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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,277 | 1,337 | 1,234 | 1,247 | 1,193,800 |
| 2025/06/12 | 1,550 | 1,560 | 1,491 | 1,527 | 433,500 |
| 2025/06/11 | 1,562 | 1,570 | 1,526 | 1,541 | 71,000 |
| 2025/06/10 | 1,532 | 1,556 | 1,516 | 1,549 | 98,800 |
| 2025/06/09 | 1,544 | 1,557 | 1,493 | 1,520 | 130,500 |
| 2025/06/06 | 1,481 | 1,498 | 1,432 | 1,497 | 110,900 |
| 2025/06/05 | 1,500 | 1,514 | 1,482 | 1,492 | 52,700 |
| 2025/06/04 | 1,497 | 1,527 | 1,476 | 1,500 | 83,900 |
| 2025/06/03 | 1,485 | 1,524 | 1,460 | 1,468 | 81,800 |
| 2025/06/02 | 1,475 | 1,495 | 1,450 | 1,485 | 35,600 |
| 2025/05/30 | 1,459 | 1,485 | 1,450 | 1,477 | 40,800 |
| 2025/05/29 | 1,442 | 1,485 | 1,442 | 1,460 | 48,900 |
| 2025/05/28 | 1,487 | 1,488 | 1,450 | 1,450 | 38,200 |
| 2025/05/27 | 1,461 | 1,486 | 1,439 | 1,458 | 63,300 |
| 2025/05/26 | 1,502 | 1,505 | 1,427 | 1,453 | 102,000 |
| 2025/05/23 | 1,530 | 1,538 | 1,400 | 1,472 | 191,700 |
| 2025/05/22 | 1,552 | 1,584 | 1,511 | 1,536 | 216,800 |
| 2025/05/21 | 1,461 | 1,580 | 1,451 | 1,535 | 286,400 |
| 2025/05/20 | 1,410 | 1,449 | 1,390 | 1,431 | 56,200 |
| 2025/05/19 | 1,438 | 1,460 | 1,400 | 1,415 | 79,200 |
| 2025/05/16 | 1,340 | 1,430 | 1,327 | 1,415 | 134,600 |
| 2025/05/15 | 1,305 | 1,324 | 1,295 | 1,324 | 21,000 |
| 2025/05/14 | 1,307 | 1,323 | 1,303 | 1,310 | 28,600 |
| 2025/05/13 | 1,312 | 1,332 | 1,298 | 1,314 | 33,900 |
| 2025/05/12 | 1,280 | 1,316 | 1,279 | 1,312 | 35,100 |
| 2025/05/09 | 1,306 | 1,306 | 1,283 | 1,285 | 20,200 |
| 2025/05/08 | 1,306 | 1,312 | 1,278 | 1,290 | 30,400 |
| 2025/05/07 | 1,280 | 1,310 | 1,276 | 1,290 | 35,000 |
| 2025/05/02 | 1,279 | 1,295 | 1,274 | 1,280 | 38,700 |
| 2025/05/01 | 1,312 | 1,312 | 1,276 | 1,293 | 36,700 |
| 2025/04/30 | 1,286 | 1,296 | 1,269 | 1,293 | 34,800 |
| 2025/04/28 | 1,290 | 1,297 | 1,254 | 1,279 | 60,900 |
| 2025/04/25 | 1,286 | 1,308 | 1,280 | 1,288 | 48,900 |
| 2025/04/24 | 1,326 | 1,336 | 1,285 | 1,286 | 55,200 |
| 2025/04/23 | 1,315 | 1,345 | 1,286 | 1,300 | 80,000 |
| 2025/04/22 | 1,337 | 1,370 | 1,290 | 1,296 | 128,100 |
| 2025/04/21 | 1,309 | 1,385 | 1,300 | 1,358 | 163,000 |
| 2025/04/18 | 1,310 | 1,355 | 1,266 | 1,317 | 110,100 |
| 2025/04/17 | 1,252 | 1,306 | 1,226 | 1,280 | 102,400 |
| 2025/04/16 | 1,246 | 1,270 | 1,207 | 1,235 | 82,700 |
| 2025/04/15 | 1,280 | 1,312 | 1,227 | 1,228 | 99,700 |
| 2025/04/14 | 1,339 | 1,357 | 1,250 | 1,271 | 124,400 |
| 2025/04/11 | 1,236 | 1,313 | 1,220 | 1,310 | 73,400 |
| 2025/04/10 | 1,340 | 1,340 | 1,242 | 1,289 | 154,500 |
| 2025/04/09 | 1,250 | 1,256 | 1,122 | 1,190 | 173,300 |
| 2025/04/08 | 1,221 | 1,294 | 1,181 | 1,246 | 142,800 |
| 2025/04/07 | 1,110 | 1,220 | 1,062 | 1,062 | 243,500 |
| 2025/04/04 | 1,330 | 1,369 | 1,200 | 1,290 | 236,800 |
| 2025/04/03 | 1,290 | 1,364 | 1,271 | 1,325 | 211,900 |
| 2025/04/02 | 1,470 | 1,480 | 1,404 | 1,410 | 137,200 |
| 2025/04/01 | 1,570 | 1,570 | 1,460 | 1,481 | 127,900 |
| 2025/03/31 | 1,530 | 1,546 | 1,452 | 1,538 | 169,100 |
| 2025/03/28 | 1,580 | 1,616 | 1,551 | 1,572 | 109,400 |
| 2025/03/27 | 1,600 | 1,615 | 1,536 | 1,580 | 135,400 |
| 2025/03/26 | 1,606 | 1,664 | 1,577 | 1,614 | 253,600 |
| 2025/03/25 | 1,620 | 1,644 | 1,531 | 1,586 | 331,400 |
| 2025/03/24 | 1,745 | 1,793 | 1,602 | 1,614 | 512,200 |
| 2025/03/21 | 1,830 | 1,910 | 1,742 | 1,761 | 422,700 |
| 2025/03/19 | 1,873 | 1,971 | 1,785 | 1,834 | 1,583,200 |
| 2025/03/18 | 1,610 | 1,845 | 1,594 | 1,840 | 1,355,400 |
| 2025/03/17 | 1,664 | 1,665 | 1,570 | 1,606 | 500,100 |
| 2025/03/14 | 1,490 | 1,644 | 1,485 | 1,625 | 1,160,700 |
| 2025/03/13 | 1,577 | 1,713 | 1,450 | 1,450 | 1,328,100 |
| 2025/03/12 | 1,576 | 1,633 | 1,535 | 1,559 | 446,500 |
| 2025/03/11 | 1,558 | 1,589 | 1,503 | 1,548 | 893,200 |
| 2025/03/10 | 1,497 | 1,648 | 1,453 | 1,637 | 995,700 |
| 2025/03/07 | 1,409 | 1,575 | 1,397 | 1,452 | 935,500 |
| 2025/03/06 | 1,436 | 1,489 | 1,394 | 1,450 | 558,300 |
| 2025/03/05 | 1,453 | 1,519 | 1,393 | 1,406 | 803,600 |
| 2025/03/04 | 1,556 | 1,605 | 1,480 | 1,483 | 829,200 |
| 2025/03/03 | 1,630 | 1,723 | 1,570 | 1,623 | 2,435,100 |
| 2025/02/28 | 1,720 | 1,744 | 1,555 | 1,565 | 2,197,200 |
| 2025/02/27 | 2,230 | 2,479 | 1,731 | 1,760 | 9,929,000 |
| 2025/02/26 | 2,350 | 2,418 | 2,022 | 2,215 | 7,976,700 |
| 2025/02/25 | 2,165 | 2,350 | 2,124 | 2,350 | 6,697,700 |
| 2025/02/21 | 1,550 | 1,950 | 1,500 | 1,950 | 5,478,200 |