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
2021/12/30 345 350 342 349 71,300
2021/12/29 334 348 334 347 135,700
2021/12/28 328 335 328 334 288,200
2021/12/27 336 336 326 329 323,600
2021/12/24 340 341 334 334 144,200
2021/12/23 339 342 339 339 122,300
2021/12/22 338 343 338 340 125,100
2021/12/21 337 340 333 339 138,700
2021/12/20 347 347 335 335 265,600
2021/12/17 350 352 348 350 112,900
2021/12/16 350 352 347 352 169,700
2021/12/15 344 349 343 346 103,900
2021/12/14 349 349 340 343 208,100
2021/12/13 355 355 346 349 161,700
2021/12/10 360 360 351 351 152,900
2021/12/09 360 363 358 359 111,900
2021/12/08 364 364 356 359 212,700
2021/12/07 347 364 347 364 263,700
2021/12/06 353 355 348 349 148,300
2021/12/03 346 353 345 352 147,500
2021/12/02 345 352 343 346 195,200
2021/12/01 350 351 341 350 283,300
2021/11/30 356 362 353 353 235,900
2021/11/29 360 364 354 354 201,900
2021/11/26 371 371 358 363 305,200
2021/11/25 377 379 370 370 212,400
2021/11/24 382 386 375 377 276,000
2021/11/22 385 388 378 384 230,300
2021/11/19 390 391 382 388 265,300
2021/11/18 397 397 387 392 261,000
2021/11/17 410 411 398 398 213,100
2021/11/16 406 413 406 411 155,100
2021/11/15 412 414 404 406 182,500
2021/11/12 414 420 409 412 215,600
2021/11/11 425 427 415 417 205,800
2021/11/10 431 434 425 426 187,400
2021/11/09 430 432 425 430 111,000
2021/11/08 438 438 428 432 94,100
2021/11/05 441 441 433 438 107,400
2021/11/04 443 445 438 443 88,800
2021/11/02 440 443 437 440 95,900
2021/11/01 436 442 433 440 128,200
2021/10/29 429 433 422 430 163,900
2021/10/28 420 435 415 432 445,900
2021/10/27 425 426 416 423 172,700
2021/10/26 426 426 422 425 100,500
2021/10/25 420 426 418 422 135,300
2021/10/22 424 424 414 422 192,100
2021/10/21 436 437 423 424 273,000
2021/10/20 441 442 436 437 169,700
2021/10/19 446 446 441 441 72,400
2021/10/18 446 450 442 446 90,600
2021/10/15 438 446 436 444 89,600
2021/10/14 437 439 432 439 81,800
2021/10/13 442 442 433 433 230,600
2021/10/12 452 452 441 441 155,200
2021/10/11 450 455 448 452 147,900
2021/10/08 456 461 445 449 229,600
2021/10/07 454 464 449 450 158,700
2021/10/06 450 458 444 449 256,200
2021/10/05 453 453 440 445 346,500
2021/10/04 469 469 455 456 202,200
2021/10/01 466 473 463 466 227,900
2021/09/30 495 497 466 466 512,800
2021/09/29 471 490 465 487 558,700
2021/09/28 490 490 476 480 235,300
2021/09/27 484 492 483 485 163,100
2021/09/24 480 488 478 483 347,300
2021/09/22 484 485 471 472 286,600
2021/09/21 489 495 480 484 321,500
2021/09/17 509 509 495 501 288,400
2021/09/16 517 522 502 506 239,400
2021/09/15 527 527 516 521 124,300
2021/09/14 529 530 524 530 92,700
2021/09/13 525 529 519 529 102,200
2021/09/10 530 533 522 528 235,200
2021/09/09 533 538 525 531 128,700
2021/09/08 521 536 520 532 157,100
2021/09/07 520 527 516 521 170,400
2021/09/06 528 528 511 514 235,500
2021/09/03 516 537 515 531 366,900
2021/09/02 517 520 510 513 70,700
2021/09/01 517 521 517 518 55,100
2021/08/31 513 523 508 518 133,100
2021/08/30 510 513 503 513 139,800
2021/08/27 508 508 500 506 89,300
2021/08/26 495 508 493 508 108,200
2021/08/25 484 496 484 496 95,300
2021/08/24 485 490 481 482 60,300
2021/08/23 480 487 480 482 62,900
2021/08/20 478 486 475 476 76,400
2021/08/19 481 487 478 478 41,100
2021/08/18 481 489 478 484 70,900
2021/08/17 486 487 479 479 52,800
2021/08/16 493 494 484 484 91,500
2021/08/13 486 490 482 488 58,500
2021/08/12 490 493 483 485 86,700
2021/08/11 471 486 471 486 144,800
2021/08/10 464 472 464 466 103,800
2021/08/06 461 467 455 462 103,300
2021/08/05 466 466 458 458 87,600
2021/08/04 467 468 460 460 50,600
2021/08/03 469 472 466 467 42,300
2021/08/02 469 472 465 472 89,600
2021/07/30 469 470 464 465 52,900
2021/07/29 470 470 465 469 47,100
2021/07/28 472 472 465 469 89,700
2021/07/27 475 475 468 473 70,400
2021/07/26 472 475 470 473 96,900
2021/07/21 467 469 460 464 105,000
2021/07/20 460 465 458 460 126,800
2021/07/19 470 470 459 464 133,300
2021/07/16 471 475 471 472 54,300
2021/07/15 486 486 472 473 117,400
2021/07/14 477 485 475 485 111,000
2021/07/13 478 479 473 477 71,600
2021/07/12 477 483 470 477 189,200
2021/07/09 465 467 453 463 160,200
2021/07/08 470 474 467 467 115,200
2021/07/07 474 478 470 472 63,100
2021/07/06 472 476 471 475 48,900
2021/07/05 479 480 470 470 132,800
2021/07/02 467 483 467 483 108,000
2021/07/01 475 476 465 465 115,500
2021/06/30 486 488 472 475 95,300
2021/06/29 487 488 482 482 67,700
2021/06/28 490 490 484 488 93,900
2021/06/25 485 490 484 490 75,200
2021/06/24 483 484 478 482 70,000
2021/06/23 487 490 482 485 102,800
2021/06/22 483 489 479 487 121,300
2021/06/21 481 481 469 475 139,300
2021/06/18 500 500 483 483 176,400
2021/06/17 499 500 495 496 108,000
2021/06/16 503 505 497 501 200,000
2021/06/15 506 507 502 505 54,900
2021/06/14 510 510 503 504 46,200
2021/06/11 514 515 504 504 122,900
2021/06/10 502 518 500 514 152,200
2021/06/09 504 506 501 503 97,400
2021/06/08 505 507 502 504 60,500
2021/06/07 506 508 502 504 65,500
2021/06/04 507 513 505 506 97,000
2021/06/03 507 508 503 507 93,600
2021/06/02 506 515 503 507 98,000
2021/06/01 505 509 499 506 134,600
2021/05/31 514 514 503 504 95,800
2021/05/28 513 514 504 514 101,500
2021/05/27 517 517 505 508 101,000
2021/05/26 520 522 516 518 65,600
2021/05/25 530 530 516 518 82,900
2021/05/24 534 535 527 530 47,800
2021/05/21 538 540 533 534 43,200
2021/05/20 532 542 530 537 64,200
2021/05/19 530 536 525 528 64,600
2021/05/18 522 539 521 539 116,300
2021/05/17 545 550 510 514 252,300
2021/05/14 542 553 536 542 184,100
2021/05/13 548 548 532 532 102,600
2021/05/12 566 567 548 553 137,400
2021/05/11 575 576 561 562 100,900
2021/05/10 579 581 573 577 91,200
2021/05/07 562 576 562 574 107,400
2021/05/06 565 570 560 562 99,900
2021/04/30 564 564 557 562 100,300
2021/04/28 561 568 556 566 130,100
2021/04/27 561 566 558 562 81,600
2021/04/26 568 570 561 562 140,000
2021/04/23 571 573 565 569 67,000
2021/04/22 576 578 565 575 169,400
2021/04/21 583 583 566 571 195,900
2021/04/20 594 601 587 590 159,000
2021/04/19 599 601 592 599 86,100
2021/04/16 599 600 588 600 103,700
2021/04/15 590 600 586 596 121,600
2021/04/14 593 595 584 594 112,300
2021/04/13 588 599 583 590 169,300
2021/04/12 591 591 583 585 61,500
2021/04/09 597 600 585 589 180,100
2021/04/08 602 604 595 596 111,500
2021/04/07 601 607 599 607 75,500
2021/04/06 614 614 599 600 122,300
2021/04/05 601 617 599 613 140,800
2021/04/02 602 604 597 597 55,600
2021/04/01 594 602 593 599 123,300
2021/03/31 603 607 591 591 155,500
2021/03/30 605 612 597 610 248,500
2021/03/29 624 626 605 608 255,400
2021/03/26 599 620 594 620 358,600
2021/03/25 593 595 586 593 201,100
2021/03/24 604 605 583 584 429,200
2021/03/23 622 622 605 605 421,100
2021/03/22 626 629 621 621 207,800
2021/03/19 629 637 618 628 601,800
2021/03/18 630 630 622 627 248,600
2021/03/17 625 628 621 624 217,600
2021/03/16 624 638 619 629 474,300
2021/03/15 628 629 621 623 251,600
2021/03/12 619 625 615 625 334,800
2021/03/11 620 625 615 615 271,900
2021/03/10 624 627 613 618 352,200
2021/03/09 627 627 613 619 849,600
2021/03/08 645 664 634 634 921,200
2021/03/05 631 645 627 645 314,300
2021/03/04 622 637 622 631 181,400
2021/03/03 630 638 621 623 267,200
2021/03/02 635 639 627 635 173,100
2021/03/01 632 639 626 635 100,100
2021/02/26 639 647 630 630 116,700
2021/02/25 665 665 642 647 174,900
2021/02/24 678 680 652 656 245,600
2021/02/22 678 713 666 684 360,500
2021/02/19 720 739 707 725 106,700
2021/02/18 734 741 721 727 62,600
2021/02/17 723 745 711 742 117,400
2021/02/16 746 755 731 733 134,100
2021/02/15 765 767 744 752 69,000
2021/02/12 740 761 737 756 111,000
2021/02/10 747 755 736 741 78,700
2021/02/09 712 762 712 747 224,000
2021/02/08 720 732 697 724 295,400
2021/02/05 688 744 685 719 327,600
2021/02/04 686 689 676 683 71,400
2021/02/03 670 690 670 688 130,600
2021/02/02 668 670 661 668 53,600
2021/02/01 658 670 647 663 103,600
2021/01/29 665 668 655 658 80,800
2021/01/28 671 673 660 662 232,200
2021/01/27 678 684 671 681 103,300
2021/01/26 669 673 662 673 86,100
2021/01/25 650 669 647 663 123,300
2021/01/22 650 653 645 646 68,700
2021/01/21 650 656 646 652 88,900
2021/01/20 646 649 640 646 55,500
2021/01/19 652 658 642 646 73,300
2021/01/18 652 658 643 652 72,500
2021/01/15 666 669 654 657 85,000
2021/01/14 666 675 662 663 101,700
2021/01/13 660 675 653 666 156,200
2021/01/12 645 656 637 652 98,700
2021/01/08 632 640 627 639 75,600
2021/01/07 631 638 622 631 82,400
2021/01/06 620 627 614 621 70,400
2021/01/05 621 627 617 618 48,200
2021/01/04 637 641 620 624 122,300

このページの先頭へ