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 |
---|---|---|---|---|---|
2015/12/30 | 348 | 352 | 348 | 352 | 10,600 |
2015/12/29 | 346 | 354 | 345 | 352 | 10,500 |
2015/12/28 | 344 | 346 | 341 | 345 | 10,900 |
2015/12/25 | 358 | 358 | 338 | 344 | 37,200 |
2015/12/24 | 347 | 354 | 347 | 354 | 49,700 |
2015/12/22 | 334 | 344 | 334 | 342 | 50,500 |
2015/12/21 | 328 | 333 | 324 | 333 | 24,600 |
2015/12/18 | 322 | 327 | 322 | 324 | 16,700 |
2015/12/17 | 318 | 324 | 318 | 321 | 18,600 |
2015/12/16 | 315 | 319 | 312 | 317 | 17,800 |
2015/12/15 | 321 | 321 | 311 | 315 | 25,000 |
2015/12/14 | 321 | 321 | 310 | 319 | 21,700 |
2015/12/11 | 317 | 322 | 316 | 319 | 17,500 |
2015/12/10 | 314 | 316 | 310 | 316 | 19,500 |
2015/12/09 | 308 | 313 | 308 | 313 | 12,300 |
2015/12/08 | 305 | 309 | 305 | 308 | 13,600 |
2015/12/07 | 309 | 311 | 308 | 310 | 11,600 |
2015/12/04 | 309 | 312 | 302 | 309 | 26,500 |
2015/12/03 | 310 | 312 | 309 | 312 | 9,300 |
2015/12/02 | 310 | 310 | 307 | 310 | 10,100 |
2015/12/01 | 305 | 309 | 305 | 309 | 13,300 |
2015/11/30 | 305 | 306 | 304 | 305 | 11,900 |
2015/11/27 | 305 | 306 | 304 | 304 | 13,100 |
2015/11/26 | 306 | 306 | 302 | 303 | 26,100 |
2015/11/25 | 306 | 306 | 304 | 306 | 7,800 |
2015/11/24 | 303 | 305 | 303 | 305 | 12,100 |
2015/11/20 | 303 | 303 | 301 | 303 | 18,100 |
2015/11/19 | 302 | 303 | 301 | 303 | 23,200 |
2015/11/18 | 303 | 303 | 302 | 303 | 13,400 |
2015/11/17 | 302 | 304 | 302 | 303 | 4,900 |
2015/11/16 | 305 | 306 | 300 | 303 | 36,300 |
2015/11/13 | 305 | 306 | 303 | 305 | 6,100 |
2015/11/12 | 303 | 305 | 303 | 305 | 6,500 |
2015/11/11 | 304 | 305 | 303 | 303 | 10,200 |
2015/11/10 | 305 | 305 | 303 | 304 | 8,500 |
2015/11/09 | 303 | 305 | 301 | 305 | 29,100 |
2015/11/06 | 306 | 309 | 304 | 307 | 20,900 |
2015/11/05 | 306 | 307 | 304 | 306 | 10,600 |
2015/11/04 | 306 | 308 | 305 | 305 | 10,600 |
2015/11/02 | 303 | 306 | 303 | 306 | 11,100 |
2015/10/30 | 302 | 304 | 302 | 302 | 12,800 |
2015/10/29 | 303 | 304 | 302 | 304 | 15,100 |
2015/10/28 | 305 | 305 | 302 | 304 | 20,200 |
2015/10/27 | 306 | 306 | 304 | 305 | 16,000 |
2015/10/26 | 309 | 309 | 304 | 307 | 14,500 |
2015/10/23 | 309 | 309 | 305 | 307 | 14,500 |
2015/10/22 | 317 | 317 | 299 | 302 | 63,000 |
2015/10/21 | 293 | 360 | 292 | 318 | 460,200 |
2015/10/20 | 297 | 299 | 291 | 293 | 20,100 |
2015/10/19 | 304 | 304 | 290 | 299 | 35,600 |
2015/10/16 | 304 | 304 | 303 | 304 | 4,900 |
2015/10/15 | 304 | 305 | 302 | 304 | 14,400 |
2015/10/14 | 305 | 305 | 303 | 304 | 11,900 |
2015/10/13 | 305 | 307 | 304 | 305 | 16,300 |
2015/10/09 | 306 | 307 | 305 | 307 | 9,000 |
2015/10/08 | 307 | 308 | 305 | 306 | 7,400 |
2015/10/07 | 306 | 308 | 305 | 306 | 4,400 |
2015/10/06 | 307 | 309 | 303 | 306 | 6,400 |
2015/10/05 | 309 | 315 | 298 | 307 | 39,900 |
2015/10/02 | 307 | 309 | 306 | 307 | 3,900 |
2015/10/01 | 308 | 309 | 302 | 307 | 10,900 |
2015/09/30 | 306 | 309 | 306 | 308 | 6,400 |
2015/09/29 | 310 | 313 | 302 | 307 | 7,700 |
2015/09/28 | 316 | 316 | 300 | 313 | 24,700 |
2015/09/25 | 320 | 320 | 314 | 316 | 5,500 |
2015/09/24 | 314 | 316 | 310 | 313 | 8,700 |
2015/09/18 | 318 | 321 | 312 | 314 | 6,800 |
2015/09/17 | 316 | 322 | 316 | 317 | 4,000 |
2015/09/16 | 319 | 320 | 314 | 315 | 5,600 |
2015/09/15 | 320 | 322 | 319 | 320 | 5,200 |
2015/09/14 | 322 | 323 | 316 | 318 | 6,500 |
2015/09/11 | 314 | 321 | 314 | 318 | 7,200 |
2015/09/10 | 318 | 318 | 314 | 314 | 2,800 |
2015/09/09 | 311 | 315 | 307 | 313 | 7,100 |
2015/09/08 | 310 | 316 | 306 | 306 | 6,000 |
2015/09/07 | 303 | 310 | 290 | 310 | 16,400 |
2015/09/04 | 326 | 326 | 312 | 317 | 14,500 |
2015/09/03 | 330 | 330 | 326 | 326 | 3,500 |
2015/09/02 | 325 | 328 | 324 | 327 | 5,700 |
2015/09/01 | 333 | 334 | 327 | 330 | 7,000 |
2015/08/31 | 330 | 333 | 330 | 332 | 6,700 |
2015/08/28 | 329 | 340 | 328 | 338 | 11,300 |
2015/08/27 | 334 | 334 | 325 | 328 | 14,700 |
2015/08/26 | 320 | 327 | 307 | 325 | 28,300 |
2015/08/25 | 292 | 324 | 280 | 312 | 38,200 |
2015/08/24 | 330 | 333 | 315 | 315 | 50,700 |
2015/08/21 | 339 | 360 | 334 | 335 | 38,900 |
2015/08/20 | 338 | 363 | 334 | 347 | 71,900 |
2015/08/19 | 326 | 380 | 324 | 330 | 187,100 |
2015/08/18 | 327 | 328 | 325 | 326 | 4,100 |
2015/08/17 | 325 | 327 | 325 | 325 | 7,000 |
2015/08/14 | 325 | 327 | 324 | 327 | 5,900 |
2015/08/13 | 321 | 325 | 321 | 325 | 13,200 |
2015/08/12 | 323 | 325 | 322 | 323 | 11,200 |
2015/08/11 | 323 | 326 | 322 | 323 | 14,800 |
2015/08/10 | 330 | 330 | 324 | 325 | 13,600 |
2015/08/07 | 327 | 331 | 326 | 326 | 11,600 |
2015/08/06 | 337 | 338 | 326 | 326 | 31,000 |
2015/08/05 | 329 | 337 | 327 | 337 | 17,700 |
2015/08/04 | 340 | 340 | 337 | 338 | 5,800 |
2015/08/03 | 342 | 344 | 340 | 340 | 3,400 |
2015/07/31 | 341 | 342 | 337 | 341 | 14,700 |
2015/07/30 | 349 | 349 | 346 | 349 | 5,700 |
2015/07/29 | 348 | 350 | 346 | 347 | 7,600 |
2015/07/28 | 345 | 347 | 343 | 346 | 3,500 |
2015/07/27 | 351 | 351 | 345 | 345 | 21,300 |
2015/07/24 | 346 | 349 | 343 | 347 | 8,300 |
2015/07/23 | 349 | 350 | 348 | 348 | 4,500 |
2015/07/22 | 341 | 349 | 341 | 349 | 8,700 |
2015/07/21 | 353 | 353 | 344 | 350 | 15,900 |
2015/07/17 | 348 | 348 | 330 | 343 | 22,800 |
2015/07/16 | 340 | 356 | 340 | 349 | 20,900 |
2015/07/15 | 340 | 340 | 337 | 339 | 13,900 |
2015/07/14 | 335 | 339 | 333 | 339 | 8,400 |
2015/07/13 | 328 | 343 | 319 | 330 | 27,200 |
2015/07/10 | 332 | 332 | 321 | 321 | 12,000 |
2015/07/09 | 324 | 325 | 315 | 324 | 35,500 |
2015/07/08 | 336 | 337 | 328 | 329 | 20,300 |
2015/07/07 | 332 | 337 | 332 | 336 | 10,900 |
2015/07/06 | 333 | 333 | 330 | 332 | 13,500 |
2015/07/03 | 331 | 332 | 330 | 332 | 8,600 |
2015/07/02 | 330 | 331 | 328 | 330 | 16,600 |
2015/07/01 | 327 | 328 | 326 | 328 | 16,900 |
2015/06/30 | 330 | 330 | 326 | 326 | 29,600 |
2015/06/29 | 326 | 330 | 323 | 330 | 31,300 |
2015/06/26 | 335 | 335 | 326 | 329 | 30,900 |
2015/06/25 | 332 | 333 | 329 | 330 | 21,900 |
2015/06/24 | 330 | 335 | 329 | 333 | 15,600 |
2015/06/23 | 330 | 331 | 327 | 329 | 33,900 |
2015/06/22 | 329 | 331 | 327 | 328 | 46,200 |
2015/06/19 | 326 | 331 | 325 | 327 | 29,300 |
2015/06/18 | 331 | 333 | 324 | 325 | 47,400 |
2015/06/17 | 334 | 338 | 331 | 331 | 43,100 |
2015/06/16 | 342 | 343 | 333 | 336 | 30,600 |
2015/06/15 | 353 | 355 | 332 | 345 | 60,800 |
2015/06/12 | 358 | 358 | 347 | 352 | 30,300 |
2015/06/11 | 361 | 361 | 358 | 358 | 3,400 |
2015/06/10 | 358 | 359 | 355 | 359 | 7,300 |
2015/06/09 | 360 | 365 | 356 | 358 | 8,600 |
2015/06/08 | 366 | 366 | 358 | 360 | 20,700 |
2015/06/05 | 372 | 374 | 365 | 365 | 19,300 |
2015/06/04 | 372 | 374 | 370 | 371 | 10,900 |
2015/06/03 | 373 | 375 | 370 | 372 | 12,600 |
2015/06/02 | 374 | 374 | 369 | 373 | 20,900 |
2015/06/01 | 365 | 373 | 365 | 372 | 29,700 |
2015/05/29 | 363 | 365 | 358 | 365 | 40,000 |
2015/05/28 | 355 | 360 | 354 | 360 | 30,900 |
2015/05/27 | 352 | 355 | 350 | 354 | 16,700 |
2015/05/26 | 346 | 349 | 343 | 349 | 17,200 |
2015/05/25 | 341 | 345 | 340 | 342 | 21,100 |
2015/05/22 | 342 | 342 | 338 | 338 | 18,000 |
2015/05/21 | 335 | 341 | 335 | 341 | 16,900 |
2015/05/20 | 329 | 334 | 329 | 334 | 31,300 |
2015/05/19 | 328 | 329 | 326 | 328 | 16,800 |
2015/05/18 | 326 | 329 | 326 | 329 | 18,200 |
2015/05/15 | 325 | 333 | 315 | 328 | 86,600 |
2015/05/14 | 350 | 351 | 341 | 349 | 19,300 |
2015/05/13 | 346 | 351 | 346 | 351 | 6,900 |
2015/05/12 | 346 | 347 | 345 | 346 | 12,300 |
2015/05/11 | 352 | 352 | 346 | 348 | 10,300 |
2015/05/08 | 348 | 349 | 341 | 345 | 28,500 |
2015/05/07 | 355 | 355 | 350 | 350 | 11,400 |
2015/05/01 | 354 | 354 | 350 | 350 | 16,800 |
2015/04/30 | 359 | 359 | 355 | 356 | 20,600 |
2015/04/28 | 358 | 360 | 357 | 359 | 13,200 |
2015/04/27 | 357 | 358 | 356 | 358 | 13,200 |
2015/04/24 | 355 | 356 | 354 | 356 | 8,000 |
2015/04/23 | 357 | 357 | 354 | 354 | 9,100 |
2015/04/22 | 357 | 358 | 354 | 355 | 13,600 |
2015/04/21 | 357 | 357 | 354 | 355 | 8,400 |
2015/04/20 | 354 | 359 | 354 | 355 | 13,900 |
2015/04/17 | 350 | 358 | 350 | 354 | 12,000 |
2015/04/16 | 355 | 355 | 349 | 350 | 29,000 |
2015/04/15 | 360 | 360 | 355 | 355 | 14,200 |
2015/04/14 | 356 | 361 | 356 | 360 | 6,000 |
2015/04/13 | 361 | 361 | 357 | 358 | 8,500 |
2015/04/10 | 363 | 363 | 358 | 361 | 7,800 |
2015/04/09 | 364 | 364 | 360 | 363 | 10,400 |
2015/04/08 | 360 | 365 | 358 | 365 | 13,500 |
2015/04/07 | 363 | 365 | 355 | 357 | 28,900 |
2015/04/06 | 363 | 366 | 360 | 362 | 13,200 |
2015/04/03 | 366 | 368 | 361 | 365 | 11,600 |
2015/04/02 | 364 | 374 | 361 | 367 | 29,400 |
2015/04/01 | 361 | 364 | 356 | 364 | 13,800 |
2015/03/31 | 362 | 364 | 358 | 361 | 24,200 |
2015/03/30 | 355 | 359 | 352 | 357 | 23,000 |
2015/03/27 | 366 | 368 | 355 | 355 | 90,500 |
2015/03/26 | 392 | 393 | 378 | 384 | 71,000 |
2015/03/25 | 393 | 396 | 389 | 392 | 40,600 |
2015/03/24 | 411 | 412 | 391 | 392 | 75,100 |
2015/03/23 | 412 | 412 | 405 | 411 | 36,600 |
2015/03/20 | 407 | 408 | 401 | 405 | 37,000 |
2015/03/19 | 410 | 412 | 396 | 402 | 54,700 |
2015/03/18 | 396 | 419 | 396 | 418 | 102,600 |
2015/03/17 | 369 | 420 | 368 | 388 | 168,300 |
2015/03/16 | 366 | 369 | 362 | 366 | 43,900 |
2015/03/13 | 369 | 369 | 356 | 362 | 67,200 |
2015/03/12 | 362 | 368 | 362 | 365 | 32,900 |
2015/03/11 | 362 | 364 | 360 | 362 | 17,200 |
2015/03/10 | 362 | 363 | 359 | 362 | 19,700 |
2015/03/09 | 367 | 367 | 350 | 359 | 67,000 |
2015/03/06 | 370 | 375 | 354 | 359 | 109,400 |
2015/03/05 | 369 | 378 | 365 | 369 | 98,800 |
2015/03/04 | 358 | 375 | 356 | 370 | 59,000 |
2015/03/03 | 360 | 362 | 356 | 358 | 36,100 |
2015/03/02 | 359 | 360 | 350 | 359 | 47,500 |
2015/02/27 | 360 | 360 | 348 | 348 | 71,900 |
2015/02/26 | 356 | 358 | 352 | 355 | 46,900 |
2015/02/25 | 355 | 356 | 351 | 353 | 28,000 |
2015/02/24 | 355 | 356 | 350 | 350 | 56,400 |
2015/02/23 | 368 | 368 | 354 | 356 | 73,200 |
2015/02/20 | 360 | 363 | 355 | 360 | 38,800 |
2015/02/19 | 363 | 369 | 349 | 355 | 56,300 |
2015/02/18 | 348 | 358 | 346 | 358 | 43,800 |
2015/02/17 | 343 | 359 | 343 | 345 | 59,200 |
2015/02/16 | 345 | 378 | 340 | 342 | 189,800 |
2015/02/13 | 350 | 363 | 337 | 340 | 113,200 |
2015/02/12 | 341 | 378 | 333 | 348 | 567,800 |
2015/02/10 | 336 | 350 | 315 | 317 | 322,700 |
2015/02/09 | 351 | 391 | 334 | 338 | 2,186,700 |
2015/02/06 | 231 | 311 | 227 | 311 | 859,200 |
2015/02/05 | 232 | 233 | 226 | 231 | 13,600 |
2015/02/04 | 234 | 234 | 230 | 230 | 7,100 |
2015/02/03 | 231 | 232 | 229 | 232 | 12,700 |
2015/02/02 | 232 | 233 | 230 | 230 | 6,400 |
2015/01/30 | 235 | 235 | 231 | 233 | 33,300 |
2015/01/29 | 234 | 234 | 228 | 231 | 26,000 |
2015/01/28 | 239 | 239 | 234 | 234 | 33,000 |
2015/01/27 | 243 | 245 | 235 | 238 | 25,400 |
2015/01/26 | 232 | 240 | 232 | 235 | 36,400 |
2015/01/23 | 231 | 233 | 229 | 231 | 28,500 |
2015/01/22 | 227 | 232 | 226 | 229 | 127,800 |
2015/01/21 | 235 | 236 | 229 | 230 | 16,900 |
2015/01/20 | 238 | 240 | 227 | 240 | 24,600 |
2015/01/19 | 240 | 240 | 223 | 230 | 20,200 |
2015/01/16 | 235 | 242 | 230 | 234 | 29,700 |
2015/01/15 | 245 | 245 | 236 | 243 | 6,400 |
2015/01/14 | 243 | 256 | 235 | 244 | 19,300 |
2015/01/13 | 241 | 248 | 235 | 235 | 9,100 |
2015/01/09 | 248 | 255 | 244 | 248 | 5,000 |
2015/01/08 | 251 | 258 | 248 | 248 | 11,600 |
2015/01/07 | 249 | 260 | 247 | 251 | 23,300 |
2015/01/06 | 250 | 256 | 249 | 251 | 7,600 |
2015/01/05 | 251 | 259 | 249 | 258 | 6,600 |