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 |
|---|---|---|---|---|---|
| 2024/12/30 | 343 | 345 | 342 | 343 | 43,000 |
| 2024/12/27 | 338 | 346 | 336 | 346 | 106,000 |
| 2024/12/26 | 331 | 335 | 331 | 335 | 120,600 |
| 2024/12/25 | 334 | 334 | 331 | 333 | 64,400 |
| 2024/12/24 | 334 | 334 | 332 | 333 | 64,200 |
| 2024/12/23 | 335 | 335 | 330 | 333 | 67,400 |
| 2024/12/20 | 335 | 335 | 333 | 335 | 55,700 |
| 2024/12/19 | 334 | 334 | 331 | 333 | 45,300 |
| 2024/12/18 | 335 | 335 | 332 | 334 | 40,400 |
| 2024/12/17 | 335 | 335 | 333 | 335 | 33,500 |
| 2024/12/16 | 338 | 338 | 333 | 335 | 60,200 |
| 2024/12/13 | 335 | 337 | 335 | 335 | 50,500 |
| 2024/12/12 | 336 | 337 | 335 | 336 | 50,200 |
| 2024/12/11 | 336 | 337 | 335 | 336 | 44,500 |
| 2024/12/10 | 335 | 338 | 335 | 336 | 50,500 |
| 2024/12/09 | 336 | 338 | 335 | 335 | 46,100 |
| 2024/12/06 | 336 | 338 | 336 | 337 | 25,100 |
| 2024/12/05 | 336 | 337 | 336 | 336 | 26,400 |
| 2024/12/04 | 337 | 338 | 335 | 335 | 31,100 |
| 2024/12/03 | 336 | 339 | 336 | 338 | 41,300 |
| 2024/12/02 | 337 | 339 | 336 | 336 | 45,600 |
| 2024/11/29 | 338 | 339 | 337 | 337 | 39,500 |
| 2024/11/28 | 339 | 341 | 338 | 339 | 31,900 |
| 2024/11/27 | 341 | 342 | 338 | 338 | 34,300 |
| 2024/11/26 | 342 | 343 | 338 | 339 | 63,200 |
| 2024/11/25 | 343 | 345 | 342 | 342 | 28,700 |
| 2024/11/22 | 343 | 343 | 342 | 343 | 9,800 |
| 2024/11/21 | 344 | 344 | 341 | 343 | 27,100 |
| 2024/11/20 | 346 | 346 | 342 | 342 | 35,300 |
| 2024/11/19 | 344 | 347 | 343 | 345 | 23,000 |
| 2024/11/18 | 344 | 346 | 343 | 343 | 17,100 |
| 2024/11/15 | 346 | 347 | 344 | 344 | 18,800 |
| 2024/11/14 | 348 | 348 | 345 | 345 | 21,900 |
| 2024/11/13 | 347 | 349 | 345 | 347 | 35,500 |
| 2024/11/12 | 346 | 348 | 345 | 345 | 54,300 |
| 2024/11/11 | 350 | 350 | 347 | 347 | 15,000 |
| 2024/11/08 | 349 | 350 | 347 | 348 | 34,800 |
| 2024/11/07 | 346 | 350 | 346 | 348 | 50,700 |
| 2024/11/06 | 342 | 346 | 342 | 346 | 39,200 |
| 2024/11/05 | 345 | 345 | 343 | 343 | 24,800 |
| 2024/11/01 | 345 | 347 | 344 | 344 | 27,900 |
| 2024/10/31 | 346 | 348 | 344 | 346 | 42,600 |
| 2024/10/30 | 348 | 349 | 345 | 345 | 107,700 |
| 2024/10/29 | 349 | 350 | 347 | 347 | 27,900 |
| 2024/10/28 | 345 | 349 | 345 | 349 | 27,500 |
| 2024/10/25 | 350 | 350 | 345 | 345 | 32,700 |
| 2024/10/24 | 350 | 350 | 347 | 349 | 44,100 |
| 2024/10/23 | 353 | 353 | 350 | 350 | 43,800 |
| 2024/10/22 | 354 | 354 | 351 | 351 | 22,500 |
| 2024/10/21 | 353 | 354 | 351 | 353 | 26,000 |
| 2024/10/18 | 353 | 355 | 351 | 351 | 22,000 |
| 2024/10/17 | 352 | 353 | 350 | 351 | 27,900 |
| 2024/10/16 | 351 | 354 | 351 | 352 | 26,200 |
| 2024/10/15 | 352 | 354 | 351 | 352 | 27,400 |
| 2024/10/11 | 354 | 355 | 352 | 352 | 25,100 |
| 2024/10/10 | 355 | 355 | 352 | 353 | 16,800 |
| 2024/10/09 | 358 | 358 | 354 | 354 | 19,300 |
| 2024/10/08 | 357 | 358 | 356 | 356 | 12,700 |
| 2024/10/07 | 357 | 359 | 357 | 358 | 30,600 |
| 2024/10/04 | 354 | 356 | 353 | 356 | 29,900 |
| 2024/10/03 | 355 | 356 | 353 | 354 | 20,100 |
| 2024/10/02 | 352 | 354 | 351 | 352 | 37,300 |
| 2024/10/01 | 350 | 353 | 350 | 352 | 29,900 |
| 2024/09/30 | 351 | 354 | 349 | 350 | 50,300 |
| 2024/09/27 | 357 | 358 | 355 | 355 | 60,600 |
| 2024/09/26 | 360 | 364 | 359 | 364 | 83,700 |
| 2024/09/25 | 358 | 359 | 356 | 357 | 36,400 |
| 2024/09/24 | 358 | 360 | 358 | 358 | 48,300 |
| 2024/09/20 | 364 | 364 | 359 | 360 | 42,400 |
| 2024/09/19 | 364 | 364 | 362 | 363 | 40,100 |
| 2024/09/18 | 361 | 364 | 358 | 363 | 65,800 |
| 2024/09/17 | 359 | 361 | 356 | 361 | 54,400 |
| 2024/09/13 | 356 | 359 | 354 | 358 | 77,900 |
| 2024/09/12 | 357 | 357 | 352 | 356 | 46,700 |
| 2024/09/11 | 356 | 356 | 350 | 351 | 54,900 |
| 2024/09/10 | 357 | 357 | 354 | 357 | 25,700 |
| 2024/09/09 | 354 | 357 | 351 | 356 | 44,400 |
| 2024/09/06 | 358 | 359 | 355 | 358 | 50,400 |
| 2024/09/05 | 357 | 360 | 356 | 358 | 42,900 |
| 2024/09/04 | 360 | 361 | 355 | 355 | 69,000 |
| 2024/09/03 | 361 | 363 | 360 | 363 | 35,700 |
| 2024/09/02 | 360 | 361 | 358 | 360 | 50,900 |
| 2024/08/30 | 359 | 360 | 355 | 359 | 42,700 |
| 2024/08/29 | 356 | 359 | 356 | 359 | 30,600 |
| 2024/08/28 | 360 | 360 | 355 | 356 | 32,700 |
| 2024/08/27 | 359 | 360 | 356 | 360 | 30,400 |
| 2024/08/26 | 355 | 358 | 354 | 356 | 66,100 |
| 2024/08/23 | 351 | 354 | 350 | 354 | 33,300 |
| 2024/08/22 | 352 | 352 | 349 | 352 | 23,800 |
| 2024/08/21 | 350 | 352 | 349 | 351 | 28,800 |
| 2024/08/20 | 352 | 355 | 350 | 351 | 34,700 |
| 2024/08/19 | 355 | 356 | 351 | 351 | 32,000 |
| 2024/08/16 | 352 | 355 | 350 | 355 | 36,600 |
| 2024/08/15 | 350 | 352 | 349 | 351 | 37,700 |
| 2024/08/14 | 351 | 352 | 346 | 352 | 49,700 |
| 2024/08/13 | 352 | 353 | 349 | 352 | 51,600 |
| 2024/08/09 | 344 | 347 | 339 | 344 | 95,800 |
| 2024/08/08 | 339 | 343 | 336 | 336 | 63,100 |
| 2024/08/07 | 340 | 343 | 334 | 338 | 81,300 |
| 2024/08/06 | 316 | 339 | 316 | 334 | 112,000 |
| 2024/08/05 | 344 | 345 | 311 | 322 | 224,100 |
| 2024/08/02 | 361 | 362 | 352 | 352 | 113,200 |
| 2024/08/01 | 369 | 372 | 364 | 366 | 106,300 |
| 2024/07/31 | 368 | 373 | 367 | 373 | 88,500 |
| 2024/07/30 | 369 | 370 | 367 | 369 | 80,100 |
| 2024/07/29 | 369 | 369 | 366 | 368 | 33,200 |
| 2024/07/26 | 369 | 369 | 365 | 366 | 79,200 |
| 2024/07/25 | 368 | 368 | 364 | 365 | 51,200 |
| 2024/07/24 | 369 | 369 | 366 | 366 | 27,800 |
| 2024/07/23 | 368 | 370 | 368 | 369 | 30,700 |
| 2024/07/22 | 370 | 370 | 366 | 366 | 53,000 |
| 2024/07/19 | 369 | 369 | 366 | 368 | 32,600 |
| 2024/07/18 | 368 | 369 | 366 | 366 | 38,500 |
| 2024/07/17 | 367 | 368 | 365 | 368 | 34,600 |
| 2024/07/16 | 367 | 368 | 365 | 365 | 67,700 |
| 2024/07/12 | 360 | 365 | 360 | 365 | 49,200 |
| 2024/07/11 | 362 | 364 | 361 | 361 | 43,000 |
| 2024/07/10 | 365 | 365 | 360 | 361 | 62,000 |
| 2024/07/09 | 362 | 363 | 361 | 362 | 28,300 |
| 2024/07/08 | 363 | 363 | 361 | 362 | 43,000 |
| 2024/07/05 | 363 | 365 | 362 | 362 | 43,100 |
| 2024/07/04 | 365 | 365 | 363 | 364 | 39,400 |
| 2024/07/03 | 366 | 367 | 364 | 365 | 38,900 |
| 2024/07/02 | 367 | 370 | 365 | 366 | 74,200 |
| 2024/07/01 | 366 | 368 | 365 | 367 | 47,800 |
| 2024/06/28 | 365 | 366 | 364 | 366 | 26,400 |
| 2024/06/27 | 364 | 365 | 362 | 365 | 55,100 |
| 2024/06/26 | 363 | 363 | 361 | 363 | 43,300 |
| 2024/06/25 | 359 | 362 | 358 | 362 | 71,000 |
| 2024/06/24 | 357 | 359 | 356 | 359 | 48,300 |
| 2024/06/21 | 356 | 359 | 356 | 356 | 37,100 |
| 2024/06/20 | 357 | 358 | 356 | 356 | 39,300 |
| 2024/06/19 | 357 | 359 | 355 | 357 | 33,400 |
| 2024/06/18 | 357 | 358 | 355 | 356 | 19,100 |
| 2024/06/17 | 353 | 358 | 352 | 357 | 65,000 |
| 2024/06/14 | 353 | 359 | 353 | 358 | 83,200 |
| 2024/06/13 | 356 | 356 | 353 | 356 | 53,700 |
| 2024/06/12 | 356 | 358 | 356 | 356 | 37,300 |
| 2024/06/11 | 356 | 358 | 356 | 356 | 28,300 |
| 2024/06/10 | 356 | 359 | 356 | 357 | 23,300 |
| 2024/06/07 | 357 | 359 | 355 | 357 | 23,000 |
| 2024/06/06 | 360 | 360 | 354 | 357 | 55,500 |
| 2024/06/05 | 358 | 359 | 356 | 356 | 35,700 |
| 2024/06/04 | 355 | 361 | 355 | 361 | 48,700 |
| 2024/06/03 | 354 | 358 | 354 | 357 | 29,700 |
| 2024/05/31 | 357 | 357 | 353 | 355 | 52,000 |
| 2024/05/30 | 351 | 356 | 350 | 355 | 42,000 |
| 2024/05/29 | 355 | 357 | 353 | 353 | 65,000 |
| 2024/05/28 | 356 | 359 | 356 | 356 | 27,000 |
| 2024/05/27 | 360 | 360 | 357 | 358 | 24,400 |
| 2024/05/24 | 355 | 358 | 355 | 357 | 23,100 |
| 2024/05/23 | 357 | 358 | 356 | 357 | 28,200 |
| 2024/05/22 | 359 | 361 | 357 | 357 | 40,800 |
| 2024/05/21 | 360 | 362 | 357 | 358 | 43,800 |
| 2024/05/20 | 360 | 361 | 358 | 360 | 40,200 |
| 2024/05/17 | 355 | 359 | 355 | 357 | 27,300 |
| 2024/05/16 | 360 | 360 | 355 | 355 | 55,300 |
| 2024/05/15 | 362 | 362 | 358 | 359 | 26,100 |
| 2024/05/14 | 360 | 360 | 357 | 358 | 40,600 |
| 2024/05/13 | 363 | 363 | 358 | 358 | 96,500 |
| 2024/05/10 | 366 | 367 | 360 | 360 | 85,800 |
| 2024/05/09 | 361 | 364 | 358 | 364 | 64,300 |
| 2024/05/08 | 358 | 360 | 358 | 358 | 33,400 |
| 2024/05/07 | 357 | 361 | 356 | 358 | 54,600 |
| 2024/05/02 | 357 | 360 | 356 | 357 | 42,400 |
| 2024/05/01 | 357 | 360 | 356 | 358 | 41,100 |
| 2024/04/30 | 360 | 362 | 357 | 357 | 68,500 |
| 2024/04/26 | 359 | 362 | 357 | 362 | 53,000 |
| 2024/04/25 | 360 | 363 | 359 | 360 | 34,300 |
| 2024/04/24 | 364 | 364 | 360 | 361 | 33,200 |
| 2024/04/23 | 364 | 364 | 361 | 362 | 16,100 |
| 2024/04/22 | 360 | 364 | 359 | 362 | 45,000 |
| 2024/04/19 | 361 | 362 | 355 | 356 | 85,400 |
| 2024/04/18 | 360 | 363 | 360 | 363 | 39,800 |
| 2024/04/17 | 365 | 367 | 360 | 360 | 41,600 |
| 2024/04/16 | 369 | 370 | 364 | 365 | 66,500 |
| 2024/04/15 | 368 | 372 | 368 | 372 | 39,000 |
| 2024/04/12 | 372 | 373 | 369 | 370 | 60,500 |
| 2024/04/11 | 368 | 373 | 368 | 370 | 32,200 |
| 2024/04/10 | 371 | 372 | 370 | 370 | 36,200 |
| 2024/04/09 | 368 | 372 | 367 | 372 | 90,100 |
| 2024/04/08 | 363 | 369 | 363 | 369 | 68,700 |
| 2024/04/05 | 363 | 365 | 360 | 362 | 54,700 |
| 2024/04/04 | 367 | 367 | 363 | 364 | 76,300 |
| 2024/04/03 | 361 | 365 | 359 | 363 | 113,300 |
| 2024/04/02 | 371 | 372 | 363 | 363 | 147,800 |
| 2024/04/01 | 376 | 377 | 370 | 370 | 98,600 |
| 2024/03/29 | 375 | 379 | 375 | 377 | 62,800 |
| 2024/03/28 | 375 | 377 | 373 | 375 | 94,900 |
| 2024/03/27 | 388 | 389 | 384 | 385 | 134,400 |
| 2024/03/26 | 382 | 388 | 381 | 386 | 154,700 |
| 2024/03/25 | 383 | 384 | 380 | 381 | 104,400 |
| 2024/03/22 | 385 | 385 | 382 | 383 | 130,600 |
| 2024/03/21 | 384 | 385 | 383 | 384 | 107,000 |
| 2024/03/19 | 382 | 383 | 379 | 383 | 108,000 |
| 2024/03/18 | 381 | 382 | 380 | 380 | 69,400 |
| 2024/03/15 | 379 | 380 | 377 | 380 | 69,100 |
| 2024/03/14 | 379 | 380 | 377 | 380 | 67,500 |
| 2024/03/13 | 379 | 380 | 375 | 378 | 112,300 |
| 2024/03/12 | 374 | 379 | 371 | 379 | 102,500 |
| 2024/03/11 | 378 | 380 | 372 | 373 | 121,000 |
| 2024/03/08 | 373 | 379 | 372 | 378 | 131,300 |
| 2024/03/07 | 379 | 380 | 375 | 377 | 77,900 |
| 2024/03/06 | 373 | 379 | 373 | 377 | 105,400 |
| 2024/03/05 | 373 | 377 | 372 | 375 | 59,600 |
| 2024/03/04 | 376 | 376 | 371 | 372 | 139,100 |
| 2024/03/01 | 379 | 379 | 376 | 377 | 79,900 |
| 2024/02/29 | 379 | 380 | 378 | 378 | 62,200 |
| 2024/02/28 | 378 | 381 | 378 | 379 | 94,000 |
| 2024/02/27 | 379 | 382 | 378 | 379 | 110,100 |
| 2024/02/26 | 380 | 382 | 377 | 378 | 103,600 |
| 2024/02/22 | 378 | 380 | 377 | 380 | 104,000 |
| 2024/02/21 | 377 | 379 | 376 | 378 | 56,400 |
| 2024/02/20 | 375 | 382 | 375 | 377 | 146,000 |
| 2024/02/19 | 370 | 376 | 370 | 374 | 124,700 |
| 2024/02/16 | 372 | 374 | 370 | 372 | 139,700 |
| 2024/02/15 | 371 | 372 | 366 | 369 | 130,000 |
| 2024/02/14 | 376 | 376 | 370 | 370 | 135,700 |
| 2024/02/13 | 377 | 379 | 373 | 376 | 138,100 |
| 2024/02/09 | 377 | 383 | 376 | 377 | 184,900 |
| 2024/02/08 | 390 | 391 | 377 | 382 | 429,300 |
| 2024/02/07 | 370 | 372 | 369 | 372 | 141,000 |
| 2024/02/06 | 369 | 372 | 369 | 369 | 78,400 |
| 2024/02/05 | 369 | 372 | 369 | 372 | 54,700 |
| 2024/02/02 | 373 | 373 | 367 | 369 | 91,500 |
| 2024/02/01 | 375 | 375 | 371 | 373 | 61,800 |
| 2024/01/31 | 370 | 375 | 370 | 375 | 88,300 |
| 2024/01/30 | 373 | 375 | 370 | 370 | 83,200 |
| 2024/01/29 | 369 | 374 | 369 | 373 | 62,400 |
| 2024/01/26 | 370 | 372 | 369 | 369 | 68,000 |
| 2024/01/25 | 369 | 370 | 367 | 369 | 72,000 |
| 2024/01/24 | 370 | 372 | 368 | 369 | 84,600 |
| 2024/01/23 | 373 | 375 | 371 | 371 | 108,700 |
| 2024/01/22 | 370 | 374 | 370 | 373 | 89,100 |
| 2024/01/19 | 372 | 373 | 369 | 370 | 86,900 |
| 2024/01/18 | 370 | 373 | 370 | 371 | 66,700 |
| 2024/01/17 | 373 | 375 | 370 | 370 | 109,800 |
| 2024/01/16 | 373 | 375 | 370 | 370 | 113,200 |
| 2024/01/15 | 367 | 372 | 367 | 372 | 130,200 |
| 2024/01/12 | 369 | 372 | 366 | 367 | 155,300 |
| 2024/01/11 | 370 | 371 | 367 | 368 | 160,900 |
| 2024/01/10 | 369 | 373 | 367 | 367 | 209,900 |
| 2024/01/09 | 368 | 370 | 366 | 368 | 109,300 |
| 2024/01/05 | 363 | 366 | 363 | 365 | 122,500 |
| 2024/01/04 | 357 | 362 | 356 | 361 | 131,200 |