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 |
---|---|---|---|---|---|
2019/12/30 | 491 | 495 | 486 | 494 | 55,300 |
2019/12/27 | 490 | 491 | 486 | 491 | 51,400 |
2019/12/26 | 486 | 490 | 483 | 490 | 62,800 |
2019/12/25 | 481 | 488 | 476 | 487 | 67,000 |
2019/12/24 | 489 | 491 | 481 | 481 | 32,400 |
2019/12/23 | 491 | 492 | 480 | 490 | 81,300 |
2019/12/20 | 492 | 492 | 483 | 487 | 41,000 |
2019/12/19 | 496 | 496 | 488 | 490 | 30,900 |
2019/12/18 | 494 | 495 | 483 | 494 | 57,600 |
2019/12/17 | 500 | 500 | 489 | 498 | 67,300 |
2019/12/16 | 506 | 507 | 496 | 498 | 60,500 |
2019/12/13 | 506 | 506 | 490 | 499 | 163,800 |
2019/12/12 | 493 | 493 | 484 | 490 | 81,100 |
2019/12/11 | 505 | 507 | 490 | 496 | 141,500 |
2019/12/10 | 501 | 512 | 496 | 505 | 197,700 |
2019/12/09 | 499 | 507 | 493 | 497 | 204,900 |
2019/12/06 | 490 | 497 | 487 | 495 | 62,500 |
2019/12/05 | 495 | 495 | 486 | 490 | 30,700 |
2019/12/04 | 475 | 495 | 475 | 495 | 102,100 |
2019/12/03 | 479 | 485 | 474 | 482 | 62,200 |
2019/12/02 | 486 | 488 | 477 | 484 | 56,700 |
2019/11/29 | 483 | 487 | 483 | 486 | 57,900 |
2019/11/28 | 477 | 488 | 474 | 486 | 63,000 |
2019/11/27 | 483 | 483 | 473 | 479 | 80,100 |
2019/11/26 | 490 | 490 | 479 | 479 | 81,500 |
2019/11/25 | 484 | 501 | 481 | 484 | 187,800 |
2019/11/22 | 475 | 481 | 472 | 479 | 83,000 |
2019/11/21 | 471 | 482 | 458 | 479 | 88,300 |
2019/11/20 | 470 | 474 | 457 | 474 | 81,200 |
2019/11/19 | 468 | 472 | 464 | 470 | 40,100 |
2019/11/18 | 480 | 480 | 466 | 467 | 55,200 |
2019/11/15 | 474 | 482 | 470 | 481 | 50,800 |
2019/11/14 | 478 | 478 | 459 | 474 | 75,200 |
2019/11/13 | 476 | 482 | 461 | 471 | 131,400 |
2019/11/12 | 500 | 515 | 479 | 484 | 522,200 |
2019/11/11 | 454 | 460 | 452 | 460 | 52,300 |
2019/11/08 | 460 | 460 | 447 | 452 | 56,600 |
2019/11/07 | 461 | 465 | 454 | 455 | 51,000 |
2019/11/06 | 476 | 479 | 446 | 460 | 198,300 |
2019/11/05 | 486 | 488 | 474 | 481 | 104,000 |
2019/11/01 | 490 | 492 | 481 | 486 | 93,000 |
2019/10/31 | 495 | 499 | 490 | 497 | 128,200 |
2019/10/30 | 460 | 500 | 458 | 500 | 354,900 |
2019/10/29 | 465 | 468 | 462 | 463 | 64,100 |
2019/10/28 | 460 | 465 | 460 | 462 | 70,400 |
2019/10/25 | 450 | 458 | 449 | 456 | 104,100 |
2019/10/24 | 446 | 450 | 437 | 450 | 85,400 |
2019/10/23 | 445 | 446 | 440 | 446 | 55,700 |
2019/10/21 | 445 | 449 | 441 | 441 | 71,900 |
2019/10/18 | 443 | 450 | 442 | 445 | 92,500 |
2019/10/17 | 425 | 450 | 425 | 443 | 227,300 |
2019/10/16 | 426 | 430 | 420 | 423 | 103,800 |
2019/10/15 | 418 | 428 | 418 | 425 | 172,800 |
2019/10/11 | 416 | 416 | 411 | 416 | 44,100 |
2019/10/10 | 415 | 417 | 408 | 415 | 57,200 |
2019/10/09 | 412 | 418 | 405 | 415 | 69,100 |
2019/10/08 | 417 | 418 | 413 | 413 | 42,000 |
2019/10/07 | 418 | 419 | 412 | 417 | 66,000 |
2019/10/04 | 411 | 417 | 411 | 417 | 150,000 |
2019/10/03 | 404 | 412 | 401 | 411 | 73,700 |
2019/10/02 | 402 | 413 | 402 | 410 | 165,200 |
2019/10/01 | 406 | 407 | 401 | 402 | 52,200 |
2019/09/30 | 395 | 407 | 385 | 407 | 128,100 |
2019/09/27 | 401 | 402 | 386 | 398 | 180,300 |
2019/09/26 | 394 | 399 | 394 | 398 | 182,200 |
2019/09/25 | 392 | 398 | 391 | 392 | 112,900 |
2019/09/24 | 389 | 392 | 388 | 392 | 148,300 |
2019/09/20 | 387 | 388 | 382 | 387 | 149,300 |
2019/09/19 | 370 | 387 | 367 | 382 | 160,900 |
2019/09/18 | 377 | 378 | 369 | 371 | 78,000 |
2019/09/17 | 381 | 384 | 373 | 373 | 131,700 |
2019/09/13 | 378 | 385 | 377 | 380 | 165,400 |
2019/09/12 | 375 | 380 | 371 | 373 | 137,300 |
2019/09/11 | 364 | 372 | 362 | 371 | 86,500 |
2019/09/10 | 360 | 368 | 358 | 363 | 81,400 |
2019/09/09 | 352 | 359 | 351 | 358 | 67,000 |
2019/09/06 | 358 | 360 | 350 | 350 | 84,100 |
2019/09/05 | 348 | 361 | 348 | 355 | 170,500 |
2019/09/04 | 346 | 347 | 344 | 345 | 38,100 |
2019/09/03 | 347 | 347 | 344 | 346 | 42,100 |
2019/09/02 | 346 | 346 | 344 | 346 | 46,100 |
2019/08/30 | 344 | 345 | 341 | 345 | 103,500 |
2019/08/29 | 343 | 344 | 341 | 343 | 32,500 |
2019/08/28 | 344 | 346 | 343 | 345 | 58,700 |
2019/08/27 | 344 | 345 | 341 | 343 | 70,500 |
2019/08/26 | 340 | 345 | 338 | 342 | 100,600 |
2019/08/23 | 343 | 354 | 337 | 346 | 143,600 |
2019/08/22 | 320 | 337 | 320 | 335 | 115,600 |
2019/08/21 | 310 | 318 | 309 | 317 | 26,600 |
2019/08/20 | 303 | 313 | 303 | 313 | 47,100 |
2019/08/19 | 310 | 312 | 302 | 303 | 75,100 |
2019/08/16 | 314 | 316 | 312 | 312 | 28,200 |
2019/08/15 | 313 | 318 | 313 | 315 | 30,100 |
2019/08/14 | 315 | 319 | 315 | 318 | 33,000 |
2019/08/13 | 320 | 322 | 317 | 319 | 55,500 |
2019/08/09 | 325 | 326 | 320 | 322 | 39,600 |
2019/08/08 | 322 | 322 | 319 | 320 | 44,700 |
2019/08/07 | 294 | 327 | 293 | 326 | 311,400 |
2019/08/06 | 325 | 343 | 321 | 342 | 65,400 |
2019/08/05 | 338 | 338 | 328 | 331 | 63,400 |
2019/08/02 | 344 | 344 | 336 | 338 | 49,100 |
2019/08/01 | 347 | 347 | 344 | 345 | 16,400 |
2019/07/31 | 345 | 349 | 344 | 348 | 43,600 |
2019/07/30 | 348 | 348 | 343 | 346 | 34,100 |
2019/07/29 | 348 | 349 | 345 | 347 | 9,700 |
2019/07/26 | 350 | 350 | 343 | 348 | 42,400 |
2019/07/25 | 351 | 351 | 343 | 347 | 40,600 |
2019/07/24 | 352 | 354 | 350 | 352 | 25,900 |
2019/07/23 | 349 | 354 | 349 | 354 | 16,400 |
2019/07/22 | 354 | 354 | 346 | 349 | 39,000 |
2019/07/19 | 339 | 351 | 339 | 350 | 46,500 |
2019/07/18 | 341 | 342 | 334 | 336 | 61,200 |
2019/07/17 | 348 | 349 | 344 | 345 | 25,000 |
2019/07/16 | 355 | 355 | 348 | 350 | 40,400 |
2019/07/12 | 353 | 353 | 348 | 350 | 20,500 |
2019/07/11 | 347 | 352 | 347 | 351 | 24,800 |
2019/07/10 | 350 | 350 | 345 | 345 | 37,100 |
2019/07/09 | 348 | 353 | 344 | 345 | 45,300 |
2019/07/08 | 356 | 356 | 349 | 349 | 51,000 |
2019/07/05 | 344 | 356 | 343 | 356 | 104,300 |
2019/07/04 | 333 | 346 | 333 | 341 | 67,600 |
2019/07/03 | 334 | 337 | 331 | 331 | 56,900 |
2019/07/02 | 337 | 338 | 336 | 337 | 20,300 |
2019/07/01 | 339 | 340 | 333 | 337 | 34,600 |
2019/06/28 | 322 | 335 | 322 | 333 | 75,200 |
2019/06/27 | 314 | 322 | 314 | 322 | 33,400 |
2019/06/26 | 316 | 319 | 314 | 314 | 29,900 |
2019/06/25 | 315 | 319 | 315 | 316 | 39,500 |
2019/06/24 | 316 | 316 | 313 | 314 | 17,400 |
2019/06/21 | 319 | 319 | 314 | 314 | 55,700 |
2019/06/20 | 319 | 321 | 317 | 318 | 67,200 |
2019/06/19 | 325 | 325 | 319 | 319 | 43,600 |
2019/06/18 | 329 | 331 | 320 | 322 | 79,100 |
2019/06/17 | 334 | 337 | 330 | 330 | 42,700 |
2019/06/14 | 335 | 336 | 331 | 335 | 47,200 |
2019/06/13 | 328 | 332 | 327 | 332 | 38,200 |
2019/06/12 | 331 | 333 | 324 | 324 | 116,300 |
2019/06/11 | 337 | 337 | 332 | 332 | 65,700 |
2019/06/10 | 339 | 339 | 332 | 336 | 72,800 |
2019/06/07 | 340 | 340 | 332 | 336 | 140,000 |
2019/06/06 | 342 | 343 | 338 | 340 | 58,600 |
2019/06/05 | 344 | 344 | 336 | 340 | 69,400 |
2019/06/04 | 336 | 343 | 336 | 341 | 41,800 |
2019/06/03 | 340 | 343 | 335 | 336 | 100,300 |
2019/05/31 | 330 | 339 | 326 | 338 | 78,000 |
2019/05/30 | 317 | 333 | 317 | 333 | 104,500 |
2019/05/29 | 311 | 318 | 309 | 316 | 94,500 |
2019/05/28 | 312 | 314 | 310 | 310 | 32,400 |
2019/05/27 | 313 | 314 | 310 | 312 | 31,800 |
2019/05/24 | 312 | 315 | 310 | 310 | 55,200 |
2019/05/23 | 314 | 318 | 313 | 315 | 29,500 |
2019/05/22 | 318 | 319 | 313 | 314 | 42,800 |
2019/05/21 | 316 | 319 | 312 | 317 | 30,900 |
2019/05/20 | 322 | 323 | 316 | 316 | 55,100 |
2019/05/17 | 313 | 323 | 311 | 318 | 71,800 |
2019/05/16 | 332 | 332 | 307 | 309 | 131,800 |
2019/05/15 | 307 | 326 | 302 | 324 | 191,700 |
2019/05/14 | 306 | 311 | 300 | 300 | 240,600 |
2019/05/13 | 311 | 318 | 311 | 312 | 59,600 |
2019/05/10 | 314 | 318 | 309 | 313 | 80,700 |
2019/05/09 | 316 | 318 | 306 | 314 | 124,600 |
2019/05/08 | 321 | 325 | 318 | 321 | 84,900 |
2019/05/07 | 320 | 329 | 320 | 320 | 71,100 |
2019/04/26 | 321 | 323 | 316 | 319 | 61,500 |
2019/04/25 | 324 | 325 | 318 | 319 | 312,100 |
2019/04/24 | 325 | 331 | 320 | 324 | 97,900 |
2019/04/23 | 323 | 327 | 318 | 325 | 92,700 |
2019/04/22 | 325 | 329 | 322 | 323 | 46,900 |
2019/04/19 | 329 | 330 | 324 | 327 | 37,900 |
2019/04/18 | 332 | 333 | 328 | 330 | 45,100 |
2019/04/17 | 328 | 335 | 328 | 333 | 26,300 |
2019/04/16 | 325 | 331 | 325 | 329 | 55,900 |
2019/04/15 | 325 | 329 | 322 | 328 | 55,900 |
2019/04/12 | 324 | 329 | 323 | 323 | 43,600 |
2019/04/11 | 327 | 327 | 322 | 324 | 54,300 |
2019/04/10 | 332 | 333 | 325 | 330 | 65,200 |
2019/04/09 | 334 | 341 | 333 | 337 | 47,200 |
2019/04/08 | 339 | 344 | 334 | 337 | 69,200 |
2019/04/05 | 341 | 345 | 337 | 339 | 56,600 |
2019/04/04 | 342 | 346 | 337 | 345 | 53,300 |
2019/04/03 | 342 | 344 | 340 | 344 | 31,000 |
2019/04/02 | 338 | 345 | 336 | 344 | 70,700 |
2019/04/01 | 336 | 348 | 336 | 342 | 60,000 |
2019/03/29 | 340 | 342 | 334 | 335 | 32,600 |
2019/03/28 | 340 | 341 | 332 | 340 | 63,200 |
2019/03/27 | 346 | 347 | 340 | 340 | 71,300 |
2019/03/26 | 340 | 350 | 339 | 350 | 129,900 |
2019/03/25 | 340 | 343 | 335 | 338 | 90,000 |
2019/03/22 | 335 | 345 | 335 | 345 | 61,100 |
2019/03/20 | 335 | 338 | 333 | 334 | 68,700 |
2019/03/19 | 340 | 341 | 332 | 333 | 104,500 |
2019/03/18 | 340 | 344 | 334 | 341 | 158,800 |
2019/03/15 | 345 | 355 | 344 | 345 | 83,700 |
2019/03/14 | 345 | 345 | 339 | 342 | 43,000 |
2019/03/13 | 351 | 351 | 344 | 344 | 35,700 |
2019/03/12 | 339 | 352 | 339 | 351 | 59,600 |
2019/03/11 | 335 | 339 | 333 | 336 | 35,100 |
2019/03/08 | 340 | 342 | 333 | 335 | 81,200 |
2019/03/07 | 346 | 347 | 342 | 342 | 52,500 |
2019/03/06 | 350 | 350 | 345 | 348 | 45,800 |
2019/03/05 | 350 | 350 | 347 | 348 | 45,000 |
2019/03/04 | 351 | 353 | 351 | 351 | 62,500 |
2019/03/01 | 350 | 351 | 348 | 348 | 37,500 |
2019/02/28 | 351 | 353 | 348 | 349 | 54,100 |
2019/02/27 | 350 | 352 | 347 | 352 | 89,400 |
2019/02/26 | 355 | 355 | 347 | 351 | 80,600 |
2019/02/25 | 356 | 358 | 350 | 357 | 38,800 |
2019/02/22 | 353 | 354 | 346 | 353 | 48,900 |
2019/02/21 | 360 | 360 | 351 | 353 | 48,200 |
2019/02/20 | 359 | 360 | 354 | 357 | 25,400 |
2019/02/19 | 352 | 360 | 352 | 355 | 41,700 |
2019/02/18 | 355 | 358 | 351 | 357 | 56,700 |
2019/02/15 | 358 | 358 | 348 | 351 | 67,800 |
2019/02/14 | 370 | 371 | 360 | 363 | 60,400 |
2019/02/13 | 355 | 367 | 355 | 367 | 74,500 |
2019/02/12 | 353 | 358 | 347 | 358 | 53,500 |
2019/02/08 | 351 | 357 | 342 | 353 | 60,800 |
2019/02/07 | 365 | 366 | 353 | 355 | 65,700 |
2019/02/06 | 374 | 380 | 364 | 370 | 132,300 |
2019/02/05 | 357 | 378 | 356 | 375 | 131,900 |
2019/02/04 | 351 | 358 | 349 | 357 | 45,700 |
2019/02/01 | 338 | 349 | 338 | 348 | 74,200 |
2019/01/31 | 344 | 344 | 337 | 337 | 39,400 |
2019/01/30 | 340 | 343 | 336 | 337 | 44,100 |
2019/01/29 | 343 | 343 | 335 | 342 | 50,300 |
2019/01/28 | 345 | 346 | 338 | 341 | 40,300 |
2019/01/25 | 347 | 348 | 340 | 345 | 42,900 |
2019/01/24 | 345 | 347 | 342 | 344 | 24,600 |
2019/01/23 | 344 | 345 | 334 | 343 | 45,000 |
2019/01/22 | 345 | 346 | 340 | 341 | 45,100 |
2019/01/21 | 334 | 344 | 332 | 338 | 52,800 |
2019/01/18 | 325 | 334 | 325 | 332 | 54,100 |
2019/01/17 | 329 | 329 | 320 | 326 | 41,100 |
2019/01/16 | 328 | 328 | 323 | 325 | 38,400 |
2019/01/15 | 317 | 328 | 315 | 326 | 62,900 |
2019/01/11 | 307 | 315 | 305 | 314 | 59,600 |
2019/01/10 | 307 | 307 | 300 | 303 | 70,900 |
2019/01/09 | 315 | 316 | 307 | 309 | 74,700 |
2019/01/08 | 311 | 313 | 309 | 311 | 65,600 |
2019/01/07 | 312 | 315 | 306 | 310 | 81,300 |
2019/01/04 | 303 | 308 | 292 | 304 | 114,500 |