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
2011/12/30 22,220 22,240 22,220 22,240 12
2011/12/29 22,220 22,230 22,200 22,200 79
2011/12/28 22,200 22,200 22,000 22,190 38
2011/12/27 21,700 22,000 21,020 21,900 127
2011/12/26 22,100 22,100 21,900 21,900 163
2011/12/22 21,510 22,000 21,500 21,900 51
2011/12/21 22,010 22,030 22,010 22,010 16
2011/12/20 21,940 22,000 21,910 21,970 76
2011/12/19 22,080 22,080 21,930 21,930 14
2011/12/16 21,900 22,150 21,900 22,080 73
2011/12/15 22,150 22,150 21,900 21,900 25
2011/12/14 22,220 22,220 21,950 22,000 81
2011/12/13 22,100 22,170 21,980 21,980 101
2011/12/12 22,160 22,160 22,050 22,060 13
2011/12/09 22,070 22,180 22,070 22,160 48
2011/12/08 21,890 22,000 21,880 22,000 96
2011/12/07 21,890 21,890 21,890 21,890 7
2011/12/06 21,930 21,930 21,500 21,900 32
2011/12/05 21,890 21,890 21,650 21,890 75
2011/12/02 21,910 21,910 21,600 21,880 56
2011/12/01 21,540 21,900 21,530 21,600 46
2011/11/30 21,600 21,670 21,520 21,530 66
2011/11/29 21,520 21,640 21,050 21,530 75
2011/11/28 21,510 21,600 20,500 21,600 169
2011/11/25 22,490 22,490 22,000 22,430 501
2011/11/24 22,300 22,400 22,000 22,300 156
2011/11/22 22,250 22,300 22,200 22,300 112
2011/11/21 22,390 22,400 22,200 22,400 84
2011/11/18 22,100 22,490 22,100 22,490 38
2011/11/17 22,540 22,560 22,300 22,500 100
2011/11/16 22,400 22,560 22,100 22,540 96
2011/11/15 23,000 23,190 22,310 22,550 120
2011/11/14 23,350 23,740 22,290 23,300 339
2011/11/11 22,500 22,790 22,010 22,750 38
2011/11/10 23,300 23,300 22,490 22,800 153
2011/11/09 23,600 23,600 23,000 23,590 103
2011/11/08 23,710 23,710 23,600 23,600 90
2011/11/07 23,700 23,740 23,660 23,660 92
2011/11/04 23,750 23,750 23,600 23,730 61
2011/11/02 23,450 23,800 23,320 23,800 50
2011/11/01 23,830 23,830 23,310 23,800 24
2011/10/31 23,510 23,900 23,510 23,850 59
2011/10/28 23,790 23,840 23,280 23,500 52
2011/10/27 23,500 23,780 23,500 23,510 32
2011/10/26 23,680 23,700 23,000 23,500 62
2011/10/25 23,980 23,980 23,350 23,690 140
2011/10/24 23,230 23,490 23,230 23,490 22
2011/10/21 23,050 23,700 23,050 23,220 48
2011/10/20 23,500 23,500 23,100 23,300 31
2011/10/19 23,580 23,600 23,580 23,590 17
2011/10/18 23,680 23,690 23,600 23,600 56
2011/10/17 23,700 23,700 23,580 23,690 9
2011/10/14 23,200 23,590 23,200 23,580 12
2011/10/13 23,710 23,800 23,300 23,700 26
2011/10/12 23,890 23,900 23,710 23,780 69
2011/10/11 23,820 24,050 23,800 23,890 227
2011/10/07 23,550 23,740 23,120 23,740 80
2011/10/06 23,340 23,340 23,000 23,330 18
2011/10/05 23,580 23,580 22,700 23,200 27
2011/10/04 23,210 23,590 22,600 23,590 63
2011/10/03 23,710 23,710 23,600 23,710 33
2011/09/30 23,730 23,800 23,710 23,710 34
2011/09/29 23,800 23,880 23,680 23,740 51
2011/09/28 23,800 23,800 23,800 23,800 15
2011/09/27 23,400 23,780 23,400 23,780 90
2011/09/26 23,900 23,900 23,400 23,640 295
2011/09/22 23,450 23,630 23,010 23,630 114
2011/09/21 23,800 23,850 23,400 23,850 136
2011/09/20 23,500 23,800 23,380 23,800 255
2011/09/16 22,880 23,350 22,880 23,300 87
2011/09/15 22,550 22,890 22,550 22,800 73
2011/09/14 22,700 22,940 22,500 22,500 176
2011/09/13 22,880 22,880 22,260 22,870 148
2011/09/12 21,880 23,200 20,880 22,750 287
2011/09/09 21,250 21,380 21,200 21,380 16
2011/09/08 20,710 21,250 20,700 21,250 29
2011/09/07 20,680 20,700 20,600 20,690 13
2011/09/06 21,000 21,200 20,600 20,700 8
2011/09/05 20,900 21,350 20,800 21,000 14
2011/09/02 21,240 21,240 20,900 20,900 9
2011/09/01 21,400 21,400 21,100 21,100 15
2011/08/31 21,100 21,360 21,010 21,300 59
2011/08/30 21,050 21,350 20,890 21,300 41
2011/08/29 21,200 21,200 20,810 21,060 6
2011/08/26 20,540 21,350 20,540 21,340 44
2011/08/25 20,350 21,500 20,350 21,480 320
2011/08/24 20,990 20,990 20,520 20,720 53
2011/08/23 20,800 21,000 20,300 20,300 32
2011/08/22 21,270 21,270 20,800 20,800 65
2011/08/19 20,130 20,330 20,110 20,330 41
2011/08/18 20,310 20,400 20,310 20,320 36
2011/08/17 20,310 20,450 20,300 20,450 58
2011/08/16 20,500 20,650 20,300 20,300 266
2011/08/15 20,530 20,530 20,480 20,500 31
2011/08/12 20,510 21,490 20,470 20,510 104
2011/08/11 20,200 20,470 20,100 20,460 25
2011/08/10 20,100 21,400 20,100 20,510 34
2011/08/09 20,500 20,600 18,700 20,600 233
2011/08/08 21,600 21,600 21,050 21,050 128
2011/08/05 21,000 22,000 21,000 21,540 151
2011/08/04 22,020 22,520 22,010 22,100 29
2011/08/03 22,000 22,500 21,800 22,470 61
2011/08/02 22,600 22,600 22,220 22,300 382
2011/08/01 22,250 22,940 22,250 22,920 87
2011/07/29 22,590 22,590 22,430 22,500 137
2011/07/28 22,520 22,600 22,500 22,500 94
2011/07/27 23,000 23,010 22,550 22,550 371
2011/07/26 23,050 23,050 22,720 23,000 66
2011/07/25 23,050 23,050 22,520 23,050 224
2011/07/22 22,690 22,900 22,200 22,700 299
2011/07/21 22,680 22,870 22,500 22,500 98
2011/07/20 22,450 23,220 22,450 22,550 228
2011/07/19 22,400 22,600 22,300 22,430 102
2011/07/15 22,200 22,200 22,160 22,200 36
2011/07/14 22,000 22,400 22,000 22,160 32
2011/07/13 21,900 22,000 21,850 22,000 129
2011/07/12 22,500 22,600 22,000 22,000 71
2011/07/11 22,460 22,950 22,460 22,600 42
2011/07/08 23,280 23,300 22,400 22,430 482
2011/07/07 21,870 22,590 21,850 22,550 181
2011/07/06 22,580 22,580 21,850 21,850 93
2011/07/05 22,500 22,500 21,650 22,400 611
2011/07/04 22,000 22,700 21,500 22,540 1,063
2011/07/01 20,300 20,300 20,300 20,300 1
2011/06/30 20,450 20,450 20,170 20,300 18
2011/06/29 20,400 20,400 20,200 20,390 53
2011/06/28 20,490 20,490 20,300 20,400 27
2011/06/27 20,500 20,500 20,300 20,450 101
2011/06/24 19,840 20,100 19,820 19,910 93
2011/06/23 20,120 20,290 19,960 20,180 125
2011/06/22 19,960 20,020 19,960 20,020 46
2011/06/21 20,500 20,500 19,930 19,950 69
2011/06/20 20,150 20,400 19,900 20,000 87
2011/06/17 20,300 20,300 20,000 20,150 5
2011/06/16 20,050 20,280 20,000 20,280 25
2011/06/15 20,120 20,290 20,000 20,050 130
2011/06/14 20,680 20,680 20,680 20,680 29
2011/06/13 19,800 20,730 19,800 20,500 11
2011/06/10 20,110 20,150 19,900 19,900 115
2011/06/09 20,110 20,110 20,020 20,110 16
2011/06/08 20,300 20,400 20,020 20,400 41
2011/06/07 20,500 20,500 20,300 20,500 41
2011/06/06 20,600 20,600 20,500 20,500 13
2011/06/03 20,870 20,870 20,850 20,850 201
2011/06/02 0 0 0 20,870 0
2011/06/01 20,870 20,870 20,870 20,870 5
2011/05/31 20,500 20,880 20,500 20,880 25
2011/05/30 20,760 20,760 20,760 20,760 8
2011/05/27 20,750 20,800 20,750 20,750 121
2011/05/26 20,810 21,490 20,600 21,490 310
2011/05/25 21,500 21,500 20,860 21,270 323
2011/05/24 21,280 21,430 21,190 21,430 79
2011/05/23 21,310 21,370 21,220 21,220 77
2011/05/20 21,180 21,310 21,180 21,300 27
2011/05/19 21,110 21,740 21,110 21,240 22
2011/05/18 20,820 21,740 20,820 21,210 28
2011/05/17 21,840 21,840 21,150 21,150 5
2011/05/16 21,900 21,950 20,720 21,750 79
2011/05/13 21,800 21,950 21,800 21,900 26
2011/05/12 21,800 21,970 21,650 21,930 13
2011/05/11 21,880 21,900 21,510 21,850 47
2011/05/10 21,980 21,980 21,510 21,600 21
2011/05/09 22,300 22,300 21,850 21,990 38
2011/05/06 21,990 22,200 21,800 22,200 67
2011/05/02 22,000 22,400 21,710 21,990 128
2011/04/28 21,500 21,700 21,280 21,700 22
2011/04/27 21,800 21,800 21,700 21,800 76
2011/04/26 21,990 21,990 21,800 21,800 19
2011/04/25 21,540 22,000 21,500 21,990 212
2011/04/22 21,290 21,390 21,210 21,390 93
2011/04/21 21,200 21,280 21,200 21,280 53
2011/04/20 20,940 21,000 20,930 21,000 273
2011/04/19 20,840 20,950 20,600 20,940 81
2011/04/18 20,850 20,850 20,820 20,840 82
2011/04/15 20,700 20,790 20,600 20,790 51
2011/04/14 20,440 20,600 20,440 20,600 8
2011/04/13 20,200 20,400 20,200 20,400 55
2011/04/12 20,350 20,450 20,340 20,350 13
2011/04/11 20,290 20,730 20,120 20,730 77
2011/04/08 20,190 20,570 20,010 20,290 208
2011/04/07 20,030 20,280 20,000 20,200 103
2011/04/06 20,150 20,320 20,020 20,320 59
2011/04/05 20,500 20,500 20,110 20,110 1,033
2011/04/04 20,400 20,500 20,400 20,500 21
2011/04/01 20,570 20,600 20,400 20,500 29
2011/03/31 20,500 20,580 20,250 20,580 11
2011/03/30 20,590 20,600 20,110 20,240 26
2011/03/29 20,370 20,870 20,150 20,150 42
2011/03/28 20,550 21,000 20,480 20,980 94
2011/03/25 21,350 21,350 21,000 21,000 165
2011/03/24 21,000 21,000 20,570 21,000 88
2011/03/23 21,320 21,320 20,530 20,850 56
2011/03/22 19,300 21,350 19,300 21,350 283
2011/03/18 19,000 19,370 18,500 18,900 130
2011/03/17 18,790 19,200 18,000 18,100 58
2011/03/16 17,500 19,390 16,990 18,790 330
2011/03/15 18,590 18,590 14,990 17,000 683
2011/03/14 17,120 19,100 17,120 18,990 596
2011/03/11 21,780 21,790 21,500 21,520 298
2011/03/10 21,500 21,770 21,500 21,500 63
2011/03/09 21,500 21,800 21,450 21,730 223
2011/03/08 21,800 22,110 20,340 21,450 700
2011/03/07 21,950 22,150 21,790 22,140 311
2011/03/04 21,800 21,940 21,800 21,940 97
2011/03/03 21,680 21,700 21,520 21,700 49
2011/03/02 21,680 21,710 21,500 21,500 78
2011/03/01 21,410 21,770 21,400 21,680 130
2011/02/28 21,340 21,940 21,340 21,450 146
2011/02/25 21,660 21,660 21,280 21,310 242
2011/02/24 21,540 21,650 21,340 21,340 194
2011/02/23 21,510 21,700 21,510 21,540 232
2011/02/22 21,740 21,820 21,700 21,710 226
2011/02/21 21,920 21,920 21,700 21,820 334
2011/02/18 21,410 21,920 21,410 21,880 197
2011/02/17 21,200 21,460 21,150 21,360 180
2011/02/16 21,000 21,350 21,000 21,220 108
2011/02/15 21,000 21,150 21,000 21,000 106
2011/02/14 20,990 21,000 20,910 21,000 88
2011/02/10 21,000 21,000 20,890 21,000 134
2011/02/09 21,000 21,000 20,980 20,990 83
2011/02/08 20,990 21,000 20,950 20,950 54
2011/02/07 20,980 20,980 20,910 20,910 51
2011/02/04 20,990 20,990 20,810 20,980 87
2011/02/03 21,160 21,200 20,300 20,850 413
2011/02/02 21,230 21,240 21,000 21,170 91
2011/02/01 20,940 21,000 20,900 20,910 67
2011/01/31 21,010 21,390 20,950 20,950 201
2011/01/28 21,100 21,200 21,030 21,030 101
2011/01/27 21,200 21,200 21,010 21,110 84
2011/01/26 21,180 21,180 21,010 21,010 125
2011/01/25 21,000 21,010 20,900 21,000 456
2011/01/24 20,830 21,000 20,820 21,000 210
2011/01/21 21,750 21,840 20,810 20,830 778
2011/01/20 21,950 21,950 21,810 21,900 98
2011/01/19 21,700 22,000 21,700 21,820 258
2011/01/18 21,990 22,000 21,590 21,680 437
2011/01/17 22,000 22,000 21,980 22,000 273
2011/01/14 22,000 22,200 21,970 22,000 583
2011/01/13 22,000 22,050 21,990 22,000 686
2011/01/12 22,000 22,170 21,990 22,000 562
2011/01/11 22,000 22,000 21,850 21,980 461
2011/01/07 21,990 22,000 21,740 22,000 872
2011/01/06 22,070 22,090 21,600 21,720 1,062
2011/01/05 22,050 22,470 21,900 22,250 587
2011/01/04 21,640 22,850 21,640 22,550 2,204

このページの先頭へ