 | 16,000 |
2009/07/24 | 170 | 179 | 170 | 179 | 6,000 |
2009/07/23 | 167 | 167 | 166 | 166 | 2,000 |
2009/07/22 | 169 | 169 | 168 | 168 | 2,000 |
2009/07/21 | 166 | 167 | 164 | 167 | 7,000 |
2009/07/17 | 168 | 168 | 168 | 168 | 2,000 |
2009/07/16 | 165 | 171 | 164 | 171 | 4,000 |
2009/07/15 | 164 | 165 | 164 | 165 | 4,000 |
2009/07/14 | 156 | 167 | 156 | 167 | 5,000 |
2009/07/13 | 156 | 156 | 151 | 151 | 8,000 |
2009/07/10 | 161 | 165 | 150 | 151 | 13,000 |
2009/07/09 | 170 | 170 | 158 | 158 | 6,000 |
2009/07/08 | 170 | 171 | 169 | 169 | 4,000 |
2009/07/07 | 175 | 180 | 175 | 180 | 7,000 |
2009/07/06 | 191 | 191 | 175 | 175 | 8,000 |
2009/07/03 | 195 | 195 | 195 | 195 | 3,000 |
2009/07/02 | 199 | 200 | 195 | 200 | 5,000 |
2009/07/01 | 200 | 200 | 200 | 200 | 11,000 |
2009/06/30 | 195 | 205 | 195 | 203 | 29,000 |
2009/06/29 | 185 | 195 | 185 | 195 | 9,000 |
2009/06/26 | 180 | 180 | 175 | 180 | 15,000 |
2009/06/25 | 175 | 182 | 162 | 170 | 22,000 |
2009/06/24 | 190 | 190 | 180 | 180 | 18,000 |
2009/06/23 | 180 | 182 | 180 | 180 | 7,000 |
2009/06/22 | 213 | 225 | 200 | 200 | 34,000 |
2009/06/19 | 202 | 212 | 185 | 200 | 33,000 |
2009/06/18 | 161 | 174 | 161 | 174 | 17,000 |
2009/06/17 | 150 | 160 | 150 | 155 | 24,000 |
2009/06/16 | 149 | 151 | 149 | 150 | 10,000 |
2009/06/15 | 137 | 156 | 137 | 151 | 32,000 |
2009/06/12 | 124 | 124 | 121 | 121 | 2,000 |
2009/06/11 | 120 | 121 | 118 | 120 | 15,000 |
2009/06/10 | 125 | 125 | 120 | 120 | 6,000 |
2009/06/09 | 126 | 126 | 126 | 126 | 2,000 |
2009/06/08 | 118 | 121 | 116 | 121 | 19,000 |
2009/06/05 | 120 | 120 | 110 | 110 | 6,000 |
2009/06/04 | 114 | 114 | 114 | 114 | 1,000 |
2009/06/03 | 110 | 117 | 107 | 117 | 4,000 |
2009/06/02 | 110 | 110 | 110 | 110 | 1,000 |
2009/06/01 | 106 | 120 | 106 | 120 | 5,000 |
2009/05/29 | 120 | 120 | 116 | 116 | 7,000 |
2009/05/28 | 118 | 118 | 116 | 116 | 9,000 |
2009/05/27 | 116 | 116 | 116 | 116 | 8,000 |
2009/05/26 | 111 | 116 | 110 | 116 | 14,000 |
2009/05/25 | 113 | 113 | 106 | 111 | 8,000 |
2009/05/22 | 100 | 107 | 99 | 107 | 9,000 |
2009/05/21 | 106 | 110 | 105 | 110 | 9,000 |
2009/05/20 | 108 | 109 | 108 | 108 | 17,000 |
2009/05/19 | 120 | 120 | 115 | 120 | 8,000 |
2009/05/18 | 120 | 120 | 119 | 119 | 3,000 |
2009/05/15 | 115 | 124 | 115 | 119 | 36,000 |
2009/05/14 | 106 | 108 | 106 | 108 | 5,000 |
2009/05/11 | 110 | 110 | 101 | 101 | 6,000 |
2009/05/08 | 105 | 105 | 105 | 105 | 3,000 |
2009/05/07 | 116 | 126 | 116 | 125 | 11,000 |
2009/05/01 | 96 | 96 | 96 | 96 | 2,000 |
2009/04/30 | 93 | 93 | 93 | 93 | 7,000 |
2009/04/28 | 91 | 91 | 88 | 88 | 6,000 |
2009/04/27 | 94 | 94 | 85 | 85 | 11,000 |
2009/04/24 | 77 | 84 | 77 | 84 | 9,000 |
2009/04/21 | 78 | 78 | 74 | 74 | 3,000 |
2009/04/20 | 81 | 81 | 81 | 81 | 3,000 |
2009/04/17 | 85 | 85 | 85 | 85 | 7,000 |
2009/04/15 | 90 | 90 | 90 | 90 | 5,000 |
2009/04/14 | 75 | 75 | 75 | 75 | 4,000 |
2009/04/13 | 72 | 72 | 72 | 72 | 1,000 |
2009/04/10 | 70 | 70 | 70 | 70 | 4,000 |
2009/04/08 | 65 | 65 | 65 | 65 | 1,000 |
2009/04/06 | 63 | 63 | 63 | 63 | 1,000 |
2009/04/03 | 68 | 68 | 63 | 63 | 8,000 |
2009/03/31 | 68 | 68 | 68 | 68 | 10,000 |
2009/03/30 | 65 | 65 | 64 | 65 | 5,000 |
2009/03/27 | 65 | 65 | 65 | 65 | 14,000 |
2009/03/26 | 60 | 63 | 60 | 62 | 7,000 |
2009/03/25 | 61 | 61 | 60 | 60 | 10,000 |
2009/03/24 | 61 | 61 | 58 | 60 | 12,000 |
2009/03/23 | 65 | 65 | 60 | 60 | 8,000 |
2009/03/19 | 60 | 60 | 60 | 60 | 4,000 |
2009/03/18 | 63 | 63 | 60 | 60 | 10,000 |
2009/03/17 | 62 | 62 | 62 | 62 | 1,000 |
2009/03/16 | 56 | 56 | 56 | 56 | 9,000 |
2009/03/13 | 56 | 58 | 55 | 58 | 5,000 |
2009/03/12 | 56 | 56 | 55 | 55 | 4,000 |
2009/03/11 | 56 | 56 | 51 | 55 | 11,000 |
2009/03/10 | 58 | 58 | 56 | 56 | 10,000 |
2009/03/09 | 60 | 60 | 58 | 58 | 2,000 |
2009/03/06 | 56 | 56 | 56 | 56 | 1,000 |
2009/03/04 | 61 | 61 | 61 | 61 | 3,000 |
2009/03/02 | 61 | 61 | 61 | 61 | 9,000 |
2009/02/27 | 61 | 61 | 61 | 61 | 27,000 |
2009/02/26 | 53 | 56 | 52 | 55 | 12,000 |
2009/02/25 | 52 | 52 | 52 | 52 | 7,000 |
2009/02/24 | 53 | 53 | 48 | 48 | 8,000 |
2009/02/23 | 61 | 61 | 53 | 53 | 9,000 |
2009/02/20 | 61 | 61 | 61 | 61 | 10,000 |
2009/02/19 | 54 | 56 | 54 | 56 | 7,000 |
2009/02/18 | 63 | 63 | 63 | 63 | 7,000 |
2009/02/17 | 64 | 64 | 60 | 63 | 11,000 |
2009/02/16 | 62 | 64 | 62 | 64 | 11,000 |
2009/02/13 | 59 | 60 | 59 | 60 | 10,000 |
2009/02/12 | 57 | 57 | 57 | 57 | 2,000 |
2009/02/10 | 62 | 62 | 56 | 56 | 8,000 |
2009/02/09 | 64 | 65 | 57 | 57 | 22,000 |
2009/02/06 | 58 | 64 | 57 | 57 | 3,000 |
2009/02/05 | 53 | 58 | 53 | 58 | 4,000 |
2009/02/04 | 56 | 65 | 55 | 55 | 10,000 |
2009/01/30 | 58 | 58 | 58 | 58 | 11,000 |
2009/01/29 | 59 | 59 | 56 | 56 | 7,000 |
2009/01/28 | 53 | 59 | 53 | 55 | 3,000 |
2009/01/27 | 62 | 62 | 54 | 54 | 21,000 |
2009/01/26 | 58 | 58 | 53 | 58 | 5,000 |
2009/01/23 | 50 | 50 | 47 | 48 | 8,000 |
2009/01/22 | 58 | 58 | 56 | 56 | 4,000 |
2009/01/21 | 53 | 63 | 53 | 63 | 10,000 |
2009/01/20 | 63 | 63 | 58 | 58 | 6,000 |
2009/01/19 | 66 | 66 | 58 | 58 | 3,000 |
2009/01/16 | 55 | 67 | 55 | 67 | 13,000 |
2009/01/15 | 52 | 52 | 52 | 52 | 11,000 |
2009/01/14 | 52 | 53 | 50 | 53 | 9,000 |
2009/01/13 | 53 | 53 | 50 | 50 | 7,000 |
2009/01/09 | 50 | 50 | 50 | 50 | 7,000 |
2009/01/08 | 51 | 51 | 50 | 50 | 17,000 |
2009/01/07 | 52 | 52 | 52 | 52 | 2,000 |
2009/01/06 | 55 | 56 | 55 | 56 | 2,000 |
2009/01/05 | 53 | 56 | 53 | 56 | 2,000 |