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

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
2010/12/30 23,600 24,140 23,600 23,640 205
2010/12/29 23,490 23,600 23,490 23,600 161
2010/12/28 23,500 23,520 23,440 23,490 282
2010/12/27 23,500 23,600 23,400 23,500 218
2010/12/24 24,180 24,180 23,540 23,560 376
2010/12/22 23,750 23,750 23,500 23,700 341
2010/12/21 23,550 23,890 23,500 23,750 283
2010/12/20 23,630 23,800 23,520 23,520 168
2010/12/17 23,690 23,800 23,480 23,630 251
2010/12/16 23,880 23,880 23,690 23,690 254
2010/12/15 23,800 24,800 23,560 23,910 494
2010/12/14 24,000 24,000 23,400 23,990 552
2010/12/13 23,610 24,000 23,600 23,960 260
2010/12/10 23,780 23,950 23,620 23,800 322
2010/12/09 23,500 24,000 23,500 23,780 139
2010/12/08 23,920 24,300 23,900 23,900 252
2010/12/07 23,650 24,000 23,600 23,910 165
2010/12/06 23,980 23,980 23,530 23,650 178
2010/12/03 24,060 24,360 23,800 23,980 357
2010/12/02 23,550 24,300 23,550 24,000 275
2010/12/01 23,370 23,600 23,370 23,600 194
2010/11/30 23,210 23,400 23,110 23,270 109
2010/11/29 23,060 23,380 23,060 23,110 17
2010/11/26 23,200 23,510 22,720 23,490 48
2010/11/25 23,500 23,600 23,140 23,500 209
2010/11/24 23,010 23,480 23,010 23,480 65
2010/11/22 23,710 24,000 23,490 23,500 399
2010/11/19 23,500 23,910 23,480 23,910 277
2010/11/18 23,400 23,500 23,400 23,500 167
2010/11/17 23,460 23,460 23,330 23,330 262
2010/11/16 23,450 23,500 23,400 23,460 206
2010/11/15 23,480 23,490 23,450 23,450 128
2010/11/12 23,470 23,490 23,400 23,480 180
2010/11/11 23,500 23,600 23,450 23,470 258
2010/11/10 23,400 23,800 23,400 23,490 189
2010/11/09 23,500 23,500 23,400 23,400 126
2010/11/08 23,420 23,500 23,400 23,500 229
2010/11/05 23,290 23,420 23,270 23,420 163
2010/11/04 23,370 23,400 23,290 23,290 153
2010/11/02 23,190 23,410 23,100 23,370 210
2010/11/01 22,810 23,300 22,810 23,110 34
2010/10/29 23,000 23,300 22,300 22,810 363
2010/10/28 22,300 23,100 22,100 22,940 161
2010/10/27 22,300 22,300 22,050 22,250 240
2010/10/26 21,970 22,300 21,900 22,300 168
2010/10/25 22,380 22,380 21,800 21,970 393
2010/10/22 22,000 22,380 22,000 22,380 243
2010/10/21 22,550 22,600 21,700 21,890 322
2010/10/20 23,200 23,200 21,550 22,540 367
2010/10/19 23,700 23,800 23,170 23,490 335
2010/10/18 23,790 24,000 23,660 23,900 305
2010/10/15 24,300 24,300 23,810 23,810 258
2010/10/14 23,810 24,550 23,800 24,500 305
2010/10/13 24,000 24,990 23,980 24,000 265
2010/10/12 24,050 25,000 23,950 24,000 325
2010/10/08 23,610 24,030 23,610 24,010 301
2010/10/07 23,400 23,860 23,030 23,450 216
2010/10/06 22,900 23,960 22,570 23,900 332
2010/10/05 23,700 23,950 23,120 23,900 273
2010/10/04 24,730 24,730 24,340 24,400 70
2010/10/01 24,620 25,330 24,620 24,740 73
2010/09/30 25,100 25,310 25,000 25,010 76
2010/09/29 25,530 25,550 25,310 25,310 94
2010/09/28 25,500 25,900 25,500 25,800 15
2010/09/27 26,000 26,000 25,550 26,000 15
2010/09/24 26,330 26,330 25,530 26,050 147
2010/09/22 25,940 26,100 25,940 26,000 50
2010/09/21 26,050 26,200 26,000 26,000 86
2010/09/17 26,000 26,100 25,950 26,100 134
2010/09/16 25,610 25,830 25,570 25,570 34
2010/09/15 25,620 25,980 25,600 25,970 55
2010/09/14 25,800 25,990 25,800 25,850 22
2010/09/13 25,510 25,890 25,480 25,890 104
2010/09/10 25,220 25,350 25,220 25,300 37
2010/09/09 25,170 25,530 25,170 25,220 35
2010/09/08 25,320 25,700 25,310 25,670 19
2010/09/07 25,310 25,820 25,310 25,820 26
2010/09/06 25,500 25,790 25,500 25,790 8
2010/09/03 25,610 25,700 25,150 25,700 56
2010/09/02 25,650 26,000 25,590 25,610 55
2010/09/01 26,190 26,240 25,600 25,600 87
2010/08/31 25,570 26,240 25,570 26,180 236
2010/08/30 26,020 26,700 25,700 25,700 115
2010/08/27 26,010 26,480 25,500 26,000 223
2010/08/26 27,000 27,000 26,700 26,990 123
2010/08/25 27,390 27,390 26,700 26,910 288
2010/08/24 27,800 27,800 27,290 27,500 110
2010/08/23 27,560 27,800 27,560 27,610 50
2010/08/20 27,590 27,600 27,550 27,600 194
2010/08/19 27,300 27,600 27,300 27,600 15
2010/08/18 27,400 27,500 27,400 27,500 36
2010/08/17 27,210 27,210 26,800 27,210 154
2010/08/16 27,300 27,400 27,120 27,120 34
2010/08/13 27,250 27,300 27,250 27,300 34
2010/08/12 27,390 27,390 27,100 27,350 94
2010/08/11 27,600 28,000 27,520 27,520 12
2010/08/10 27,900 27,900 27,600 27,600 45
2010/08/09 27,600 27,900 27,600 27,900 3
2010/08/06 27,510 27,940 27,500 27,940 35
2010/08/05 27,850 28,000 27,800 27,800 54
2010/08/04 28,000 28,300 27,900 27,900 47
2010/08/03 28,000 28,000 27,900 27,950 69
2010/08/02 28,450 28,490 28,000 28,000 45
2010/07/30 28,030 28,500 28,030 28,400 41
2010/07/29 28,380 28,380 28,000 28,000 44
2010/07/28 28,120 28,380 28,120 28,380 20
2010/07/27 28,250 28,490 28,100 28,100 23
2010/07/26 28,010 28,100 28,000 28,100 13
2010/07/23 28,220 28,220 27,510 28,010 88
2010/07/22 27,520 28,250 27,500 28,250 65
2010/07/21 27,410 27,600 27,400 27,600 74
2010/07/20 27,990 28,010 27,410 27,410 47
2010/07/16 29,000 29,000 28,000 28,300 25
2010/07/15 29,000 29,100 28,510 29,000 69
2010/07/14 28,660 29,360 28,660 29,300 62
2010/07/13 29,390 29,390 28,610 28,650 87
2010/07/12 29,370 29,510 28,810 29,400 117
2010/07/09 28,300 29,000 28,210 29,000 122
2010/07/08 28,020 29,270 28,000 28,450 167
2010/07/07 27,750 27,800 27,400 27,800 29
2010/07/06 27,480 27,700 27,120 27,700 22
2010/07/05 27,500 27,800 27,210 27,280 50
2010/07/02 27,550 27,550 27,050 27,480 15
2010/07/01 27,300 27,400 27,050 27,050 48
2010/06/30 27,100 27,300 26,800 27,300 57
2010/06/29 27,990 27,990 27,300 27,300 89
2010/06/28 28,750 28,750 27,980 27,980 68
2010/06/25 28,960 28,960 28,080 28,770 139
2010/06/24 28,450 28,900 28,450 28,800 62
2010/06/23 28,700 28,760 28,320 28,320 47
2010/06/22 28,310 28,700 28,300 28,700 25
2010/06/21 28,900 28,900 28,000 28,750 68
2010/06/18 29,000 29,000 28,000 28,500 109
2010/06/17 28,400 29,500 28,350 29,300 129
2010/06/16 28,000 28,390 27,810 28,350 123
2010/06/15 27,780 27,980 27,310 27,980 22
2010/06/14 27,200 28,000 27,200 28,000 139
2010/06/11 27,200 27,340 27,000 27,200 103
2010/06/10 26,990 27,330 26,990 27,250 21
2010/06/09 27,000 27,200 26,030 27,000 84
2010/06/08 26,850 27,000 26,850 27,000 45
2010/06/07 26,950 27,000 26,660 27,000 154
2010/06/04 27,060 27,500 26,800 27,060 235
2010/06/03 27,200 27,350 27,120 27,200 146
2010/06/02 27,380 27,400 26,860 27,360 307
2010/06/01 27,100 27,380 27,000 27,380 32
2010/05/31 26,310 27,190 26,310 27,100 216
2010/05/28 26,040 27,000 26,040 26,600 476
2010/05/27 27,000 27,490 27,000 27,000 67
2010/05/26 27,020 27,300 27,000 27,000 90
2010/05/25 28,590 28,590 27,000 27,060 176
2010/05/24 27,500 27,780 27,000 27,780 165
2010/05/21 27,000 27,880 26,310 27,000 129
2010/05/20 26,820 27,500 26,800 27,500 67
2010/05/19 27,550 28,500 26,800 26,820 271
2010/05/18 28,500 28,500 27,500 27,510 137
2010/05/17 28,990 29,200 28,500 29,200 138
2010/05/14 29,500 29,800 29,100 29,490 69
2010/05/13 30,200 31,000 29,400 30,400 603
2010/05/12 31,000 31,000 29,110 30,200 177
2010/05/11 31,950 31,950 31,100 31,100 34
2010/05/10 32,450 32,450 31,600 32,200 33
2010/05/07 32,000 32,000 31,150 31,850 86
2010/05/06 33,050 33,050 32,250 32,700 42
2010/04/30 32,800 33,300 32,500 33,300 197
2010/04/28 32,500 32,850 31,800 32,850 82
2010/04/27 33,000 33,450 32,900 33,000 135
2010/04/26 32,950 33,250 32,750 33,000 251
2010/04/23 33,100 33,300 32,100 32,950 242
2010/04/22 31,300 32,500 31,300 32,500 63
2010/04/21 31,800 32,600 30,900 31,200 298
2010/04/20 31,900 32,700 31,900 32,000 241
2010/04/19 31,900 32,500 31,050 32,450 155
2010/04/16 32,600 32,600 31,450 32,550 327
2010/04/15 32,450 32,450 31,500 32,050 184
2010/04/14 30,850 33,000 30,850 32,500 426
2010/04/13 30,600 30,700 30,200 30,700 92
2010/04/12 29,970 31,000 29,760 30,150 257
2010/04/09 29,700 29,880 29,200 29,650 35
2010/04/08 29,970 29,970 29,000 29,690 103
2010/04/07 29,690 29,880 29,060 29,880 26
2010/04/06 29,920 29,920 29,000 29,500 48
2010/04/05 29,900 29,990 29,500 29,500 88
2010/04/02 28,600 30,000 28,360 29,900 198
2010/04/01 28,510 28,510 28,030 28,100 358
2010/03/31 29,640 29,640 29,000 29,000 195
2010/03/30 29,500 30,000 29,500 29,700 84
2010/03/29 28,700 29,300 28,510 29,300 72
2010/03/26 29,000 29,500 28,700 28,700 41
2010/03/25 29,820 29,940 29,400 29,400 134
2010/03/24 29,560 30,000 28,100 29,820 506
2010/03/23 28,300 29,700 28,300 29,520 209
2010/03/19 28,300 28,400 28,020 28,120 93
2010/03/18 28,010 28,580 28,010 28,310 50
2010/03/17 28,340 28,700 28,330 28,440 20
2010/03/16 28,350 28,780 28,260 28,660 136
2010/03/15 27,900 28,600 27,900 28,350 288
2010/03/12 26,900 27,460 26,900 27,460 64
2010/03/11 26,700 26,850 26,300 26,830 141
2010/03/10 26,500 26,500 26,230 26,250 31
2010/03/09 26,560 26,560 26,200 26,550 40
2010/03/08 26,300 26,650 26,150 26,160 66
2010/03/05 26,200 26,400 26,200 26,390 7
2010/03/04 26,200 26,200 26,010 26,100 55
2010/03/03 26,200 26,400 26,100 26,100 67
2010/03/02 26,490 26,490 26,200 26,200 42
2010/03/01 26,220 26,220 26,020 26,110 50
2010/02/26 26,200 26,210 26,200 26,210 11
2010/02/25 26,990 26,990 26,310 26,500 128
2010/02/24 26,200 26,490 26,000 26,490 54
2010/02/23 26,500 26,630 26,450 26,600 54
2010/02/22 26,630 26,630 26,340 26,500 77
2010/02/19 26,450 26,700 26,310 26,650 46
2010/02/18 26,790 26,790 26,550 26,570 9
2010/02/17 26,500 26,900 26,300 26,890 81
2010/02/16 26,150 26,600 26,100 26,600 76
2010/02/15 26,600 26,650 26,130 26,130 41
2010/02/12 26,590 26,600 26,500 26,600 34
2010/02/10 26,600 26,600 26,300 26,300 50
2010/02/09 26,100 26,680 26,050 26,680 44
2010/02/08 26,780 26,780 26,160 26,780 48
2010/02/05 26,100 26,730 26,100 26,500 74
2010/02/04 26,750 26,750 26,020 26,310 104
2010/02/03 27,000 27,010 26,200 26,690 333
2010/02/02 26,950 27,400 26,850 27,010 81
2010/02/01 27,000 27,000 27,000 27,000 16
2010/01/29 27,000 27,200 26,920 27,000 135
2010/01/28 27,000 27,290 27,000 27,050 144
2010/01/27 27,510 27,510 27,000 27,500 183
2010/01/26 27,990 27,990 27,810 27,820 38
2010/01/25 27,810 27,990 27,810 27,900 150
2010/01/22 27,600 27,800 27,400 27,800 189
2010/01/21 27,250 27,490 27,050 27,470 30
2010/01/20 27,400 27,400 27,000 27,400 56
2010/01/19 27,100 27,400 27,000 27,200 98
2010/01/18 27,100 27,300 27,010 27,100 38
2010/01/15 27,510 27,510 26,920 27,000 238
2010/01/14 28,000 28,000 27,500 27,600 53
2010/01/13 27,900 27,990 27,650 27,990 15
2010/01/12 27,970 27,990 27,600 27,600 118
2010/01/08 27,900 27,990 27,900 27,990 28
2010/01/07 28,150 28,150 28,150 28,150 3
2010/01/06 27,800 28,390 27,600 27,650 20
2010/01/05 28,540 28,550 27,800 28,000 119
2010/01/04 28,200 28,480 28,010 28,200 14

このページの先頭へ