日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 642 648 630 643 102,500
2020/12/29 640 646 625 642 155,200
2020/12/28 650 654 630 640 193,000
2020/12/25 646 662 631 655 145,800
2020/12/24 645 651 630 644 160,400
2020/12/23 656 662 633 636 145,400
2020/12/22 684 690 637 647 209,900
2020/12/21 691 697 673 683 153,900
2020/12/18 704 705 680 688 133,200
2020/12/17 704 709 682 696 163,800
2020/12/16 709 713 691 695 171,200
2020/12/15 707 717 699 699 191,000
2020/12/14 696 709 695 705 198,700
2020/12/11 678 697 678 688 179,300
2020/12/10 676 691 670 678 98,000
2020/12/09 671 685 661 677 98,500
2020/12/08 654 681 654 677 84,400
2020/12/07 673 673 651 657 76,000
2020/12/04 680 681 656 673 138,100
2020/12/03 694 696 677 682 161,700
2020/12/02 710 710 685 701 222,500
2020/12/01 713 717 696 703 165,400
2020/11/30 694 716 685 710 363,100
2020/11/27 636 682 634 673 347,900
2020/11/26 628 637 621 633 164,400
2020/11/25 642 645 617 628 241,600
2020/11/24 640 649 627 637 279,600
2020/11/20 601 640 589 639 237,000
2020/11/19 626 629 597 601 249,500
2020/11/18 644 647 621 622 309,700
2020/11/17 685 685 637 644 338,600
2020/11/16 710 711 681 687 198,900
2020/11/13 726 728 671 707 399,400
2020/11/12 750 750 707 733 357,800
2020/11/11 770 805 754 780 250,800
2020/11/10 775 775 740 761 123,400
2020/11/09 774 782 760 775 89,800
2020/11/06 778 778 763 770 78,600
2020/11/05 788 788 764 776 110,600
2020/11/04 790 804 774 778 153,400
2020/11/02 799 803 774 788 91,600
2020/10/30 778 795 775 790 232,300
2020/10/29 757 777 750 775 107,400
2020/10/28 764 772 753 772 113,200
2020/10/27 741 760 727 759 69,800
2020/10/26 729 749 723 748 101,600
2020/10/23 720 730 703 727 99,700
2020/10/22 721 728 715 717 77,400
2020/10/21 729 733 714 728 87,200
2020/10/20 719 734 709 729 159,800
2020/10/19 715 729 714 718 56,400
2020/10/16 730 733 715 715 64,700
2020/10/15 755 756 712 734 273,000
2020/10/14 758 767 754 766 132,900
2020/10/13 775 776 744 764 171,200
2020/10/12 788 794 758 769 148,500
2020/10/09 766 784 754 784 97,600
2020/10/08 762 777 753 764 160,500
2020/10/07 760 766 742 747 182,400
2020/10/06 770 784 762 765 151,800
2020/10/05 795 795 762 767 139,600
2020/10/02 776 783 748 765 291,200
2020/09/30 800 801 780 780 115,900
2020/09/29 787 808 772 802 183,200
2020/09/28 785 793 765 792 288,200
2020/09/25 795 804 776 778 212,400
2020/09/24 794 799 780 781 123,100
2020/09/23 801 806 789 794 192,400
2020/09/18 799 820 792 799 168,100
2020/09/17 795 799 770 793 132,400
2020/09/16 773 804 773 794 156,700
2020/09/15 781 789 755 769 174,800
2020/09/14 800 817 776 781 217,900
2020/09/11 769 796 769 789 271,400
2020/09/10 759 767 748 759 139,100
2020/09/09 739 757 727 747 162,000
2020/09/08 722 749 720 741 174,200
2020/09/07 701 726 701 710 158,100
2020/09/04 673 704 673 696 126,500
2020/09/03 689 717 682 705 254,500
2020/09/02 670 682 660 675 105,600
2020/09/01 655 680 643 673 158,200
2020/08/31 620 643 617 637 122,400
2020/08/28 621 637 601 617 136,400
2020/08/27 634 635 616 622 57,000
2020/08/26 639 646 634 636 44,900
2020/08/25 644 648 626 638 77,500
2020/08/24 632 640 608 634 126,500
2020/08/21 638 647 623 632 79,100
2020/08/20 666 667 633 638 49,300
2020/08/19 645 660 640 660 43,300
2020/08/18 652 656 633 645 89,500
2020/08/17 681 683 655 656 68,100
2020/08/14 673 696 672 686 88,900
2020/08/13 685 685 668 682 90,700
2020/08/12 660 687 646 679 260,600
2020/08/11 615 663 607 661 243,100
2020/08/07 618 618 578 609 157,300
2020/08/06 610 620 595 617 168,100
2020/08/05 601 620 595 620 93,000
2020/08/04 594 600 590 600 47,800
2020/08/03 600 600 584 588 41,000
2020/07/31 596 603 577 600 109,600
2020/07/30 588 600 586 600 43,700
2020/07/29 593 595 588 591 20,800
2020/07/28 600 602 589 597 47,100
2020/07/27 590 604 585 604 65,300
2020/07/22 606 606 591 594 62,200
2020/07/21 605 611 591 609 70,700
2020/07/20 599 612 586 604 77,900
2020/07/17 592 595 583 589 49,100
2020/07/16 589 598 585 593 58,000
2020/07/15 585 594 571 584 74,300
2020/07/14 580 580 560 577 60,500
2020/07/13 584 586 567 581 44,800
2020/07/10 583 586 567 574 68,300
2020/07/09 572 589 558 583 76,800
2020/07/08 584 584 571 572 49,600
2020/07/07 601 607 583 586 50,600
2020/07/06 583 601 583 600 53,900
2020/07/03 571 583 571 583 60,800
2020/07/02 602 602 566 571 138,600
2020/07/01 633 633 602 602 128,900
2020/06/30 585 628 585 624 191,600
2020/06/29 574 580 568 580 102,900
2020/06/26 550 574 546 574 69,100
2020/06/25 552 553 536 542 65,200
2020/06/24 556 560 546 554 32,100
2020/06/23 552 557 545 555 33,700
2020/06/22 553 555 540 552 30,700
2020/06/19 545 557 533 553 48,600
2020/06/18 531 545 528 543 36,600
2020/06/17 536 536 530 531 29,500
2020/06/16 525 536 525 536 55,500
2020/06/15 546 546 515 515 82,800
2020/06/12 548 554 539 547 72,700
2020/06/11 576 576 561 562 50,500
2020/06/10 561 578 559 578 50,800
2020/06/09 573 573 555 569 46,600
2020/06/08 553 563 542 563 62,300
2020/06/05 555 555 527 550 60,300
2020/06/04 562 562 544 555 46,100
2020/06/03 571 571 556 560 45,700
2020/06/02 559 573 558 570 45,800
2020/06/01 578 578 553 563 62,900
2020/05/29 580 585 573 580 84,600
2020/05/28 576 581 564 581 70,000
2020/05/27 573 575 563 572 71,600
2020/05/26 582 582 565 581 84,200
2020/05/25 575 578 561 578 90,200
2020/05/22 574 575 561 565 51,100
2020/05/21 565 582 542 576 176,400
2020/05/20 531 576 530 571 204,900
2020/05/19 530 532 524 531 76,000
2020/05/18 518 531 516 528 143,000
2020/05/15 500 514 490 510 154,500
2020/05/14 484 489 483 484 10,000
2020/05/13 484 489 483 485 18,400
2020/05/12 495 495 487 491 24,600
2020/05/11 495 495 490 494 17,500
2020/05/08 482 495 480 495 37,400
2020/05/07 482 490 478 479 24,400
2020/05/01 499 502 486 490 45,400
2020/04/30 498 499 491 498 54,800
2020/04/28 483 498 478 498 61,100
2020/04/27 486 492 474 483 42,600
2020/04/24 480 482 467 481 59,200
2020/04/23 478 482 468 478 50,500
2020/04/22 464 479 464 477 40,800
2020/04/21 467 469 459 467 39,100
2020/04/20 481 483 467 469 48,400
2020/04/17 488 497 481 481 52,900
2020/04/16 466 490 466 490 54,000
2020/04/15 475 475 461 466 31,400
2020/04/14 467 476 466 475 17,600
2020/04/13 489 492 463 467 55,700
2020/04/10 492 494 477 490 77,100
2020/04/09 494 494 481 490 39,400
2020/04/08 469 493 469 493 55,100
2020/04/07 460 469 450 469 39,000
2020/04/06 433 459 425 455 77,300
2020/04/03 445 450 429 441 46,600
2020/04/02 465 469 445 445 66,300
2020/04/01 492 494 471 472 75,100
2020/03/31 501 510 499 505 119,100
2020/03/30 490 501 480 501 144,400
2020/03/27 499 510 493 510 226,600
2020/03/26 491 495 474 494 127,100
2020/03/25 490 496 476 496 98,000
2020/03/24 494 506 468 489 146,200
2020/03/23 469 493 465 488 196,900
2020/03/19 454 487 447 484 136,900
2020/03/18 434 460 434 435 93,200
2020/03/17 392 454 392 450 120,200
2020/03/16 400 426 395 408 70,800
2020/03/13 371 395 361 393 156,200
2020/03/12 419 422 402 411 110,400
2020/03/11 425 436 422 423 83,800
2020/03/10 391 432 384 427 158,800
2020/03/09 424 425 406 409 110,700
2020/03/06 444 447 433 436 97,600
2020/03/05 457 463 449 450 53,100
2020/03/04 447 464 444 449 85,900
2020/03/03 475 475 450 450 137,800
2020/03/02 462 478 462 466 123,400
2020/02/28 464 480 452 478 284,700
2020/02/27 476 485 469 480 186,600
2020/02/26 469 479 456 475 134,300
2020/02/25 471 484 467 473 129,400
2020/02/21 492 506 492 499 172,500
2020/02/20 498 499 492 492 44,000
2020/02/19 479 501 478 500 181,000
2020/02/18 465 478 465 477 121,700
2020/02/17 476 476 467 467 45,000
2020/02/14 473 479 467 476 66,300
2020/02/13 472 479 470 479 31,300
2020/02/12 479 479 470 476 38,600
2020/02/10 479 481 476 479 22,900
2020/02/07 480 481 470 475 40,800
2020/02/06 482 485 469 479 113,900
2020/02/05 482 504 477 485 163,100
2020/02/04 473 481 473 474 33,100
2020/02/03 469 481 469 478 27,000
2020/01/31 471 485 471 481 56,600
2020/01/30 488 488 467 472 78,600
2020/01/29 486 493 484 486 67,900
2020/01/28 480 488 476 486 56,300
2020/01/27 483 487 479 481 47,500
2020/01/24 492 500 485 490 76,300
2020/01/23 490 512 473 491 512,500
2020/01/22 489 496 489 495 51,000
2020/01/21 491 493 488 490 41,300
2020/01/20 479 497 479 492 73,100
2020/01/17 479 484 468 479 54,600
2020/01/16 480 482 478 479 33,100
2020/01/15 486 487 480 481 31,800
2020/01/14 482 490 482 487 43,400
2020/01/10 488 494 479 481 39,700
2020/01/09 477 488 476 487 43,500
2020/01/08 475 478 464 474 90,000
2020/01/07 482 485 475 479 71,200
2020/01/06 490 490 481 482 49,000

このページの先頭へ