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
2022/12/30 329 333 327 330 82,100
2022/12/29 324 329 323 329 73,300
2022/12/28 323 325 322 325 86,500
2022/12/27 328 328 324 324 143,000
2022/12/26 324 325 322 325 62,200
2022/12/23 326 326 321 324 89,400
2022/12/22 328 328 323 326 87,400
2022/12/21 329 330 325 325 78,700
2022/12/20 335 335 327 329 116,600
2022/12/19 331 334 331 332 35,400
2022/12/16 332 334 331 331 58,900
2022/12/15 334 335 332 334 73,400
2022/12/14 332 333 330 333 49,800
2022/12/13 331 333 331 331 50,500
2022/12/12 332 333 331 333 48,800
2022/12/09 329 332 329 332 49,800
2022/12/08 329 330 326 329 50,800
2022/12/07 327 330 327 329 47,800
2022/12/06 329 329 327 327 51,100
2022/12/05 330 330 327 330 58,400
2022/12/02 330 330 325 328 128,800
2022/12/01 338 338 331 331 96,000
2022/11/30 340 340 337 337 55,800
2022/11/29 338 340 336 340 59,500
2022/11/28 338 339 336 337 35,600
2022/11/25 340 340 336 336 45,400
2022/11/24 339 339 336 339 76,200
2022/11/22 336 339 335 338 105,000
2022/11/21 336 336 332 335 47,100
2022/11/18 337 337 333 333 51,000
2022/11/17 331 336 330 335 60,100
2022/11/16 330 330 328 328 70,000
2022/11/15 329 333 329 331 65,400
2022/11/14 339 340 328 330 196,300
2022/11/11 343 348 341 347 90,400
2022/11/10 346 347 343 345 55,500
2022/11/09 346 347 346 347 35,500
2022/11/08 344 347 342 346 58,500
2022/11/07 339 343 339 343 35,600
2022/11/04 341 343 339 339 53,100
2022/11/02 344 346 341 343 55,100
2022/11/01 347 348 342 346 42,400
2022/10/31 347 351 346 347 71,000
2022/10/28 342 348 340 343 431,200
2022/10/27 345 345 341 341 51,500
2022/10/26 348 348 342 343 73,900
2022/10/25 345 349 344 346 113,000
2022/10/24 345 345 343 343 35,500
2022/10/21 343 345 343 345 35,400
2022/10/20 343 345 341 344 46,200
2022/10/19 343 344 341 344 46,600
2022/10/18 343 343 337 341 67,100
2022/10/17 340 341 337 338 53,100
2022/10/14 346 346 340 342 91,600
2022/10/13 341 345 339 342 78,500
2022/10/12 343 344 334 341 99,700
2022/10/11 336 347 334 340 196,400
2022/10/07 330 335 329 334 59,600
2022/10/06 333 335 331 333 70,800
2022/10/05 335 335 329 329 76,400
2022/10/04 325 332 325 331 111,400
2022/10/03 318 322 315 319 72,900
2022/09/30 323 325 318 319 97,400
2022/09/29 327 327 323 324 209,600
2022/09/28 335 338 330 335 332,700
2022/09/27 336 340 336 338 75,900
2022/09/26 342 342 334 334 185,300
2022/09/22 345 346 342 342 181,000
2022/09/21 349 349 344 346 72,400
2022/09/20 346 351 346 351 89,100
2022/09/16 344 347 344 344 229,000
2022/09/15 348 349 342 344 97,000
2022/09/14 348 352 346 348 70,900
2022/09/13 352 353 349 353 71,700
2022/09/12 349 352 348 352 97,900
2022/09/09 344 348 344 348 197,400
2022/09/08 342 347 340 347 81,800
2022/09/07 342 342 338 338 88,200
2022/09/06 341 345 339 343 95,200
2022/09/05 347 348 341 341 137,700
2022/09/02 352 352 347 349 210,600
2022/09/01 352 353 350 350 79,300
2022/08/31 355 355 352 352 74,800
2022/08/30 353 358 353 356 86,800
2022/08/29 352 353 350 351 102,300
2022/08/26 357 360 356 358 151,400
2022/08/25 354 356 353 356 37,100
2022/08/24 353 354 351 353 34,400
2022/08/23 354 354 351 352 42,400
2022/08/22 355 356 352 356 66,900
2022/08/19 354 354 349 353 70,600
2022/08/18 351 351 348 348 71,000
2022/08/17 353 359 351 353 170,500
2022/08/16 351 352 349 352 61,200
2022/08/15 353 353 350 350 70,100
2022/08/12 350 353 350 352 84,500
2022/08/10 352 352 347 347 49,700
2022/08/09 356 356 349 349 41,500
2022/08/08 350 356 349 356 132,000
2022/08/05 348 353 348 353 78,300
2022/08/04 347 350 346 350 50,900
2022/08/03 352 352 346 346 59,000
2022/08/02 355 355 350 350 52,900
2022/08/01 353 357 349 356 104,300
2022/07/29 352 353 348 348 75,300
2022/07/28 353 353 347 351 86,000
2022/07/27 357 357 347 351 115,600
2022/07/26 350 358 348 356 111,900
2022/07/25 349 352 346 348 97,600
2022/07/22 342 349 341 347 139,100
2022/07/21 344 344 340 344 83,000
2022/07/20 346 347 340 344 110,900
2022/07/19 336 342 334 342 131,900
2022/07/15 333 333 329 332 79,500
2022/07/14 333 333 328 331 37,400
2022/07/13 330 331 329 331 41,000
2022/07/12 338 338 327 328 144,300
2022/07/11 334 340 333 338 167,000
2022/07/08 336 337 329 329 177,200
2022/07/07 326 339 326 337 244,100
2022/07/06 325 329 325 327 79,000
2022/07/05 322 327 322 327 81,800
2022/07/04 324 324 318 322 74,700
2022/07/01 320 323 318 320 112,900
2022/06/30 326 327 320 320 116,000
2022/06/29 325 326 323 324 78,800
2022/06/28 322 325 321 325 46,900
2022/06/27 326 326 321 321 66,800
2022/06/24 319 325 318 325 119,300
2022/06/23 317 319 314 318 111,700
2022/06/22 315 317 314 317 88,500
2022/06/21 310 312 308 312 62,000
2022/06/20 311 311 304 306 72,800
2022/06/17 306 310 304 307 68,000
2022/06/16 309 313 309 309 61,700
2022/06/15 311 313 308 308 73,100
2022/06/14 310 313 308 310 75,100
2022/06/13 315 316 311 311 87,800
2022/06/10 314 319 313 316 125,800
2022/06/09 321 321 314 317 163,700
2022/06/08 329 329 321 323 193,600
2022/06/07 325 329 325 329 133,700
2022/06/06 324 326 324 325 59,400
2022/06/03 325 327 324 325 71,700
2022/06/02 326 326 321 322 48,600
2022/06/01 320 325 319 325 75,200
2022/05/31 322 323 318 321 91,100
2022/05/30 324 325 321 322 136,400
2022/05/27 318 322 318 321 142,600
2022/05/26 313 319 312 315 147,500
2022/05/25 312 313 310 312 62,000
2022/05/24 319 319 312 313 80,900
2022/05/23 315 319 314 317 128,800
2022/05/20 314 314 310 314 49,300
2022/05/19 308 315 307 313 116,000
2022/05/18 312 312 307 310 71,100
2022/05/17 305 312 305 311 117,900
2022/05/16 313 313 301 304 110,900
2022/05/13 300 308 299 308 94,500
2022/05/12 304 304 299 301 85,400
2022/05/11 300 305 299 305 90,600
2022/05/10 299 302 296 300 103,100
2022/05/09 301 302 298 300 63,700
2022/05/06 302 302 299 301 171,600
2022/05/02 293 300 293 300 122,900
2022/04/28 286 292 286 292 120,700
2022/04/27 286 287 285 286 122,300
2022/04/26 285 287 284 287 97,200
2022/04/25 286 287 284 284 191,400
2022/04/22 287 291 287 288 121,800
2022/04/21 290 292 288 292 177,400
2022/04/20 291 292 290 292 109,600
2022/04/19 290 292 290 290 104,500
2022/04/18 292 292 287 288 225,300
2022/04/15 295 295 291 294 119,700
2022/04/14 297 297 294 295 112,400
2022/04/13 292 297 290 297 147,200
2022/04/12 295 296 290 292 215,300
2022/04/11 301 302 293 296 274,500
2022/04/08 303 304 299 302 236,000
2022/04/07 307 307 303 303 189,100
2022/04/06 308 311 307 310 146,900
2022/04/05 311 312 308 311 130,800
2022/04/04 313 315 309 309 177,600
2022/04/01 316 316 311 315 189,000
2022/03/31 320 325 318 320 159,900
2022/03/30 321 323 318 322 222,800
2022/03/29 327 328 323 328 232,400
2022/03/28 330 330 324 326 295,200
2022/03/25 333 333 328 330 289,300
2022/03/24 329 332 327 332 163,500
2022/03/23 329 335 328 333 176,300
2022/03/22 332 333 326 327 233,500
2022/03/18 332 333 330 331 206,400
2022/03/17 334 334 327 333 216,800
2022/03/16 333 333 326 329 165,400
2022/03/15 326 333 326 332 94,300
2022/03/14 324 330 323 326 128,700
2022/03/11 320 326 319 323 213,200
2022/03/10 317 324 316 324 121,800
2022/03/09 314 315 308 309 170,400
2022/03/08 318 322 312 316 179,000
2022/03/07 328 328 318 320 283,800
2022/03/04 332 333 326 330 218,500
2022/03/03 335 335 330 332 112,900
2022/03/02 336 336 330 332 144,300
2022/03/01 338 344 338 340 150,600
2022/02/28 332 340 331 338 137,600
2022/02/25 334 335 328 331 202,000
2022/02/24 338 339 330 335 170,900
2022/02/22 341 342 336 337 141,100
2022/02/21 349 349 342 345 109,400
2022/02/18 347 350 343 350 88,600
2022/02/17 350 351 348 349 53,600
2022/02/16 352 353 345 347 121,400
2022/02/15 352 355 345 346 143,400
2022/02/14 357 358 352 354 101,200
2022/02/10 357 360 354 360 97,200
2022/02/09 362 362 355 355 72,700
2022/02/08 357 361 354 361 81,600
2022/02/07 360 361 356 357 90,000
2022/02/04 358 360 355 358 53,200
2022/02/03 363 363 358 358 75,900
2022/02/02 360 364 358 363 72,700
2022/02/01 364 365 356 358 79,200
2022/01/31 357 361 356 361 83,900
2022/01/28 352 358 352 358 64,400
2022/01/27 355 359 347 347 121,000
2022/01/26 351 356 350 352 72,500
2022/01/25 357 357 349 350 75,300
2022/01/24 354 358 353 358 48,500
2022/01/21 347 355 346 355 72,500
2022/01/20 343 352 343 349 96,100
2022/01/19 352 357 342 343 160,500
2022/01/18 359 360 354 354 86,300
2022/01/17 359 361 354 358 80,000
2022/01/14 355 358 352 355 98,500
2022/01/13 351 354 349 352 75,600
2022/01/12 350 355 350 351 119,700
2022/01/11 349 352 345 352 87,300
2022/01/07 349 352 342 345 111,000
2022/01/06 350 352 345 346 120,500
2022/01/05 354 354 349 353 122,100
2022/01/04 353 355 349 352 95,800

このページの先頭へ