バイク王＆カンパニー(3377)の株価時系列情報
バイク王＆カンパニー(3377)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 | 425 | 426 | 420 | 424 | 3,000 |
| 2025/06/12 | 415 | 425 | 414 | 425 | 12,000 |
| 2025/06/11 | 417 | 417 | 414 | 415 | 3,000 |
| 2025/06/10 | 415 | 415 | 413 | 415 | 3,500 |
| 2025/06/09 | 412 | 413 | 410 | 413 | 5,300 |
| 2025/06/06 | 412 | 414 | 411 | 411 | 5,200 |
| 2025/06/05 | 418 | 428 | 411 | 414 | 57,400 |
| 2025/06/04 | 410 | 419 | 410 | 418 | 6,400 |
| 2025/06/03 | 416 | 416 | 410 | 410 | 13,600 |
| 2025/06/02 | 410 | 415 | 408 | 414 | 3,900 |
| 2025/05/30 | 417 | 417 | 407 | 412 | 4,400 |
| 2025/05/29 | 401 | 424 | 401 | 417 | 93,700 |
| 2025/05/28 | 411 | 413 | 408 | 410 | 9,200 |
| 2025/05/27 | 412 | 415 | 411 | 413 | 4,600 |
| 2025/05/26 | 412 | 413 | 410 | 412 | 4,900 |
| 2025/05/23 | 411 | 412 | 410 | 411 | 3,100 |
| 2025/05/22 | 414 | 414 | 411 | 411 | 4,700 |
| 2025/05/21 | 411 | 413 | 411 | 412 | 2,100 |
| 2025/05/20 | 413 | 417 | 413 | 413 | 3,700 |
| 2025/05/19 | 412 | 420 | 412 | 413 | 7,100 |
| 2025/05/16 | 410 | 412 | 403 | 412 | 13,100 |
| 2025/05/15 | 409 | 410 | 406 | 406 | 2,900 |
| 2025/05/14 | 409 | 413 | 406 | 409 | 6,900 |
| 2025/05/13 | 407 | 411 | 403 | 409 | 7,600 |
| 2025/05/12 | 408 | 410 | 405 | 406 | 7,700 |
| 2025/05/09 | 401 | 408 | 401 | 408 | 9,600 |
| 2025/05/08 | 404 | 406 | 403 | 406 | 1,100 |
| 2025/05/07 | 409 | 409 | 402 | 405 | 12,700 |
| 2025/05/02 | 405 | 405 | 403 | 405 | 3,600 |
| 2025/05/01 | 404 | 428 | 400 | 403 | 73,100 |
| 2025/04/30 | 405 | 406 | 403 | 404 | 1,400 |
| 2025/04/28 | 404 | 406 | 402 | 405 | 2,900 |
| 2025/04/25 | 398 | 404 | 398 | 404 | 5,700 |
| 2025/04/24 | 393 | 397 | 393 | 396 | 4,000 |
| 2025/04/23 | 390 | 394 | 390 | 393 | 3,900 |
| 2025/04/22 | 388 | 390 | 387 | 390 | 1,700 |
| 2025/04/21 | 390 | 390 | 388 | 388 | 7,400 |
| 2025/04/18 | 377 | 388 | 377 | 388 | 5,200 |
| 2025/04/17 | 378 | 380 | 377 | 380 | 2,800 |
| 2025/04/16 | 382 | 386 | 373 | 378 | 6,200 |
| 2025/04/15 | 380 | 385 | 375 | 382 | 7,400 |
| 2025/04/14 | 378 | 379 | 366 | 373 | 10,600 |
| 2025/04/11 | 362 | 370 | 361 | 370 | 6,800 |
| 2025/04/10 | 372 | 372 | 360 | 362 | 12,000 |
| 2025/04/09 | 358 | 362 | 350 | 351 | 16,100 |
| 2025/04/08 | 353 | 372 | 353 | 358 | 39,500 |
| 2025/04/07 | 390 | 390 | 350 | 350 | 80,200 |
| 2025/04/04 | 423 | 436 | 423 | 428 | 46,400 |
| 2025/04/03 | 435 | 435 | 425 | 431 | 19,800 |
| 2025/04/02 | 433 | 437 | 432 | 437 | 10,800 |
| 2025/04/01 | 428 | 437 | 428 | 432 | 17,400 |
| 2025/03/31 | 430 | 436 | 423 | 428 | 16,400 |
| 2025/03/28 | 419 | 430 | 419 | 430 | 13,900 |
| 2025/03/27 | 423 | 423 | 420 | 420 | 10,100 |
| 2025/03/26 | 420 | 421 | 418 | 420 | 6,600 |
| 2025/03/25 | 421 | 421 | 417 | 418 | 9,400 |
| 2025/03/24 | 419 | 419 | 417 | 417 | 8,600 |
| 2025/03/21 | 421 | 422 | 418 | 418 | 10,200 |
| 2025/03/19 | 409 | 419 | 409 | 417 | 8,600 |
| 2025/03/18 | 409 | 411 | 407 | 410 | 5,100 |
| 2025/03/17 | 407 | 408 | 404 | 407 | 4,600 |
| 2025/03/14 | 403 | 408 | 401 | 403 | 14,000 |
| 2025/03/13 | 403 | 404 | 400 | 400 | 11,300 |
| 2025/03/12 | 400 | 404 | 400 | 403 | 6,800 |
| 2025/03/11 | 401 | 403 | 400 | 400 | 9,000 |
| 2025/03/10 | 408 | 408 | 401 | 401 | 8,900 |
| 2025/03/07 | 402 | 403 | 400 | 402 | 7,900 |
| 2025/03/06 | 402 | 405 | 401 | 402 | 6,500 |
| 2025/03/05 | 401 | 409 | 401 | 402 | 4,100 |
| 2025/03/04 | 405 | 410 | 401 | 402 | 10,900 |
| 2025/03/03 | 403 | 406 | 401 | 402 | 12,200 |
| 2025/02/28 | 405 | 407 | 403 | 403 | 9,300 |
| 2025/02/27 | 405 | 408 | 405 | 405 | 7,900 |
| 2025/02/26 | 408 | 408 | 405 | 405 | 22,900 |
| 2025/02/25 | 410 | 410 | 407 | 407 | 7,500 |
| 2025/02/21 | 409 | 410 | 405 | 408 | 5,700 |
| 2025/02/20 | 408 | 409 | 403 | 409 | 16,000 |
| 2025/02/19 | 416 | 416 | 398 | 408 | 50,000 |
| 2025/02/18 | 415 | 419 | 415 | 416 | 17,300 |
| 2025/02/17 | 419 | 419 | 416 | 419 | 16,600 |
| 2025/02/14 | 418 | 420 | 417 | 420 | 10,300 |
| 2025/02/13 | 420 | 420 | 417 | 417 | 24,000 |
| 2025/02/12 | 421 | 422 | 418 | 418 | 5,000 |
| 2025/02/10 | 418 | 422 | 416 | 418 | 11,200 |
| 2025/02/07 | 419 | 421 | 419 | 419 | 6,200 |
| 2025/02/06 | 422 | 422 | 419 | 419 | 8,400 |
| 2025/02/05 | 420 | 421 | 419 | 419 | 11,300 |
| 2025/02/04 | 426 | 426 | 419 | 419 | 5,300 |
| 2025/02/03 | 426 | 427 | 420 | 420 | 14,500 |
| 2025/01/31 | 425 | 427 | 422 | 426 | 14,000 |
| 2025/01/30 | 429 | 429 | 424 | 425 | 5,500 |
| 2025/01/29 | 425 | 428 | 423 | 427 | 16,900 |
| 2025/01/28 | 419 | 431 | 419 | 423 | 15,500 |
| 2025/01/27 | 423 | 425 | 416 | 420 | 16,600 |
| 2025/01/24 | 408 | 423 | 408 | 422 | 38,300 |
| 2025/01/23 | 412 | 416 | 408 | 408 | 35,600 |
| 2025/01/22 | 425 | 425 | 410 | 413 | 55,000 |
| 2025/01/21 | 429 | 434 | 426 | 426 | 19,800 |
| 2025/01/20 | 436 | 436 | 427 | 429 | 26,000 |
| 2025/01/17 | 438 | 438 | 428 | 433 | 39,800 |
| 2025/01/16 | 450 | 452 | 440 | 441 | 47,800 |
| 2025/01/15 | 457 | 461 | 450 | 451 | 55,700 |
| 2025/01/14 | 476 | 479 | 456 | 457 | 162,300 |
| 2025/01/10 | 490 | 511 | 482 | 511 | 83,900 |
| 2025/01/09 | 485 | 487 | 466 | 487 | 77,000 |
| 2025/01/08 | 511 | 518 | 471 | 475 | 260,300 |
| 2025/01/07 | 552 | 564 | 509 | 516 | 473,400 |
| 2025/01/06 | 485 | 518 | 485 | 514 | 53,400 |
| 2024/12/30 | 465 | 484 | 465 | 484 | 19,500 |
| 2024/12/27 | 462 | 463 | 448 | 463 | 18,200 |
| 2024/12/26 | 458 | 469 | 458 | 463 | 20,800 |
| 2024/12/25 | 472 | 473 | 458 | 460 | 26,400 |
| 2024/12/24 | 485 | 494 | 449 | 472 | 104,700 |
| 2024/12/23 | 449 | 523 | 449 | 503 | 631,800 |
| 2024/12/20 | 444 | 446 | 430 | 443 | 27,200 |
| 2024/12/19 | 445 | 448 | 440 | 444 | 12,300 |
| 2024/12/18 | 452 | 455 | 445 | 451 | 24,200 |
| 2024/12/17 | 456 | 456 | 434 | 450 | 14,600 |
| 2024/12/16 | 457 | 457 | 452 | 455 | 14,000 |
| 2024/12/13 | 457 | 458 | 452 | 457 | 5,800 |
| 2024/12/12 | 455 | 456 | 454 | 455 | 5,900 |
| 2024/12/11 | 457 | 458 | 455 | 455 | 13,200 |
| 2024/12/10 | 454 | 459 | 454 | 456 | 5,600 |
| 2024/12/09 | 465 | 465 | 452 | 455 | 20,400 |
| 2024/12/06 | 476 | 476 | 465 | 471 | 17,900 |
| 2024/12/05 | 475 | 479 | 474 | 476 | 15,300 |
| 2024/12/04 | 477 | 480 | 469 | 476 | 17,600 |
| 2024/12/03 | 471 | 481 | 471 | 476 | 9,800 |
| 2024/12/02 | 470 | 485 | 469 | 476 | 23,800 |
| 2024/11/29 | 495 | 495 | 473 | 477 | 33,200 |
| 2024/11/28 | 502 | 502 | 495 | 498 | 21,200 |
| 2024/11/27 | 515 | 515 | 503 | 509 | 23,400 |
| 2024/11/26 | 516 | 519 | 513 | 516 | 14,100 |
| 2024/11/25 | 523 | 524 | 514 | 519 | 25,200 |
| 2024/11/22 | 532 | 532 | 522 | 523 | 12,000 |
| 2024/11/21 | 527 | 533 | 524 | 533 | 10,500 |
| 2024/11/20 | 531 | 532 | 525 | 528 | 6,400 |
| 2024/11/19 | 526 | 532 | 524 | 531 | 4,200 |
| 2024/11/18 | 526 | 531 | 522 | 528 | 8,500 |
| 2024/11/15 | 527 | 528 | 521 | 527 | 9,000 |
| 2024/11/14 | 530 | 530 | 520 | 527 | 12,800 |
| 2024/11/13 | 535 | 536 | 527 | 533 | 11,300 |
| 2024/11/12 | 535 | 538 | 529 | 535 | 18,800 |
| 2024/11/11 | 530 | 539 | 530 | 535 | 12,400 |
| 2024/11/08 | 542 | 543 | 535 | 535 | 14,200 |
| 2024/11/07 | 541 | 545 | 539 | 539 | 13,100 |
| 2024/11/06 | 548 | 549 | 541 | 541 | 14,700 |
| 2024/11/05 | 548 | 549 | 540 | 547 | 13,300 |
| 2024/11/01 | 520 | 546 | 520 | 545 | 27,000 |
| 2024/10/31 | 527 | 535 | 523 | 528 | 7,800 |
| 2024/10/30 | 537 | 537 | 527 | 527 | 11,300 |
| 2024/10/29 | 512 | 543 | 512 | 542 | 44,100 |
| 2024/10/28 | 499 | 517 | 493 | 512 | 27,800 |
| 2024/10/25 | 506 | 506 | 490 | 500 | 21,000 |
| 2024/10/24 | 500 | 501 | 496 | 501 | 14,000 |
| 2024/10/23 | 510 | 511 | 498 | 499 | 14,800 |
| 2024/10/22 | 515 | 519 | 509 | 512 | 22,400 |
| 2024/10/21 | 525 | 539 | 515 | 515 | 26,700 |
| 2024/10/18 | 506 | 539 | 505 | 524 | 67,200 |
| 2024/10/17 | 507 | 513 | 506 | 506 | 21,600 |
| 2024/10/16 | 507 | 540 | 505 | 507 | 71,700 |
| 2024/10/15 | 540 | 540 | 505 | 507 | 98,600 |
| 2024/10/11 | 528 | 535 | 520 | 527 | 134,100 |
| 2024/10/10 | 590 | 590 | 535 | 539 | 369,200 |
| 2024/10/09 | 610 | 620 | 572 | 620 | 758,600 |
| 2024/10/08 | 568 | 608 | 558 | 608 | 1,551,200 |
| 2024/10/07 | 508 | 508 | 508 | 508 | 44,600 |
| 2024/10/04 | 425 | 431 | 420 | 428 | 65,100 |
| 2024/10/03 | 409 | 430 | 406 | 426 | 37,700 |
| 2024/10/02 | 403 | 407 | 401 | 406 | 21,000 |
| 2024/10/01 | 399 | 407 | 397 | 401 | 17,700 |
| 2024/09/30 | 388 | 398 | 388 | 397 | 22,600 |
| 2024/09/27 | 391 | 393 | 390 | 392 | 12,500 |
| 2024/09/26 | 391 | 397 | 391 | 391 | 12,800 |
| 2024/09/25 | 393 | 393 | 390 | 391 | 6,300 |
| 2024/09/24 | 391 | 391 | 387 | 390 | 9,100 |
| 2024/09/20 | 386 | 387 | 385 | 387 | 5,300 |
| 2024/09/19 | 385 | 387 | 384 | 386 | 5,700 |
| 2024/09/18 | 386 | 388 | 384 | 384 | 5,400 |
| 2024/09/17 | 392 | 392 | 385 | 386 | 4,400 |
| 2024/09/13 | 391 | 392 | 387 | 390 | 5,300 |
| 2024/09/12 | 388 | 390 | 386 | 390 | 10,400 |
| 2024/09/11 | 398 | 398 | 385 | 389 | 14,500 |
| 2024/09/10 | 388 | 391 | 385 | 388 | 19,300 |
| 2024/09/09 | 391 | 391 | 386 | 388 | 10,900 |
| 2024/09/06 | 396 | 396 | 394 | 394 | 2,400 |
| 2024/09/05 | 395 | 399 | 393 | 396 | 6,800 |
| 2024/09/04 | 396 | 398 | 395 | 395 | 9,900 |
| 2024/09/03 | 399 | 399 | 398 | 398 | 2,800 |
| 2024/09/02 | 399 | 400 | 397 | 399 | 5,500 |
| 2024/08/30 | 399 | 399 | 395 | 396 | 17,200 |
| 2024/08/29 | 397 | 399 | 397 | 399 | 13,300 |
| 2024/08/28 | 397 | 398 | 396 | 397 | 4,600 |
| 2024/08/27 | 399 | 399 | 395 | 397 | 10,400 |
| 2024/08/26 | 403 | 403 | 397 | 399 | 17,500 |
| 2024/08/23 | 400 | 401 | 398 | 401 | 8,000 |
| 2024/08/22 | 400 | 401 | 398 | 400 | 7,500 |
| 2024/08/21 | 401 | 401 | 399 | 400 | 6,900 |
| 2024/08/20 | 400 | 401 | 397 | 401 | 19,000 |
| 2024/08/19 | 399 | 399 | 397 | 398 | 5,900 |