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
2026/06/12 774 783 771 771 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
2025/12/25 966 992 958 992 62,400
2025/12/24 949 972 948 961 45,700
2025/12/23 927 950 927 948 69,100
2025/12/22 950 955 918 923 91,500
2025/12/19 938 969 938 956 76,800
2025/12/18 928 944 920 944 91,600
2025/12/17 937 946 919 943 116,300
2025/12/16 965 968 921 929 129,400
2025/12/15 989 1,000 942 950 348,900
2025/12/12 1,031 1,087 1,031 1,073 154,700
2025/12/11 1,064 1,067 1,043 1,043 58,800
2025/12/10 1,055 1,065 1,041 1,062 50,000
2025/12/09 1,050 1,056 1,039 1,056 50,600
2025/12/08 1,047 1,051 1,043 1,050 37,200
2025/12/05 1,055 1,062 1,035 1,050 44,800
2025/12/04 1,052 1,075 1,051 1,058 42,300
2025/12/03 1,078 1,078 1,034 1,052 41,500
2025/12/02 1,053 1,079 1,053 1,066 69,100
2025/12/01 1,064 1,067 1,045 1,048 44,800
2025/11/28 1,061 1,064 1,041 1,046 54,900
2025/11/27 1,053 1,063 1,040 1,059 19,900
2025/11/26 1,078 1,079 1,031 1,038 58,400
2025/11/25 1,085 1,095 1,075 1,077 34,700
2025/11/21 1,041 1,094 1,041 1,090 33,000
2025/11/20 1,070 1,095 1,050 1,050 37,900
2025/11/19 1,070 1,087 1,060 1,070 36,200
2025/11/18 1,093 1,096 1,070 1,074 32,300
2025/11/17 1,152 1,160 1,093 1,098 77,000
2025/11/14 1,145 1,153 1,129 1,152 32,900
2025/11/13 1,177 1,177 1,143 1,145 37,900
2025/11/12 1,135 1,184 1,135 1,170 36,900
2025/11/11 1,135 1,141 1,125 1,130 23,100
2025/11/10 1,103 1,139 1,100 1,130 62,800
2025/11/07 1,091 1,103 1,082 1,093 20,500
2025/11/06 1,096 1,100 1,085 1,091 14,500
2025/11/05 1,083 1,096 1,067 1,093 47,100
2025/11/04 1,119 1,125 1,093 1,093 43,300
2025/10/31 1,122 1,146 1,116 1,117 30,800
2025/10/30 1,146 1,147 1,110 1,126 58,200
2025/10/29 1,202 1,202 1,137 1,137 57,800
2025/10/28 1,163 1,202 1,162 1,198 60,100
2025/10/27 1,170 1,193 1,162 1,162 47,200
2025/10/24 1,193 1,204 1,172 1,173 51,700
2025/10/23 1,222 1,222 1,186 1,200 47,500
2025/10/22 1,182 1,221 1,176 1,216 74,200
2025/10/21 1,184 1,190 1,161 1,183 52,900
2025/10/20 1,111 1,181 1,111 1,181 126,800
2025/10/17 1,120 1,121 1,095 1,105 63,900
2025/10/16 1,108 1,152 1,108 1,118 98,500
2025/10/15 1,103 1,121 1,094 1,108 84,600
2025/10/14 1,103 1,121 1,075 1,095 154,900
2025/10/10 1,190 1,190 1,113 1,133 171,000
2025/10/09 1,202 1,208 1,190 1,198 38,300
2025/10/08 1,217 1,217 1,186 1,198 76,400
2025/10/07 1,174 1,204 1,160 1,192 64,400
2025/10/06 1,202 1,204 1,169 1,178 57,200
2025/10/03 1,160 1,196 1,159 1,187 68,800
2025/10/02 1,174 1,194 1,159 1,168 59,900
2025/10/01 1,191 1,192 1,165 1,174 53,700
2025/09/30 1,225 1,227 1,170 1,200 187,200
2025/09/29 1,220 1,252 1,185 1,238 144,900
2025/09/26 1,197 1,236 1,181 1,201 88,900
2025/09/25 1,243 1,247 1,200 1,200 61,600
2025/09/24 1,279 1,293 1,230 1,230 87,600
2025/09/22 1,292 1,309 1,271 1,291 76,800
2025/09/19 1,295 1,310 1,262 1,292 103,300
2025/09/18 1,265 1,327 1,265 1,295 212,800
2025/09/17 1,320 1,324 1,256 1,270 266,100
2025/09/16 1,381 1,425 1,312 1,338 1,127,900
2025/09/12 1,149 1,149 1,092 1,141 133,900
2025/09/11 1,096 1,128 1,096 1,119 32,600
2025/09/10 1,123 1,123 1,090 1,097 60,500
2025/09/09 1,140 1,144 1,103 1,109 39,600
2025/09/08 1,135 1,135 1,119 1,133 28,400
2025/09/05 1,092 1,139 1,084 1,115 67,700
2025/09/04 1,085 1,095 1,068 1,092 34,800
2025/09/03 1,100 1,111 1,066 1,070 49,600
2025/09/02 1,083 1,104 1,082 1,104 34,000
2025/09/01 1,069 1,081 1,054 1,081 45,000
2025/08/29 1,100 1,100 1,072 1,080 36,500
2025/08/28 1,070 1,096 1,070 1,090 86,900
2025/08/27 1,065 1,081 1,063 1,079 96,500
2025/08/26 1,111 1,116 1,071 1,073 85,100
2025/08/25 1,164 1,174 1,121 1,124 103,400
2025/08/22 1,176 1,191 1,152 1,152 41,800
2025/08/21 1,207 1,217 1,174 1,176 52,600
2025/08/20 1,215 1,221 1,190 1,202 55,700
2025/08/19 1,239 1,239 1,186 1,214 74,100
2025/08/18 1,226 1,254 1,216 1,227 62,000
2025/08/15 1,232 1,260 1,222 1,236 85,500
2025/08/14 1,215 1,255 1,213 1,229 115,300
2025/08/13 1,199 1,201 1,177 1,177 30,900
2025/08/12 1,181 1,211 1,177 1,205 80,800
2025/08/08 1,184 1,198 1,161 1,170 35,700

このページの先頭へ