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 |
---|---|---|---|---|---|
2014/12/30 | 244 | 252 | 243 | 252 | 39,000 |
2014/12/29 | 239 | 245 | 239 | 244 | 23,000 |
2014/12/26 | 238 | 243 | 232 | 241 | 69,000 |
2014/12/25 | 230 | 238 | 226 | 237 | 52,000 |
2014/12/24 | 235 | 245 | 228 | 235 | 49,000 |
2014/12/22 | 242 | 255 | 235 | 235 | 55,000 |
2014/12/19 | 245 | 256 | 239 | 242 | 36,000 |
2014/12/18 | 246 | 248 | 238 | 240 | 18,000 |
2014/12/17 | 248 | 248 | 243 | 245 | 11,000 |
2014/12/16 | 250 | 263 | 241 | 244 | 34,000 |
2014/12/15 | 250 | 250 | 239 | 242 | 58,000 |
2014/12/12 | 261 | 266 | 241 | 251 | 88,000 |
2014/12/11 | 265 | 271 | 264 | 268 | 14,000 |
2014/12/10 | 281 | 288 | 273 | 275 | 38,000 |
2014/12/09 | 278 | 288 | 275 | 278 | 43,000 |
2014/12/08 | 277 | 289 | 275 | 280 | 31,000 |
2014/12/05 | 275 | 285 | 272 | 278 | 28,000 |
2014/12/04 | 290 | 290 | 275 | 275 | 74,000 |
2014/12/03 | 291 | 300 | 267 | 292 | 114,000 |
2014/12/02 | 291 | 295 | 280 | 291 | 131,000 |
2014/12/01 | 268 | 313 | 264 | 290 | 179,000 |
2014/11/28 | 254 | 279 | 254 | 275 | 73,000 |
2014/11/27 | 251 | 253 | 251 | 253 | 14,000 |
2014/11/26 | 246 | 255 | 246 | 254 | 28,000 |
2014/11/25 | 247 | 247 | 246 | 246 | 14,000 |
2014/11/21 | 241 | 246 | 237 | 244 | 62,000 |
2014/11/20 | 241 | 245 | 238 | 245 | 7,000 |
2014/11/19 | 243 | 243 | 235 | 241 | 22,000 |
2014/11/18 | 240 | 247 | 238 | 243 | 34,000 |
2014/11/17 | 246 | 249 | 243 | 248 | 10,000 |
2014/11/14 | 245 | 247 | 241 | 247 | 16,000 |
2014/11/13 | 243 | 248 | 241 | 244 | 19,000 |
2014/11/12 | 240 | 247 | 240 | 243 | 18,000 |
2014/11/11 | 237 | 246 | 235 | 243 | 29,000 |
2014/11/10 | 233 | 249 | 231 | 243 | 82,000 |
2014/11/07 | 242 | 249 | 242 | 249 | 16,000 |
2014/11/06 | 250 | 250 | 250 | 250 | 4,000 |
2014/11/05 | 250 | 251 | 249 | 250 | 5,000 |
2014/11/04 | 250 | 254 | 232 | 251 | 62,000 |
2014/10/31 | 255 | 260 | 243 | 250 | 36,000 |
2014/10/30 | 252 | 255 | 252 | 255 | 3,000 |
2014/10/29 | 253 | 254 | 250 | 254 | 15,000 |
2014/10/28 | 243 | 255 | 243 | 252 | 8,000 |
2014/10/27 | 257 | 257 | 252 | 255 | 22,000 |
2014/10/24 | 251 | 257 | 251 | 255 | 16,000 |
2014/10/23 | 250 | 256 | 247 | 251 | 20,000 |
2014/10/22 | 248 | 256 | 248 | 250 | 46,000 |
2014/10/21 | 255 | 259 | 247 | 259 | 10,000 |
2014/10/20 | 258 | 258 | 257 | 257 | 3,000 |
2014/10/17 | 259 | 259 | 259 | 259 | 2,000 |
2014/10/16 | 240 | 249 | 232 | 249 | 20,000 |
2014/10/15 | 255 | 255 | 247 | 254 | 4,000 |
2014/10/14 | 246 | 255 | 246 | 255 | 4,000 |
2014/10/10 | 258 | 258 | 248 | 254 | 9,000 |
2014/10/09 | 259 | 260 | 247 | 255 | 10,000 |
2014/10/08 | 246 | 254 | 246 | 254 | 12,000 |
2014/10/07 | 261 | 261 | 252 | 256 | 4,000 |
2014/10/03 | 253 | 256 | 252 | 256 | 17,000 |
2014/10/02 | 260 | 261 | 252 | 260 | 14,000 |
2014/10/01 | 269 | 269 | 257 | 265 | 14,000 |
2014/09/30 | 260 | 269 | 260 | 269 | 20,000 |
2014/09/29 | 267 | 275 | 267 | 273 | 29,000 |
2014/09/26 | 266 | 275 | 251 | 275 | 17,000 |
2014/09/26 | 1 -> 2.00 分割 | ||||
2014/09/25 | 538 | 538 | 516 | 535 | 27,000 |
2014/09/24 | 507 | 519 | 506 | 518 | 8,000 |
2014/09/22 | 502 | 514 | 498 | 514 | 26,000 |
2014/09/19 | 504 | 520 | 492 | 520 | 12,000 |
2014/09/18 | 505 | 505 | 505 | 505 | 3,000 |
2014/09/17 | 515 | 515 | 509 | 515 | 4,000 |
2014/09/16 | 521 | 525 | 500 | 517 | 20,000 |
2014/09/12 | 525 | 530 | 520 | 530 | 34,000 |
2014/09/11 | 525 | 525 | 525 | 525 | 4,000 |
2014/09/10 | 531 | 539 | 531 | 539 | 3,000 |
2014/09/09 | 544 | 544 | 535 | 540 | 4,000 |
2014/09/08 | 540 | 544 | 520 | 544 | 5,000 |
2014/09/05 | 549 | 549 | 538 | 544 | 6,000 |
2014/09/04 | 526 | 559 | 520 | 535 | 40,000 |
2014/09/03 | 542 | 543 | 531 | 538 | 34,000 |
2014/09/02 | 562 | 562 | 540 | 543 | 43,000 |
2014/09/01 | 547 | 568 | 535 | 562 | 71,000 |
2014/08/29 | 538 | 550 | 507 | 545 | 46,000 |
2014/08/28 | 469 | 520 | 460 | 490 | 32,000 |
2014/08/27 | 464 | 465 | 459 | 459 | 19,000 |
2014/08/26 | 478 | 478 | 451 | 469 | 44,000 |
2014/08/25 | 471 | 471 | 466 | 471 | 82,000 |
2014/08/21 | 393 | 393 | 391 | 391 | 3,000 |
2014/08/20 | 396 | 396 | 393 | 393 | 3,000 |
2014/08/19 | 388 | 389 | 388 | 388 | 8,000 |
2014/08/18 | 386 | 400 | 386 | 388 | 9,000 |
2014/08/15 | 385 | 386 | 385 | 386 | 5,000 |
2014/08/14 | 380 | 382 | 380 | 382 | 2,000 |
2014/08/13 | 373 | 383 | 373 | 383 | 3,000 |
2014/08/12 | 396 | 396 | 365 | 380 | 31,000 |
2014/08/11 | 402 | 402 | 402 | 402 | 1,000 |
2014/08/08 | 410 | 410 | 404 | 404 | 3,000 |
2014/08/07 | 410 | 410 | 410 | 410 | 2,000 |
2014/08/05 | 410 | 410 | 410 | 410 | 1,000 |
2014/08/04 | 409 | 409 | 409 | 409 | 1,000 |
2014/08/01 | 405 | 405 | 405 | 405 | 1,000 |
2014/07/31 | 409 | 409 | 402 | 405 | 16,000 |
2014/07/30 | 412 | 413 | 412 | 413 | 3,000 |
2014/07/29 | 406 | 411 | 402 | 411 | 13,000 |
2014/07/28 | 405 | 408 | 405 | 406 | 8,000 |
2014/07/25 | 408 | 410 | 408 | 410 | 13,000 |
2014/07/24 | 402 | 405 | 400 | 404 | 5,000 |
2014/07/23 | 399 | 399 | 398 | 399 | 4,000 |
2014/07/22 | 396 | 396 | 395 | 395 | 5,000 |
2014/07/18 | 396 | 398 | 395 | 396 | 7,000 |
2014/07/17 | 388 | 395 | 387 | 395 | 10,000 |
2014/07/16 | 394 | 405 | 390 | 396 | 25,000 |
2014/07/15 | 395 | 395 | 394 | 394 | 5,000 |
2014/07/14 | 398 | 398 | 386 | 390 | 4,000 |
2014/07/10 | 393 | 397 | 389 | 396 | 6,000 |
2014/07/09 | 395 | 395 | 393 | 393 | 3,000 |
2014/07/08 | 393 | 395 | 393 | 395 | 2,000 |
2014/07/07 | 388 | 392 | 386 | 392 | 5,000 |
2014/07/04 | 392 | 392 | 392 | 392 | 2,000 |
2014/07/02 | 394 | 398 | 392 | 398 | 4,000 |
2014/07/01 | 398 | 398 | 398 | 398 | 1,000 |
2014/06/30 | 396 | 396 | 395 | 395 | 9,000 |
2014/06/27 | 399 | 399 | 390 | 390 | 11,000 |
2014/06/26 | 398 | 401 | 398 | 401 | 4,000 |
2014/06/25 | 399 | 399 | 396 | 396 | 2,000 |
2014/06/24 | 399 | 399 | 392 | 392 | 3,000 |
2014/06/23 | 400 | 400 | 400 | 400 | 2,000 |
2014/06/20 | 396 | 400 | 396 | 398 | 5,000 |
2014/06/19 | 410 | 413 | 396 | 410 | 32,000 |
2014/06/18 | 409 | 413 | 400 | 413 | 27,000 |
2014/06/17 | 395 | 405 | 394 | 405 | 20,000 |
2014/06/16 | 388 | 390 | 383 | 390 | 20,000 |
2014/06/13 | 380 | 380 | 376 | 380 | 12,000 |
2014/06/12 | 368 | 379 | 368 | 379 | 4,000 |
2014/06/11 | 377 | 377 | 376 | 376 | 7,000 |
2014/06/10 | 381 | 381 | 381 | 381 | 1,000 |
2014/06/09 | 390 | 390 | 382 | 382 | 5,000 |
2014/06/05 | 400 | 400 | 395 | 399 | 6,000 |
2014/06/04 | 398 | 399 | 398 | 399 | 13,000 |
2014/06/02 | 398 | 398 | 398 | 398 | 2,000 |
2014/05/30 | 397 | 398 | 392 | 398 | 20,000 |
2014/05/29 | 387 | 397 | 387 | 397 | 31,000 |
2014/05/28 | 373 | 382 | 361 | 382 | 27,000 |
2014/05/27 | 349 | 372 | 349 | 372 | 27,000 |
2014/05/26 | 348 | 350 | 348 | 348 | 13,000 |
2014/05/23 | 335 | 350 | 332 | 350 | 22,000 |
2014/05/22 | 344 | 344 | 328 | 335 | 5,000 |
2014/05/20 | 323 | 330 | 323 | 330 | 8,000 |
2014/05/16 | 344 | 344 | 319 | 319 | 24,000 |
2014/05/15 | 325 | 345 | 325 | 345 | 35,000 |
2014/05/14 | 313 | 313 | 301 | 301 | 3,000 |
2014/05/13 | 320 | 320 | 295 | 300 | 16,000 |
2014/05/12 | 338 | 340 | 335 | 335 | 17,000 |
2014/05/09 | 325 | 332 | 325 | 330 | 21,000 |
2014/05/08 | 320 | 320 | 310 | 315 | 26,000 |
2014/05/07 | 304 | 325 | 300 | 305 | 43,000 |
2014/05/02 | 285 | 307 | 285 | 296 | 44,000 |
2014/05/01 | 270 | 280 | 270 | 277 | 36,000 |
2014/04/30 | 267 | 267 | 267 | 267 | 11,000 |
2014/04/28 | 260 | 267 | 258 | 267 | 32,000 |
2014/04/25 | 262 | 262 | 258 | 258 | 8,000 |
2014/04/24 | 260 | 262 | 257 | 262 | 13,000 |
2014/04/23 | 254 | 254 | 254 | 254 | 1,000 |
2014/04/22 | 256 | 256 | 253 | 253 | 6,000 |
2014/04/21 | 264 | 264 | 264 | 264 | 1,000 |
2014/04/18 | 259 | 259 | 259 | 259 | 1,000 |
2014/04/17 | 256 | 259 | 255 | 259 | 8,000 |
2014/04/16 | 252 | 255 | 252 | 255 | 2,000 |
2014/04/15 | 255 | 255 | 250 | 250 | 2,000 |
2014/04/11 | 250 | 250 | 250 | 250 | 6,000 |
2014/04/10 | 248 | 255 | 248 | 255 | 2,000 |
2014/04/09 | 252 | 256 | 249 | 249 | 4,000 |
2014/04/07 | 254 | 254 | 254 | 254 | 1,000 |
2014/04/03 | 253 | 258 | 253 | 255 | 7,000 |
2014/04/02 | 254 | 257 | 254 | 257 | 8,000 |
2014/04/01 | 262 | 262 | 250 | 250 | 9,000 |
2014/03/31 | 276 | 276 | 270 | 270 | 13,000 |
2014/03/28 | 251 | 257 | 251 | 257 | 6,000 |
2014/03/27 | 250 | 250 | 250 | 250 | 3,000 |
2014/03/26 | 247 | 247 | 247 | 247 | 1,000 |
2014/03/25 | 246 | 246 | 246 | 246 | 1,000 |
2014/03/24 | 246 | 249 | 246 | 249 | 2,000 |
2014/03/20 | 245 | 245 | 245 | 245 | 1,000 |
2014/03/19 | 253 | 253 | 245 | 245 | 7,000 |
2014/03/18 | 263 | 263 | 250 | 253 | 12,000 |
2014/03/17 | 250 | 264 | 250 | 264 | 7,000 |
2014/03/14 | 242 | 242 | 242 | 242 | 2,000 |
2014/03/12 | 246 | 246 | 246 | 246 | 1,000 |
2014/03/11 | 251 | 251 | 250 | 250 | 3,000 |
2014/03/10 | 248 | 249 | 248 | 249 | 3,000 |
2014/03/07 | 253 | 253 | 253 | 253 | 6,000 |
2014/03/06 | 250 | 250 | 250 | 250 | 1,000 |
2014/03/05 | 246 | 246 | 246 | 246 | 7,000 |
2014/03/03 | 269 | 269 | 250 | 250 | 5,000 |
2014/02/28 | 259 | 270 | 258 | 269 | 20,000 |
2014/02/27 | 244 | 248 | 244 | 248 | 10,000 |
2014/02/26 | 242 | 244 | 242 | 244 | 2,000 |
2014/02/25 | 242 | 242 | 242 | 242 | 1,000 |
2014/02/20 | 235 | 235 | 235 | 235 | 2,000 |
2014/02/19 | 237 | 239 | 237 | 239 | 4,000 |
2014/02/17 | 237 | 239 | 237 | 237 | 9,000 |
2014/02/14 | 247 | 247 | 244 | 245 | 5,000 |
2014/02/13 | 250 | 250 | 250 | 250 | 1,000 |
2014/02/10 | 254 | 254 | 249 | 249 | 6,000 |
2014/02/06 | 269 | 269 | 260 | 260 | 7,000 |
2014/02/05 | 260 | 261 | 257 | 257 | 5,000 |
2014/02/04 | 252 | 260 | 252 | 260 | 3,000 |
2014/02/03 | 262 | 262 | 262 | 262 | 1,000 |
2014/01/31 | 265 | 265 | 254 | 254 | 13,000 |
2014/01/30 | 256 | 261 | 256 | 261 | 4,000 |
2014/01/29 | 266 | 268 | 261 | 261 | 10,000 |
2014/01/28 | 269 | 269 | 262 | 269 | 5,000 |
2014/01/27 | 262 | 263 | 255 | 263 | 4,000 |
2014/01/24 | 266 | 266 | 262 | 263 | 3,000 |
2014/01/23 | 270 | 270 | 269 | 269 | 3,000 |
2014/01/22 | 269 | 269 | 269 | 269 | 1,000 |
2014/01/20 | 268 | 270 | 266 | 270 | 3,000 |
2014/01/17 | 269 | 269 | 268 | 268 | 4,000 |
2014/01/16 | 264 | 270 | 264 | 270 | 8,000 |
2014/01/15 | 264 | 264 | 261 | 263 | 8,000 |
2014/01/14 | 246 | 257 | 245 | 257 | 4,000 |
2014/01/10 | 255 | 255 | 251 | 252 | 4,000 |
2014/01/09 | 254 | 255 | 254 | 255 | 2,000 |
2014/01/08 | 246 | 255 | 246 | 255 | 10,000 |
2014/01/07 | 245 | 253 | 245 | 246 | 8,000 |
2014/01/06 | 252 | 255 | 248 | 248 | 13,000 |