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 |
---|---|---|---|---|---|
2023/12/29 | 353 | 356 | 352 | 355 | 86,400 |
2023/12/28 | 348 | 353 | 348 | 353 | 99,800 |
2023/12/27 | 345 | 348 | 344 | 348 | 196,200 |
2023/12/26 | 346 | 346 | 343 | 345 | 120,000 |
2023/12/25 | 350 | 350 | 346 | 346 | 112,300 |
2023/12/22 | 350 | 352 | 347 | 350 | 156,900 |
2023/12/21 | 352 | 353 | 349 | 350 | 101,300 |
2023/12/20 | 350 | 353 | 350 | 351 | 119,600 |
2023/12/19 | 349 | 351 | 347 | 350 | 91,600 |
2023/12/18 | 349 | 350 | 345 | 349 | 144,400 |
2023/12/15 | 354 | 354 | 351 | 351 | 91,600 |
2023/12/14 | 348 | 353 | 348 | 351 | 186,000 |
2023/12/13 | 347 | 348 | 345 | 347 | 84,100 |
2023/12/12 | 351 | 351 | 346 | 346 | 103,300 |
2023/12/11 | 351 | 352 | 348 | 351 | 136,200 |
2023/12/08 | 350 | 352 | 346 | 349 | 268,000 |
2023/12/07 | 354 | 354 | 351 | 352 | 108,600 |
2023/12/06 | 355 | 357 | 354 | 355 | 114,200 |
2023/12/05 | 355 | 358 | 355 | 355 | 84,700 |
2023/12/04 | 354 | 358 | 354 | 357 | 94,900 |
2023/12/01 | 359 | 359 | 355 | 355 | 90,800 |
2023/11/30 | 359 | 360 | 356 | 359 | 146,600 |
2023/11/29 | 361 | 362 | 359 | 359 | 72,400 |
2023/11/28 | 360 | 363 | 357 | 363 | 168,300 |
2023/11/27 | 363 | 363 | 358 | 360 | 107,200 |
2023/11/24 | 363 | 364 | 361 | 363 | 103,200 |
2023/11/22 | 354 | 365 | 353 | 360 | 261,100 |
2023/11/21 | 352 | 354 | 351 | 354 | 99,500 |
2023/11/20 | 350 | 356 | 350 | 352 | 169,700 |
2023/11/17 | 346 | 352 | 346 | 352 | 188,900 |
2023/11/16 | 348 | 349 | 346 | 346 | 152,600 |
2023/11/15 | 348 | 350 | 347 | 349 | 207,500 |
2023/11/14 | 349 | 349 | 347 | 349 | 193,700 |
2023/11/13 | 346 | 354 | 346 | 349 | 581,900 |
2023/11/10 | 368 | 370 | 366 | 370 | 76,800 |
2023/11/09 | 366 | 368 | 364 | 367 | 47,500 |
2023/11/08 | 369 | 369 | 363 | 366 | 56,700 |
2023/11/07 | 369 | 370 | 367 | 369 | 45,200 |
2023/11/06 | 370 | 370 | 367 | 367 | 95,300 |
2023/11/02 | 369 | 369 | 365 | 366 | 58,000 |
2023/11/01 | 365 | 369 | 365 | 368 | 70,800 |
2023/10/31 | 360 | 365 | 359 | 365 | 68,700 |
2023/10/30 | 360 | 365 | 358 | 361 | 250,000 |
2023/10/27 | 360 | 365 | 360 | 365 | 64,500 |
2023/10/26 | 360 | 363 | 358 | 359 | 58,900 |
2023/10/25 | 360 | 364 | 360 | 362 | 51,600 |
2023/10/24 | 360 | 362 | 353 | 361 | 116,200 |
2023/10/23 | 364 | 364 | 360 | 360 | 58,100 |
2023/10/20 | 364 | 364 | 360 | 364 | 40,100 |
2023/10/19 | 361 | 365 | 361 | 363 | 34,500 |
2023/10/18 | 359 | 366 | 359 | 365 | 67,300 |
2023/10/17 | 358 | 361 | 357 | 359 | 55,600 |
2023/10/16 | 359 | 360 | 356 | 357 | 78,100 |
2023/10/13 | 360 | 360 | 356 | 357 | 55,800 |
2023/10/12 | 359 | 360 | 356 | 360 | 68,500 |
2023/10/11 | 360 | 361 | 358 | 358 | 70,200 |
2023/10/10 | 362 | 364 | 360 | 360 | 70,500 |
2023/10/06 | 355 | 363 | 355 | 362 | 87,400 |
2023/10/05 | 351 | 356 | 351 | 354 | 109,900 |
2023/10/04 | 349 | 354 | 347 | 349 | 196,400 |
2023/10/03 | 362 | 362 | 354 | 354 | 186,400 |
2023/10/02 | 367 | 370 | 363 | 363 | 179,700 |
2023/09/29 | 374 | 374 | 366 | 367 | 203,900 |
2023/09/28 | 375 | 376 | 370 | 371 | 385,600 |
2023/09/27 | 381 | 384 | 377 | 384 | 378,700 |
2023/09/26 | 381 | 382 | 380 | 381 | 204,000 |
2023/09/25 | 379 | 381 | 377 | 381 | 279,900 |
2023/09/22 | 377 | 379 | 374 | 377 | 185,700 |
2023/09/21 | 383 | 384 | 377 | 378 | 267,600 |
2023/09/20 | 387 | 387 | 381 | 382 | 196,600 |
2023/09/19 | 387 | 387 | 383 | 385 | 260,400 |
2023/09/15 | 386 | 388 | 384 | 387 | 159,600 |
2023/09/14 | 386 | 387 | 385 | 387 | 143,700 |
2023/09/13 | 388 | 390 | 385 | 386 | 118,500 |
2023/09/12 | 392 | 394 | 387 | 390 | 137,900 |
2023/09/11 | 395 | 395 | 390 | 391 | 126,100 |
2023/09/08 | 395 | 397 | 392 | 393 | 164,600 |
2023/09/07 | 395 | 396 | 392 | 395 | 153,000 |
2023/09/06 | 394 | 395 | 393 | 393 | 93,400 |
2023/09/05 | 394 | 394 | 391 | 394 | 112,500 |
2023/09/04 | 392 | 394 | 391 | 394 | 204,300 |
2023/09/01 | 388 | 391 | 387 | 391 | 128,500 |
2023/08/31 | 387 | 389 | 386 | 388 | 111,100 |
2023/08/30 | 388 | 388 | 386 | 387 | 90,200 |
2023/08/29 | 386 | 388 | 385 | 388 | 56,200 |
2023/08/28 | 384 | 385 | 382 | 385 | 72,000 |
2023/08/25 | 380 | 380 | 378 | 378 | 54,400 |
2023/08/24 | 377 | 381 | 377 | 380 | 73,900 |
2023/08/23 | 375 | 377 | 373 | 376 | 32,500 |
2023/08/22 | 374 | 377 | 372 | 373 | 84,500 |
2023/08/21 | 374 | 378 | 374 | 375 | 62,000 |
2023/08/18 | 373 | 376 | 370 | 371 | 101,200 |
2023/08/17 | 377 | 377 | 372 | 373 | 91,800 |
2023/08/16 | 381 | 381 | 376 | 377 | 118,900 |
2023/08/15 | 385 | 385 | 381 | 381 | 55,600 |
2023/08/14 | 382 | 384 | 381 | 382 | 81,400 |
2023/08/10 | 378 | 380 | 375 | 380 | 61,400 |
2023/08/09 | 380 | 380 | 374 | 377 | 94,900 |
2023/08/08 | 382 | 384 | 380 | 381 | 79,100 |
2023/08/07 | 388 | 388 | 382 | 382 | 163,000 |
2023/08/04 | 391 | 395 | 390 | 392 | 72,900 |
2023/08/03 | 395 | 396 | 391 | 391 | 77,300 |
2023/08/02 | 399 | 401 | 396 | 397 | 77,100 |
2023/08/01 | 402 | 402 | 400 | 402 | 69,500 |
2023/07/31 | 402 | 404 | 400 | 402 | 97,900 |
2023/07/28 | 395 | 400 | 395 | 400 | 81,200 |
2023/07/27 | 397 | 399 | 396 | 397 | 62,900 |
2023/07/26 | 399 | 399 | 395 | 397 | 73,400 |
2023/07/25 | 398 | 400 | 397 | 399 | 55,700 |
2023/07/24 | 396 | 398 | 394 | 398 | 57,400 |
2023/07/21 | 391 | 395 | 391 | 393 | 60,200 |
2023/07/20 | 396 | 396 | 391 | 391 | 75,200 |
2023/07/19 | 391 | 396 | 389 | 396 | 71,600 |
2023/07/18 | 389 | 390 | 386 | 388 | 62,300 |
2023/07/14 | 389 | 389 | 383 | 385 | 63,100 |
2023/07/13 | 389 | 389 | 384 | 386 | 61,400 |
2023/07/12 | 388 | 389 | 386 | 386 | 50,900 |
2023/07/11 | 387 | 389 | 386 | 386 | 64,500 |
2023/07/10 | 389 | 392 | 387 | 387 | 94,900 |
2023/07/07 | 388 | 391 | 384 | 388 | 105,800 |
2023/07/06 | 392 | 393 | 388 | 389 | 70,900 |
2023/07/05 | 393 | 394 | 390 | 393 | 50,500 |
2023/07/04 | 397 | 397 | 392 | 392 | 81,700 |
2023/07/03 | 395 | 398 | 395 | 397 | 74,800 |
2023/06/30 | 392 | 393 | 388 | 392 | 86,100 |
2023/06/29 | 392 | 396 | 391 | 392 | 80,900 |
2023/06/28 | 391 | 392 | 389 | 392 | 55,400 |
2023/06/27 | 394 | 394 | 390 | 391 | 66,800 |
2023/06/26 | 395 | 400 | 392 | 394 | 44,300 |
2023/06/23 | 395 | 398 | 390 | 393 | 76,300 |
2023/06/22 | 401 | 402 | 394 | 395 | 91,900 |
2023/06/21 | 393 | 404 | 393 | 400 | 169,000 |
2023/06/20 | 391 | 393 | 390 | 393 | 55,600 |
2023/06/19 | 388 | 393 | 387 | 393 | 96,700 |
2023/06/16 | 389 | 389 | 383 | 387 | 112,900 |
2023/06/15 | 390 | 391 | 387 | 388 | 61,000 |
2023/06/14 | 387 | 391 | 386 | 390 | 65,500 |
2023/06/13 | 394 | 394 | 387 | 387 | 84,600 |
2023/06/12 | 390 | 393 | 390 | 393 | 91,500 |
2023/06/09 | 386 | 388 | 385 | 387 | 106,300 |
2023/06/08 | 385 | 388 | 383 | 384 | 64,400 |
2023/06/07 | 384 | 387 | 379 | 383 | 145,800 |
2023/06/06 | 381 | 384 | 381 | 381 | 65,800 |
2023/06/05 | 383 | 384 | 379 | 382 | 84,800 |
2023/06/02 | 371 | 380 | 371 | 377 | 101,500 |
2023/06/01 | 371 | 374 | 370 | 371 | 65,200 |
2023/05/31 | 375 | 376 | 370 | 371 | 98,600 |
2023/05/30 | 378 | 380 | 376 | 377 | 52,200 |
2023/05/29 | 382 | 382 | 378 | 378 | 68,900 |
2023/05/26 | 385 | 386 | 377 | 378 | 77,700 |
2023/05/25 | 384 | 387 | 382 | 386 | 73,000 |
2023/05/24 | 384 | 386 | 383 | 383 | 42,500 |
2023/05/23 | 387 | 390 | 385 | 385 | 78,900 |
2023/05/22 | 383 | 387 | 382 | 385 | 71,600 |
2023/05/19 | 386 | 387 | 382 | 383 | 99,800 |
2023/05/18 | 383 | 388 | 378 | 386 | 146,800 |
2023/05/17 | 386 | 386 | 382 | 383 | 73,200 |
2023/05/16 | 393 | 393 | 386 | 388 | 71,200 |
2023/05/15 | 386 | 394 | 385 | 393 | 94,000 |
2023/05/12 | 390 | 390 | 384 | 387 | 110,100 |
2023/05/11 | 388 | 392 | 386 | 390 | 69,400 |
2023/05/10 | 395 | 395 | 384 | 387 | 100,200 |
2023/05/09 | 378 | 395 | 378 | 392 | 207,800 |
2023/05/08 | 371 | 376 | 371 | 376 | 124,600 |
2023/05/02 | 369 | 372 | 366 | 371 | 83,500 |
2023/05/01 | 377 | 378 | 359 | 369 | 258,500 |
2023/04/28 | 369 | 376 | 369 | 376 | 121,800 |
2023/04/27 | 365 | 369 | 365 | 367 | 47,300 |
2023/04/26 | 365 | 372 | 364 | 371 | 67,800 |
2023/04/25 | 370 | 376 | 367 | 369 | 136,000 |
2023/04/24 | 363 | 370 | 363 | 369 | 105,400 |
2023/04/21 | 355 | 365 | 353 | 363 | 155,200 |
2023/04/20 | 357 | 357 | 354 | 355 | 33,600 |
2023/04/19 | 357 | 357 | 353 | 357 | 25,800 |
2023/04/18 | 351 | 356 | 351 | 356 | 60,800 |
2023/04/17 | 353 | 353 | 350 | 351 | 32,900 |
2023/04/14 | 347 | 352 | 347 | 352 | 59,500 |
2023/04/13 | 350 | 350 | 347 | 348 | 37,600 |
2023/04/12 | 349 | 351 | 349 | 350 | 33,600 |
2023/04/11 | 350 | 352 | 349 | 351 | 35,200 |
2023/04/10 | 351 | 354 | 350 | 350 | 40,700 |
2023/04/07 | 352 | 353 | 350 | 351 | 50,200 |
2023/04/06 | 353 | 354 | 351 | 351 | 47,400 |
2023/04/05 | 360 | 360 | 356 | 356 | 57,200 |
2023/04/04 | 355 | 361 | 353 | 361 | 112,800 |
2023/04/03 | 355 | 356 | 353 | 355 | 46,400 |
2023/03/31 | 350 | 355 | 348 | 355 | 78,600 |
2023/03/30 | 350 | 353 | 344 | 348 | 242,400 |
2023/03/29 | 361 | 361 | 356 | 359 | 150,100 |
2023/03/28 | 360 | 362 | 358 | 359 | 125,000 |
2023/03/27 | 360 | 360 | 357 | 358 | 147,000 |
2023/03/24 | 353 | 359 | 351 | 359 | 282,400 |
2023/03/23 | 351 | 355 | 348 | 355 | 74,000 |
2023/03/22 | 347 | 353 | 343 | 353 | 91,300 |
2023/03/20 | 349 | 349 | 341 | 341 | 103,700 |
2023/03/17 | 343 | 353 | 340 | 350 | 261,900 |
2023/03/16 | 340 | 344 | 339 | 343 | 95,100 |
2023/03/15 | 345 | 347 | 344 | 347 | 58,500 |
2023/03/14 | 344 | 344 | 338 | 341 | 142,000 |
2023/03/13 | 352 | 353 | 346 | 351 | 159,100 |
2023/03/10 | 361 | 362 | 357 | 357 | 250,200 |
2023/03/09 | 362 | 364 | 359 | 364 | 127,100 |
2023/03/08 | 357 | 361 | 356 | 361 | 116,500 |
2023/03/07 | 352 | 356 | 352 | 356 | 85,900 |
2023/03/06 | 354 | 354 | 352 | 354 | 90,100 |
2023/03/03 | 351 | 354 | 350 | 354 | 201,800 |
2023/03/02 | 351 | 352 | 350 | 350 | 53,100 |
2023/03/01 | 348 | 351 | 348 | 351 | 65,300 |
2023/02/28 | 350 | 351 | 347 | 348 | 70,500 |
2023/02/27 | 341 | 354 | 341 | 350 | 143,800 |
2023/02/24 | 340 | 342 | 340 | 342 | 57,600 |
2023/02/22 | 341 | 342 | 340 | 340 | 46,400 |
2023/02/21 | 342 | 343 | 341 | 343 | 27,800 |
2023/02/20 | 340 | 342 | 340 | 342 | 32,000 |
2023/02/17 | 341 | 344 | 340 | 340 | 89,500 |
2023/02/16 | 342 | 343 | 341 | 342 | 36,000 |
2023/02/15 | 341 | 342 | 340 | 342 | 35,400 |
2023/02/14 | 342 | 342 | 339 | 339 | 17,200 |
2023/02/13 | 342 | 342 | 338 | 339 | 51,100 |
2023/02/10 | 339 | 343 | 339 | 342 | 69,400 |
2023/02/09 | 337 | 341 | 337 | 339 | 36,600 |
2023/02/08 | 339 | 340 | 337 | 339 | 17,800 |
2023/02/07 | 338 | 340 | 337 | 339 | 34,500 |
2023/02/06 | 335 | 338 | 335 | 338 | 45,400 |
2023/02/03 | 336 | 337 | 335 | 335 | 98,500 |
2023/02/02 | 343 | 343 | 338 | 338 | 49,200 |
2023/02/01 | 340 | 348 | 339 | 340 | 175,500 |
2023/01/31 | 339 | 340 | 338 | 340 | 43,200 |
2023/01/30 | 337 | 339 | 336 | 339 | 66,500 |
2023/01/27 | 339 | 339 | 336 | 336 | 45,300 |
2023/01/26 | 339 | 339 | 336 | 338 | 39,800 |
2023/01/25 | 335 | 339 | 333 | 339 | 69,500 |
2023/01/24 | 335 | 336 | 333 | 335 | 53,900 |
2023/01/23 | 331 | 334 | 329 | 334 | 79,700 |
2023/01/20 | 326 | 329 | 325 | 329 | 49,700 |
2023/01/19 | 327 | 328 | 325 | 325 | 36,900 |
2023/01/18 | 325 | 328 | 324 | 327 | 56,500 |
2023/01/17 | 328 | 329 | 325 | 327 | 54,100 |
2023/01/16 | 329 | 330 | 326 | 326 | 46,300 |
2023/01/13 | 329 | 331 | 328 | 328 | 68,700 |
2023/01/12 | 330 | 331 | 328 | 330 | 34,400 |
2023/01/11 | 328 | 330 | 327 | 329 | 28,800 |
2023/01/10 | 329 | 330 | 327 | 327 | 50,500 |
2023/01/06 | 329 | 329 | 327 | 328 | 29,700 |
2023/01/05 | 330 | 331 | 327 | 329 | 57,000 |
2023/01/04 | 332 | 332 | 329 | 330 | 55,200 |