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
2026/05/29 526 527 526 526 103,000
2026/05/28 526 527 526 526 25,900
2026/05/27 526 526 526 526 83,100
2026/05/26 526 527 526 526 59,600
2026/05/25 528 529 527 527 72,000
2026/05/22 526 528 526 528 286,300
2026/05/21 526 527 525 526 381,400
2026/05/20 526 527 525 525 1,041,600
2026/05/19 526 527 526 526 232,400
2026/05/18 526 527 526 526 302,400
2026/05/15 526 527 526 526 310,700
2026/05/14 526 527 526 526 48,500
2026/05/13 526 527 526 526 64,400
2026/05/12 526 527 526 526 9,600
2026/05/11 526 527 525 526 49,100
2026/05/08 526 527 525 525 202,700
2026/05/07 525 526 525 525 80,300
2026/05/01 525 526 525 525 20,500
2026/04/30 525 528 525 525 1,040,900
2026/04/28 526 527 525 525 2,120,700
2026/04/27 526 527 526 526 39,600
2026/04/24 526 527 526 526 44,500
2026/04/23 526 527 526 526 23,800
2026/04/22 526 527 526 526 36,200
2026/04/21 526 527 526 526 46,000
2026/04/20 526 527 526 526 25,500
2026/04/17 526 527 526 526 17,400
2026/04/16 526 527 526 526 15,700
2026/04/15 526 527 526 526 48,400
2026/04/14 527 527 526 526 34,100
2026/04/13 526 528 526 526 162,500
2026/04/10 527 527 526 526 31,500
2026/04/09 525 527 525 526 143,200
2026/04/08 525 526 525 525 45,800
2026/04/07 525 526 525 525 42,500
2026/04/06 525 526 525 525 46,400
2026/04/03 525 526 525 525 12,900
2026/03/27 526 526 525 526 91,800
2026/03/26 526 527 525 526 146,500
2026/03/25 525 527 525 527 153,100
2026/03/24 525 526 524 525 80,400
2026/03/23 524 526 524 525 351,300
2026/03/19 526 527 524 524 285,000
2026/03/18 529 530 529 529 140,700
2026/03/17 529 530 529 529 222,900
2026/03/16 529 530 529 529 182,700
2026/03/13 529 530 529 529 149,300
2026/03/12 529 530 529 529 178,100
2026/03/11 529 530 529 529 145,100
2026/03/10 530 530 528 529 225,300
2026/03/09 529 530 528 529 428,800
2026/03/06 529 530 529 529 248,200
2026/03/05 530 530 529 529 258,900
2026/03/04 529 530 529 529 273,900
2026/03/03 529 530 528 528 572,800
2026/03/02 529 530 529 530 245,600
2026/02/27 529 530 529 529 380,000
2026/02/26 528 529 528 528 200,200
2026/02/25 529 530 528 528 1,034,400
2026/02/24 529 529 528 528 1,057,900
2026/02/20 528 529 528 528 446,900
2026/02/19 529 530 528 528 1,069,000
2026/02/18 529 530 529 529 574,500
2026/02/17 529 530 529 529 882,800
2026/02/16 529 530 529 529 1,009,400
2026/02/13 529 530 529 529 1,134,600
2026/02/12 529 530 529 529 1,818,300
2026/02/10 529 530 529 529 1,329,700
2026/02/09 530 531 529 529 4,837,300
2026/02/06 517 517 517 517 327,600
2026/02/05 437 437 437 437 165,000
2026/02/04 355 360 354 357 141,000
2026/02/03 353 355 351 354 51,200
2026/02/02 354 354 352 352 55,200
2026/01/30 352 353 350 353 80,900
2026/01/29 350 353 348 350 145,600
2026/01/28 353 353 350 350 63,000
2026/01/27 353 355 351 355 91,000
2026/01/26 357 358 353 354 117,700
2026/01/23 360 361 358 359 59,200
2026/01/22 355 359 355 359 53,400
2026/01/21 356 357 353 355 70,900
2026/01/20 363 363 357 357 139,300
2026/01/19 368 368 362 362 93,300
2026/01/16 362 367 361 366 151,400
2026/01/15 358 362 357 361 139,300
2026/01/14 358 360 356 358 78,200
2026/01/13 360 361 356 358 137,100
2026/01/09 356 358 355 356 75,500
2026/01/08 357 359 356 356 76,700
2026/01/07 353 358 353 356 99,900
2026/01/06 350 355 350 353 133,400
2026/01/05 347 350 346 349 142,100

このページの先頭へ