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 |
---|---|---|---|---|---|
2016/12/30 | 243 | 254 | 242 | 253 | 564,100 |
2016/12/29 | 243 | 243 | 238 | 243 | 153,400 |
2016/12/28 | 241 | 244 | 241 | 243 | 124,300 |
2016/12/27 | 243 | 243 | 238 | 241 | 182,000 |
2016/12/26 | 240 | 242 | 239 | 241 | 141,600 |
2016/12/22 | 240 | 241 | 238 | 239 | 147,200 |
2016/12/21 | 242 | 244 | 240 | 241 | 156,600 |
2016/12/20 | 243 | 244 | 241 | 242 | 136,500 |
2016/12/19 | 240 | 243 | 236 | 242 | 178,800 |
2016/12/16 | 238 | 239 | 237 | 239 | 89,400 |
2016/12/15 | 237 | 239 | 235 | 237 | 82,700 |
2016/12/14 | 239 | 239 | 234 | 236 | 202,000 |
2016/12/13 | 240 | 241 | 235 | 238 | 191,600 |
2016/12/12 | 240 | 241 | 235 | 241 | 191,500 |
2016/12/09 | 240 | 242 | 236 | 239 | 157,300 |
2016/12/08 | 242 | 243 | 240 | 241 | 148,100 |
2016/12/07 | 243 | 244 | 237 | 241 | 197,100 |
2016/12/06 | 242 | 245 | 241 | 243 | 170,700 |
2016/12/05 | 244 | 244 | 240 | 240 | 90,500 |
2016/12/02 | 247 | 249 | 239 | 241 | 298,100 |
2016/12/01 | 250 | 252 | 243 | 247 | 620,500 |
2016/11/30 | 244 | 250 | 240 | 250 | 604,800 |
2016/11/29 | 241 | 244 | 238 | 244 | 353,200 |
2016/11/28 | 240 | 243 | 238 | 243 | 306,500 |
2016/11/25 | 237 | 238 | 234 | 237 | 227,000 |
2016/11/24 | 235 | 236 | 232 | 234 | 170,800 |
2016/11/22 | 230 | 234 | 228 | 232 | 147,500 |
2016/11/21 | 227 | 232 | 227 | 230 | 183,200 |
2016/11/18 | 228 | 229 | 224 | 227 | 116,600 |
2016/11/17 | 226 | 229 | 223 | 227 | 131,300 |
2016/11/16 | 221 | 228 | 220 | 228 | 176,900 |
2016/11/15 | 220 | 224 | 217 | 222 | 199,100 |
2016/11/14 | 217 | 220 | 211 | 220 | 199,500 |
2016/11/11 | 220 | 220 | 216 | 217 | 135,800 |
2016/11/10 | 218 | 221 | 214 | 216 | 206,200 |
2016/11/09 | 222 | 224 | 205 | 211 | 365,400 |
2016/11/08 | 230 | 230 | 217 | 220 | 268,500 |
2016/11/07 | 232 | 232 | 225 | 227 | 329,500 |
2016/11/04 | 231 | 241 | 231 | 240 | 282,100 |
2016/11/02 | 239 | 240 | 233 | 237 | 241,900 |
2016/11/01 | 243 | 243 | 238 | 242 | 266,900 |
2016/10/31 | 244 | 244 | 235 | 244 | 632,900 |
2016/10/28 | 233 | 240 | 231 | 239 | 540,200 |
2016/10/27 | 230 | 233 | 228 | 231 | 230,800 |
2016/10/26 | 229 | 232 | 228 | 229 | 280,500 |
2016/10/25 | 240 | 240 | 223 | 227 | 541,000 |
2016/10/24 | 239 | 242 | 230 | 238 | 675,700 |
2016/10/21 | 241 | 255 | 233 | 252 | 1,020,400 |
2016/10/20 | 247 | 249 | 240 | 242 | 657,300 |
2016/10/19 | 246 | 257 | 246 | 250 | 952,300 |
2016/10/18 | 244 | 254 | 238 | 250 | 1,163,000 |
2016/10/17 | 246 | 251 | 239 | 246 | 1,192,200 |
2016/10/14 | 235 | 245 | 228 | 245 | 2,222,300 |
2016/10/13 | 223 | 231 | 219 | 231 | 713,500 |
2016/10/12 | 220 | 228 | 217 | 222 | 673,800 |
2016/10/11 | 214 | 224 | 210 | 224 | 807,700 |
2016/10/07 | 215 | 215 | 210 | 211 | 120,800 |
2016/10/06 | 214 | 215 | 214 | 214 | 89,300 |
2016/10/05 | 215 | 215 | 212 | 215 | 85,000 |
2016/10/04 | 214 | 215 | 211 | 215 | 128,200 |
2016/10/03 | 217 | 219 | 214 | 216 | 167,200 |
2016/09/30 | 216 | 217 | 213 | 215 | 187,500 |
2016/09/29 | 216 | 217 | 211 | 217 | 374,600 |
2016/09/28 | 206 | 217 | 205 | 217 | 261,000 |
2016/09/28 | 1 -> 2.00 分割 | ||||
2016/09/27 | 426 | 427 | 421 | 427 | 83,200 |
2016/09/26 | 427 | 427 | 418 | 426 | 97,800 |
2016/09/23 | 422 | 427 | 421 | 426 | 204,500 |
2016/09/21 | 421 | 421 | 417 | 420 | 62,500 |
2016/09/20 | 419 | 421 | 417 | 420 | 51,400 |
2016/09/16 | 413 | 417 | 410 | 417 | 32,000 |
2016/09/15 | 414 | 415 | 411 | 413 | 14,900 |
2016/09/14 | 417 | 418 | 414 | 415 | 26,300 |
2016/09/13 | 411 | 418 | 411 | 417 | 35,200 |
2016/09/12 | 411 | 419 | 411 | 418 | 28,000 |
2016/09/09 | 418 | 420 | 416 | 418 | 25,400 |
2016/09/08 | 417 | 420 | 416 | 418 | 26,500 |
2016/09/07 | 414 | 418 | 405 | 417 | 137,300 |
2016/09/06 | 419 | 429 | 416 | 416 | 83,000 |
2016/09/05 | 423 | 430 | 423 | 426 | 12,000 |
2016/09/02 | 428 | 428 | 421 | 422 | 25,000 |
2016/09/01 | 423 | 429 | 423 | 428 | 6,000 |
2016/08/31 | 428 | 432 | 422 | 423 | 43,000 |
2016/08/30 | 440 | 440 | 435 | 436 | 19,100 |
2016/08/29 | 435 | 440 | 434 | 439 | 14,900 |
2016/08/26 | 434 | 434 | 427 | 430 | 8,400 |
2016/08/25 | 427 | 430 | 424 | 430 | 5,500 |
2016/08/24 | 429 | 430 | 421 | 423 | 9,200 |
2016/08/23 | 425 | 426 | 421 | 424 | 6,700 |
2016/08/22 | 413 | 435 | 411 | 429 | 11,900 |
2016/08/19 | 427 | 430 | 420 | 420 | 12,000 |
2016/08/18 | 430 | 433 | 426 | 426 | 11,400 |
2016/08/17 | 430 | 434 | 428 | 430 | 11,200 |
2016/08/16 | 439 | 441 | 428 | 430 | 21,400 |
2016/08/15 | 445 | 445 | 438 | 439 | 20,600 |
2016/08/12 | 448 | 448 | 441 | 444 | 20,800 |
2016/08/10 | 448 | 448 | 444 | 445 | 20,800 |
2016/08/09 | 446 | 446 | 438 | 446 | 37,600 |
2016/08/08 | 449 | 459 | 428 | 438 | 162,600 |
2016/08/05 | 401 | 402 | 397 | 399 | 5,500 |
2016/08/04 | 401 | 402 | 395 | 399 | 6,300 |
2016/08/03 | 395 | 401 | 394 | 395 | 10,700 |
2016/08/02 | 400 | 407 | 396 | 396 | 9,000 |
2016/08/01 | 408 | 408 | 400 | 402 | 5,800 |
2016/07/29 | 401 | 408 | 399 | 408 | 10,200 |
2016/07/28 | 400 | 407 | 397 | 407 | 13,500 |
2016/07/27 | 396 | 400 | 396 | 400 | 16,700 |
2016/07/26 | 401 | 403 | 392 | 399 | 15,500 |
2016/07/25 | 402 | 405 | 399 | 400 | 13,800 |
2016/07/22 | 403 | 405 | 399 | 402 | 7,100 |
2016/07/21 | 407 | 407 | 399 | 404 | 16,800 |
2016/07/20 | 405 | 405 | 400 | 402 | 9,200 |
2016/07/19 | 400 | 401 | 395 | 401 | 8,700 |
2016/07/15 | 410 | 410 | 391 | 396 | 19,500 |
2016/07/14 | 404 | 405 | 398 | 399 | 9,600 |
2016/07/13 | 403 | 409 | 400 | 403 | 13,600 |
2016/07/12 | 400 | 403 | 398 | 401 | 36,600 |
2016/07/11 | 403 | 403 | 396 | 399 | 15,300 |
2016/07/08 | 393 | 400 | 393 | 393 | 9,500 |
2016/07/07 | 408 | 415 | 394 | 398 | 27,800 |
2016/07/06 | 413 | 420 | 410 | 416 | 8,800 |
2016/07/05 | 422 | 427 | 415 | 420 | 11,500 |
2016/07/04 | 422 | 429 | 412 | 424 | 22,600 |
2016/07/01 | 421 | 429 | 421 | 422 | 11,300 |
2016/06/30 | 419 | 423 | 417 | 423 | 23,000 |
2016/06/29 | 405 | 417 | 404 | 417 | 16,900 |
2016/06/28 | 392 | 408 | 380 | 405 | 17,700 |
2016/06/27 | 379 | 397 | 379 | 394 | 15,900 |
2016/06/24 | 407 | 407 | 338 | 377 | 37,300 |
2016/06/23 | 401 | 403 | 390 | 403 | 7,500 |
2016/06/22 | 405 | 405 | 397 | 401 | 4,800 |
2016/06/21 | 401 | 407 | 401 | 402 | 7,500 |
2016/06/20 | 406 | 406 | 399 | 405 | 24,500 |
2016/06/17 | 390 | 397 | 389 | 395 | 11,800 |
2016/06/16 | 401 | 404 | 386 | 389 | 15,800 |
2016/06/15 | 405 | 408 | 401 | 401 | 16,700 |
2016/06/14 | 412 | 414 | 400 | 413 | 19,800 |
2016/06/13 | 420 | 420 | 413 | 413 | 15,000 |
2016/06/10 | 415 | 418 | 414 | 417 | 15,300 |
2016/06/09 | 420 | 425 | 416 | 417 | 28,100 |
2016/06/08 | 416 | 418 | 414 | 417 | 7,200 |
2016/06/07 | 427 | 427 | 412 | 416 | 13,500 |
2016/06/06 | 420 | 435 | 415 | 426 | 19,800 |
2016/06/03 | 426 | 428 | 419 | 420 | 12,500 |
2016/06/02 | 426 | 429 | 421 | 425 | 9,000 |
2016/06/01 | 427 | 436 | 423 | 431 | 13,000 |
2016/05/31 | 432 | 438 | 429 | 433 | 18,900 |
2016/05/30 | 436 | 440 | 434 | 439 | 9,500 |
2016/05/27 | 437 | 438 | 430 | 433 | 8,600 |
2016/05/26 | 440 | 445 | 427 | 437 | 16,000 |
2016/05/25 | 427 | 442 | 427 | 440 | 23,500 |
2016/05/24 | 424 | 429 | 421 | 428 | 14,500 |
2016/05/23 | 427 | 429 | 420 | 427 | 8,600 |
2016/05/20 | 421 | 429 | 419 | 427 | 11,000 |
2016/05/19 | 418 | 425 | 414 | 423 | 13,900 |
2016/05/18 | 425 | 427 | 413 | 416 | 18,800 |
2016/05/17 | 417 | 427 | 416 | 424 | 31,900 |
2016/05/16 | 421 | 443 | 418 | 436 | 46,000 |
2016/05/13 | 421 | 428 | 410 | 419 | 35,900 |
2016/05/12 | 428 | 431 | 419 | 421 | 32,400 |
2016/05/11 | 441 | 446 | 437 | 437 | 30,000 |
2016/05/10 | 436 | 445 | 428 | 441 | 45,200 |
2016/05/09 | 442 | 445 | 432 | 440 | 35,900 |
2016/05/06 | 449 | 453 | 443 | 447 | 78,100 |
2016/05/02 | 444 | 456 | 442 | 448 | 115,900 |
2016/04/28 | 474 | 537 | 473 | 484 | 374,200 |
2016/04/27 | 446 | 500 | 438 | 500 | 442,500 |
2016/04/26 | 493 | 499 | 432 | 445 | 405,600 |
2016/04/25 | 561 | 568 | 483 | 493 | 251,200 |
2016/04/22 | 620 | 625 | 544 | 573 | 157,200 |
2016/04/21 | 591 | 636 | 585 | 630 | 238,200 |
2016/04/20 | 630 | 725 | 576 | 621 | 603,300 |
2016/04/19 | 576 | 630 | 505 | 630 | 487,900 |
2016/04/18 | 460 | 530 | 457 | 530 | 397,300 |
2016/04/15 | 464 | 465 | 450 | 450 | 56,700 |
2016/04/14 | 453 | 460 | 450 | 460 | 47,100 |
2016/04/13 | 463 | 463 | 454 | 455 | 35,200 |
2016/04/12 | 469 | 469 | 454 | 455 | 65,400 |
2016/04/11 | 454 | 470 | 446 | 470 | 71,900 |
2016/04/08 | 453 | 460 | 446 | 454 | 65,100 |
2016/04/07 | 452 | 477 | 440 | 468 | 134,900 |
2016/04/06 | 465 | 468 | 456 | 465 | 51,000 |
2016/04/05 | 471 | 471 | 445 | 467 | 40,800 |
2016/04/04 | 445 | 469 | 431 | 468 | 71,300 |
2016/04/01 | 477 | 477 | 441 | 449 | 74,400 |
2016/03/31 | 466 | 475 | 460 | 461 | 100,400 |
2016/03/30 | 467 | 469 | 446 | 459 | 90,800 |
2016/03/29 | 433 | 485 | 431 | 451 | 298,400 |
2016/03/28 | 456 | 459 | 432 | 459 | 184,800 |
2016/03/25 | 490 | 549 | 451 | 465 | 967,700 |
2016/03/24 | 429 | 503 | 425 | 490 | 1,918,700 |
2016/03/23 | 423 | 423 | 423 | 423 | 89,700 |
2016/03/22 | 344 | 345 | 343 | 343 | 17,700 |
2016/03/18 | 344 | 344 | 341 | 343 | 14,900 |
2016/03/17 | 344 | 345 | 340 | 343 | 30,300 |
2016/03/16 | 342 | 344 | 340 | 342 | 18,400 |
2016/03/15 | 340 | 343 | 339 | 342 | 24,200 |
2016/03/14 | 340 | 340 | 338 | 339 | 15,600 |
2016/03/11 | 344 | 344 | 335 | 340 | 15,700 |
2016/03/10 | 345 | 346 | 343 | 345 | 7,300 |
2016/03/09 | 344 | 344 | 341 | 343 | 6,500 |
2016/03/08 | 344 | 346 | 342 | 344 | 14,600 |
2016/03/07 | 340 | 346 | 340 | 344 | 13,100 |
2016/03/04 | 335 | 339 | 335 | 339 | 13,400 |
2016/03/03 | 336 | 337 | 335 | 337 | 9,600 |
2016/03/02 | 336 | 337 | 333 | 335 | 7,000 |
2016/03/01 | 334 | 335 | 332 | 335 | 6,300 |
2016/02/29 | 333 | 335 | 331 | 331 | 9,500 |
2016/02/26 | 329 | 330 | 320 | 329 | 20,300 |
2016/02/25 | 328 | 330 | 326 | 329 | 8,600 |
2016/02/24 | 328 | 328 | 325 | 328 | 5,500 |
2016/02/23 | 332 | 332 | 323 | 326 | 6,500 |
2016/02/22 | 328 | 332 | 328 | 328 | 24,700 |
2016/02/19 | 319 | 324 | 317 | 324 | 6,800 |
2016/02/18 | 316 | 319 | 315 | 317 | 6,100 |
2016/02/17 | 311 | 319 | 311 | 314 | 6,800 |
2016/02/16 | 314 | 319 | 306 | 317 | 11,700 |
2016/02/15 | 306 | 314 | 306 | 312 | 10,700 |
2016/02/12 | 311 | 313 | 300 | 302 | 26,000 |
2016/02/10 | 326 | 328 | 317 | 317 | 26,400 |
2016/02/09 | 326 | 328 | 321 | 325 | 18,000 |
2016/02/08 | 319 | 326 | 319 | 325 | 9,700 |
2016/02/05 | 329 | 330 | 325 | 325 | 3,900 |
2016/02/04 | 332 | 333 | 329 | 329 | 5,400 |
2016/02/03 | 332 | 333 | 329 | 332 | 8,100 |
2016/02/02 | 332 | 332 | 330 | 332 | 4,300 |
2016/02/01 | 330 | 332 | 327 | 329 | 7,500 |
2016/01/29 | 322 | 324 | 315 | 324 | 12,200 |
2016/01/28 | 321 | 324 | 321 | 322 | 8,000 |
2016/01/27 | 323 | 323 | 320 | 320 | 7,300 |
2016/01/26 | 320 | 320 | 317 | 319 | 5,200 |
2016/01/25 | 320 | 320 | 317 | 320 | 9,400 |
2016/01/22 | 308 | 316 | 308 | 316 | 8,900 |
2016/01/21 | 310 | 314 | 306 | 307 | 14,700 |
2016/01/20 | 325 | 327 | 313 | 314 | 8,000 |
2016/01/19 | 319 | 322 | 314 | 322 | 5,900 |
2016/01/18 | 308 | 318 | 307 | 316 | 13,700 |
2016/01/15 | 321 | 328 | 319 | 322 | 8,600 |
2016/01/14 | 323 | 325 | 309 | 319 | 27,500 |
2016/01/13 | 325 | 329 | 324 | 328 | 5,600 |
2016/01/12 | 331 | 331 | 316 | 317 | 22,900 |
2016/01/08 | 335 | 340 | 325 | 328 | 21,400 |
2016/01/07 | 346 | 353 | 337 | 340 | 18,100 |
2016/01/06 | 353 | 353 | 344 | 346 | 10,300 |
2016/01/05 | 347 | 353 | 347 | 350 | 9,400 |
2016/01/04 | 354 | 355 | 349 | 349 | 16,600 |