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

ブッキングリゾート(324A)の株価時系列情報

ブッキングリゾート(324A)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
2026/10/30 672 677 661 661 14,700
2026/10/29 673 675 663 670 14,500
2026/10/28 672 682 672 676 16,300
2026/10/27 687 687 680 680 9,800
2026/10/26 688 689 683 684 12,000
2026/10/23 687 698 680 688 13,900
2026/10/22 692 697 688 688 16,800
2026/10/21 697 700 694 694 9,800
2026/10/20 700 708 692 701 22,300
2026/10/19 696 702 696 696 12,200
2026/10/16 698 707 698 703 4,900
2026/10/15 708 708 692 692 18,000
2026/10/14 708 717 708 710 3,600
2026/10/13 721 721 712 715 5,400
2026/10/09 701 728 701 728 15,100
2026/10/08 707 709 702 702 7,600
2026/10/07 714 714 705 705 10,600
2026/10/06 713 720 713 714 5,800
2026/10/05 742 743 710 713 19,500
2026/10/02 733 733 727 727 2,200
2026/10/01 721 731 721 726 8,800
2026/09/30 752 752 731 731 5,600
2026/09/29 750 750 734 748 8,500
2026/09/28 745 745 731 736 6,900
2026/09/25 750 752 730 730 14,900
2026/09/24 721 749 721 748 22,500
2026/09/18 735 737 726 727 10,700
2026/09/17 705 729 705 727 12,000
2026/09/16 718 720 698 711 29,300
2026/09/15 708 718 707 712 13,900
2026/09/14 700 723 700 719 23,000
2026/09/11 703 708 698 702 22,900
2026/09/10 708 712 703 705 13,800
2026/09/09 717 717 708 708 18,600
2026/09/08 716 725 716 723 5,600
2026/09/07 726 727 716 719 17,000
2026/09/04 723 733 718 726 15,800
2026/09/03 720 725 714 714 9,100
2026/09/02 740 740 716 717 22,700
2026/09/01 756 756 730 740 27,000
2026/08/31 748 755 740 748 16,400
2026/08/28 750 758 747 749 11,600
2026/08/27 746 767 746 750 16,400
2026/08/26 748 756 747 747 8,000
2026/08/25 750 756 748 750 4,800
2026/08/24 751 755 741 747 7,600
2026/08/21 752 755 735 739 10,500
2026/08/20 744 748 733 746 7,600
2026/08/19 746 746 730 730 3,800
2026/08/18 742 750 734 734 10,800
2026/08/17 770 770 735 737 28,000
2026/08/14 737 767 737 767 17,600
2026/08/13 763 763 737 737 23,700
2026/08/12 780 787 741 759 34,300
2026/08/10 728 761 725 760 39,100
2026/08/07 720 721 709 721 8,100
2026/08/06 706 720 706 716 8,300
2026/08/05 707 707 699 700 6,200
2026/08/04 708 708 698 698 4,900
2026/08/03 697 709 697 700 9,800
2026/07/31 698 710 698 710 9,500
2026/07/30 691 710 691 710 11,800
2026/07/29 702 702 694 696 9,300
2026/07/28 704 704 695 699 7,000
2026/07/27 695 704 694 704 10,500
2026/07/24 693 699 691 693 6,700
2026/07/23 700 700 688 694 18,600
2026/07/22 704 704 697 700 4,300
2026/07/21 699 708 692 700 25,600
2026/07/17 708 711 695 700 14,400
2026/07/16 700 705 698 703 14,400
2026/07/15 707 707 693 700 11,500
2026/07/14 700 700 693 698 9,400
2026/07/13 714 714 697 697 18,900
2026/07/10 690 709 689 703 32,300
2026/07/09 689 689 683 689 11,000
2026/07/08 682 693 681 681 14,200
2026/07/07 700 705 690 690 19,800
2026/07/06 713 713 697 697 28,400
2026/07/03 690 704 690 704 17,400
2026/07/02 699 710 697 700 14,200
2026/07/01 698 698 681 693 9,900
2026/06/30 695 695 681 694 12,500
2026/06/29 670 695 666 689 24,700
2026/06/26 660 669 653 659 18,900
2026/06/25 661 677 656 662 41,700
2026/06/24 648 657 637 641 48,300
2026/06/23 684 684 640 658 69,500
2026/06/22 672 688 672 686 15,700
2026/06/19 672 682 662 682 22,000
2026/06/18 678 678 665 667 34,400
2026/06/17 687 695 668 682 58,600
2026/06/16 694 695 688 688 40,100
2026/06/15 727 729 688 693 129,300
2026/06/12 774 783 771 771 20,800
2026/06/11 787 787 773 773 25,600
2026/06/10 784 789 780 780 26,900
2026/06/09 804 804 785 785 20,800
2026/06/08 811 819 787 794 35,200
2026/06/05 800 828 800 826 24,000
2026/06/04 796 823 789 800 21,600
2026/06/03 797 804 784 800 54,700
2026/06/02 801 802 781 800 31,500
2026/06/01 800 809 790 806 39,600
2026/05/29 809 816 800 800 23,700
2026/05/28 801 810 800 810 11,500
2026/05/27 811 811 787 802 39,000
2026/05/26 806 815 805 811 25,200
2026/05/25 830 830 795 807 54,900
2026/05/22 843 843 829 832 18,800
2026/05/21 824 838 812 835 27,700
2026/05/20 852 852 813 815 43,800
2026/05/19 847 876 847 856 28,400
2026/05/18 854 860 830 840 38,500
2026/05/15 855 865 849 854 27,200
2026/05/14 880 880 848 856 36,000
2026/05/13 864 899 864 865 45,300
2026/05/12 902 904 868 871 54,600
2026/05/11 925 925 900 900 29,100
2026/05/08 900 923 894 923 38,000
2026/05/07 938 941 903 903 58,300
2026/05/01 976 976 933 933 50,300
2026/04/30 992 999 975 976 24,500
2026/04/28 1,016 1,016 997 999 55,700
2026/04/27 1,050 1,055 1,037 1,050 112,700
2026/04/24 1,046 1,049 1,023 1,026 64,000
2026/04/23 1,025 1,054 1,013 1,026 92,300
2026/04/22 1,043 1,044 1,025 1,025 28,700
2026/04/21 1,035 1,038 1,026 1,038 20,900
2026/04/20 1,034 1,040 1,031 1,031 21,500
2026/04/17 1,031 1,032 1,023 1,032 19,700
2026/04/16 1,029 1,036 1,021 1,022 21,300
2026/04/15 1,038 1,043 1,022 1,025 34,000
2026/04/14 1,032 1,040 1,030 1,032 31,700
2026/04/13 1,029 1,040 1,025 1,032 13,700
2026/04/10 1,031 1,035 1,025 1,025 16,300
2026/04/09 1,047 1,047 1,025 1,029 21,300
2026/04/08 1,044 1,050 1,036 1,045 32,700
2026/04/07 1,030 1,045 1,022 1,032 15,700
2026/04/06 1,022 1,032 1,020 1,030 19,200
2026/04/03 1,025 1,031 1,011 1,021 20,700
2026/03/27 976 1,005 976 1,003 44,300
2026/03/26 990 1,000 975 975 39,700
2026/03/25 988 1,001 988 990 30,900
2026/03/24 974 990 968 988 34,900
2026/03/23 981 986 959 959 53,300
2026/03/19 996 1,014 984 991 47,300
2026/03/18 1,011 1,020 993 1,005 21,300
2026/03/17 1,030 1,032 985 988 68,600
2026/03/16 980 998 965 981 67,700
2026/03/13 1,008 1,015 995 1,008 52,700
2026/03/12 1,042 1,044 1,023 1,030 31,200
2026/03/11 1,032 1,054 1,032 1,042 36,100
2026/03/10 1,044 1,044 1,024 1,035 27,500
2026/03/09 1,018 1,021 998 1,015 50,300
2026/03/06 1,026 1,053 1,023 1,048 25,800
2026/03/05 1,023 1,049 1,023 1,039 38,400
2026/03/04 1,008 1,025 983 999 74,100
2026/03/03 1,060 1,065 1,032 1,038 52,700
2026/03/02 1,088 1,088 1,047 1,063 78,600
2026/02/27 1,077 1,108 1,064 1,098 62,400
2026/02/26 1,049 1,063 1,048 1,062 17,900
2026/02/25 1,031 1,051 1,031 1,049 44,000
2026/02/24 1,040 1,046 1,031 1,031 25,100
2026/02/20 1,029 1,048 1,024 1,031 38,400
2026/02/19 1,025 1,035 1,022 1,035 16,600
2026/02/18 1,015 1,029 1,013 1,025 15,700
2026/02/17 1,040 1,042 1,011 1,015 47,600
2026/02/16 1,022 1,040 1,022 1,039 28,200
2026/02/13 1,043 1,045 1,022 1,022 35,000
2026/02/12 1,058 1,059 1,042 1,046 21,500
2026/02/10 1,045 1,061 1,043 1,054 14,400
2026/02/09 1,058 1,068 1,043 1,046 31,500
2026/02/06 1,038 1,056 1,025 1,056 20,900
2026/02/05 1,026 1,053 1,023 1,039 24,400
2026/02/04 1,028 1,028 1,015 1,022 16,600
2026/02/03 1,032 1,037 1,019 1,035 19,500
2026/02/02 1,038 1,052 1,021 1,035 30,600
2026/01/30 1,020 1,038 1,015 1,035 24,200
2026/01/29 1,023 1,026 1,006 1,024 23,200
2026/01/28 1,031 1,031 1,013 1,018 21,600
2026/01/27 1,050 1,050 1,023 1,032 31,700
2026/01/26 1,048 1,064 1,041 1,041 44,400
2026/01/23 1,035 1,048 1,018 1,048 28,100
2026/01/22 1,003 1,020 1,003 1,019 17,200
2026/01/21 1,007 1,018 999 1,003 34,800
2026/01/20 1,026 1,026 1,008 1,012 23,400
2026/01/19 1,042 1,046 1,028 1,028 20,800
2026/01/16 1,041 1,047 1,023 1,033 16,600
2026/01/15 1,023 1,050 1,016 1,050 29,300
2026/01/14 1,017 1,025 1,010 1,010 15,400
2026/01/13 1,050 1,050 1,007 1,018 58,900
2026/01/09 1,023 1,040 1,023 1,040 31,800
2026/01/08 1,007 1,029 1,007 1,023 26,200
2026/01/07 1,012 1,024 999 1,007 40,500
2026/01/06 1,012 1,023 1,000 1,019 24,200
2026/01/05 982 1,003 973 998 46,200
2025/12/30 1,003 1,007 976 979 33,300
2025/12/29 1,006 1,019 987 1,009 34,300
2025/12/26 1,025 1,040 987 991 70,100

このページの先頭へ