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
2012/12/28 19,550 19,600 19,500 19,550 113
2012/12/27 19,550 19,580 19,500 19,550 154
2012/12/26 19,500 19,600 19,500 19,570 124
2012/12/25 19,570 19,600 19,500 19,500 234
2012/12/21 19,520 19,590 19,510 19,570 103
2012/12/20 19,570 19,650 19,510 19,520 362
2012/12/19 19,510 19,600 19,500 19,570 138
2012/12/18 19,570 19,700 19,500 19,510 180
2012/12/17 19,700 19,700 19,560 19,570 77
2012/12/14 19,680 19,750 19,550 19,750 65
2012/12/13 19,700 19,720 19,500 19,680 272
2012/12/12 19,750 19,750 19,500 19,720 88
2012/12/11 19,510 19,510 19,400 19,490 283
2012/12/10 19,600 19,660 19,500 19,500 120
2012/12/07 19,740 19,740 19,550 19,670 55
2012/12/06 19,500 19,800 19,500 19,710 114
2012/12/05 19,550 19,570 19,410 19,420 105
2012/12/04 19,590 19,600 19,410 19,560 117
2012/12/03 19,510 19,590 19,430 19,510 298
2012/11/30 19,460 19,980 19,400 19,500 672
2012/11/29 20,010 20,100 19,690 19,990 184
2012/11/28 19,610 20,190 19,610 20,100 412
2012/11/27 20,500 20,650 20,480 20,490 553
2012/11/26 20,700 20,700 20,500 20,500 311
2012/11/22 20,520 20,600 20,450 20,550 265
2012/11/21 20,600 20,620 20,500 20,500 145
2012/11/20 20,600 20,630 20,350 20,600 331
2012/11/19 20,400 20,600 20,400 20,590 143
2012/11/16 20,350 20,500 20,340 20,450 41
2012/11/15 20,390 20,450 20,300 20,350 145
2012/11/14 20,510 20,510 20,220 20,490 166
2012/11/13 20,600 20,600 20,500 20,500 128
2012/11/12 20,460 20,620 20,400 20,500 166
2012/11/09 20,620 20,620 20,440 20,450 59
2012/11/08 20,500 20,550 20,430 20,430 129
2012/11/07 20,590 20,600 20,510 20,600 59
2012/11/06 20,700 20,700 20,480 20,500 199
2012/11/05 20,690 20,690 20,650 20,650 76
2012/11/02 20,610 20,720 20,550 20,720 128
2012/11/01 20,500 20,590 20,400 20,590 95
2012/10/31 20,480 20,480 20,400 20,480 93
2012/10/30 20,590 20,590 20,400 20,400 63
2012/10/29 20,600 20,640 20,480 20,600 220
2012/10/26 20,560 20,560 20,500 20,550 89
2012/10/25 20,600 20,600 20,500 20,590 138
2012/10/24 20,590 20,590 20,540 20,590 51
2012/10/23 20,550 20,600 20,440 20,600 109
2012/10/22 20,500 20,580 20,400 20,550 73
2012/10/19 20,400 20,500 20,350 20,500 51
2012/10/18 20,480 20,590 20,350 20,560 180
2012/10/17 20,460 20,460 20,300 20,460 142
2012/10/16 20,590 20,670 20,400 20,460 78
2012/10/15 20,600 20,690 20,350 20,600 117
2012/10/12 20,500 20,500 20,250 20,490 130
2012/10/11 20,630 20,630 20,450 20,580 48
2012/10/10 20,700 20,700 20,430 20,500 164
2012/10/09 20,700 20,720 20,500 20,500 187
2012/10/05 20,500 20,700 20,500 20,700 121
2012/10/04 20,550 20,680 20,400 20,500 138
2012/10/03 20,500 20,500 20,250 20,470 86
2012/10/02 20,200 20,800 20,200 20,400 61
2012/10/01 20,100 20,300 20,050 20,200 97
2012/09/28 20,290 20,400 20,180 20,300 127
2012/09/27 20,180 20,300 20,180 20,240 43
2012/09/26 20,170 20,310 20,170 20,180 86
2012/09/25 20,150 20,190 20,100 20,190 116
2012/09/24 20,180 20,180 20,050 20,150 63
2012/09/21 20,080 20,180 20,000 20,180 67
2012/09/20 20,180 20,200 20,010 20,180 76
2012/09/19 20,110 20,180 20,090 20,180 53
2012/09/18 20,100 20,110 20,080 20,110 52
2012/09/14 20,210 20,300 20,000 20,110 188
2012/09/13 20,140 20,300 20,140 20,300 5
2012/09/12 20,300 20,350 20,200 20,350 33
2012/09/11 20,200 20,300 20,200 20,200 14
2012/09/10 20,000 20,360 20,000 20,300 55
2012/09/07 20,110 20,110 19,990 20,000 122
2012/09/06 20,100 20,130 20,080 20,110 22
2012/09/05 20,100 20,150 20,040 20,040 79
2012/09/04 20,220 20,240 20,100 20,150 75
2012/09/03 20,110 20,250 20,100 20,210 85
2012/08/31 20,230 20,230 20,110 20,160 31
2012/08/30 20,370 20,370 20,100 20,240 63
2012/08/29 20,500 20,500 20,370 20,370 46
2012/08/28 20,750 20,750 20,390 20,490 59
2012/08/27 21,250 21,250 20,420 20,870 264
2012/08/24 20,120 20,300 20,120 20,250 80
2012/08/23 20,120 20,500 20,120 20,380 232
2012/08/22 20,140 20,180 20,100 20,120 143
2012/08/21 20,380 20,380 20,020 20,080 100
2012/08/20 20,170 20,400 20,050 20,200 70
2012/08/17 20,330 20,330 20,100 20,170 35
2012/08/16 20,380 20,380 20,030 20,340 67
2012/08/15 20,230 20,480 20,120 20,380 39
2012/08/14 20,040 20,600 20,000 20,500 80
2012/08/13 19,950 20,090 19,910 19,930 337
2012/08/10 20,300 20,310 20,260 20,310 71
2012/08/09 20,300 20,490 20,230 20,300 74
2012/08/08 20,690 20,700 20,360 20,600 100
2012/08/07 20,740 20,740 20,400 20,410 262
2012/08/06 20,500 20,600 20,420 20,460 35
2012/08/03 20,600 20,600 20,310 20,590 46
2012/08/02 20,600 20,650 20,510 20,520 13
2012/08/01 20,700 20,700 20,510 20,510 69
2012/07/31 20,680 20,850 20,670 20,810 15
2012/07/30 20,880 20,920 20,670 20,850 57
2012/07/27 20,680 20,800 20,590 20,780 45
2012/07/26 20,640 20,640 20,510 20,590 9
2012/07/25 20,790 20,790 20,300 20,300 148
2012/07/24 20,480 20,510 20,380 20,500 480
2012/07/23 20,720 20,840 20,410 20,450 111
2012/07/20 20,980 21,070 20,850 20,850 23
2012/07/19 20,990 21,000 20,690 20,980 74
2012/07/18 20,980 21,100 20,700 20,900 124
2012/07/17 20,950 20,980 20,650 20,700 80
2012/07/13 20,780 20,900 20,700 20,880 91
2012/07/12 20,800 20,800 20,690 20,780 93
2012/07/11 20,940 20,940 20,710 20,800 71
2012/07/10 20,950 21,050 20,730 21,000 130
2012/07/09 20,710 20,960 20,500 20,950 151
2012/07/06 21,000 21,100 20,830 20,870 86
2012/07/05 20,880 21,080 20,750 20,810 445
2012/07/04 20,880 21,080 20,760 20,870 312
2012/07/03 20,880 21,240 20,800 21,020 643
2012/07/02 20,980 21,510 20,700 21,240 836
2012/06/29 22,460 22,970 22,460 22,800 24
2012/06/28 22,500 22,900 22,500 22,500 24
2012/06/27 22,800 22,800 22,400 22,500 31
2012/06/26 22,500 23,000 22,200 22,300 32
2012/06/25 22,690 22,690 22,450 22,500 133
2012/06/22 21,880 22,100 21,880 22,100 76
2012/06/21 22,000 22,100 22,000 22,030 262
2012/06/20 21,990 22,010 21,860 22,000 90
2012/06/19 22,030 22,030 22,000 22,000 29
2012/06/18 22,150 22,390 22,020 22,020 47
2012/06/15 22,000 22,150 21,700 22,150 62
2012/06/14 22,000 22,000 22,000 22,000 9
2012/06/13 21,700 21,990 21,690 21,990 169
2012/06/12 21,880 21,880 21,500 21,830 60
2012/06/11 21,660 21,940 21,660 21,710 66
2012/06/08 21,500 21,600 21,200 21,300 57
2012/06/07 21,340 21,700 21,200 21,500 86
2012/06/06 21,390 21,710 21,180 21,190 199
2012/06/05 21,200 21,990 21,120 21,390 123
2012/06/04 21,200 21,210 21,080 21,080 86
2012/06/01 21,750 21,750 21,300 21,300 62
2012/05/31 21,850 21,850 21,320 21,750 38
2012/05/30 21,400 21,990 21,120 21,710 112
2012/05/29 22,000 22,180 21,100 21,380 162
2012/05/28 22,600 22,930 22,100 22,380 342
2012/05/25 23,040 23,150 22,920 22,970 136
2012/05/24 22,900 23,300 22,810 23,100 108
2012/05/23 22,930 23,110 22,600 22,600 180
2012/05/22 22,980 23,200 22,900 22,920 61
2012/05/21 22,710 23,000 22,710 23,000 26
2012/05/18 21,880 22,700 21,880 22,570 469
2012/05/17 22,100 22,720 22,100 22,380 164
2012/05/16 21,600 22,700 21,600 22,000 41
2012/05/15 22,600 22,600 21,200 21,520 346
2012/05/14 23,770 23,770 22,500 22,500 272
2012/05/11 24,000 24,050 23,610 23,800 135
2012/05/10 23,890 24,200 23,800 24,090 181
2012/05/09 24,350 24,350 23,990 24,010 156
2012/05/08 24,000 24,500 24,000 24,280 161
2012/05/07 24,500 24,600 24,000 24,000 102
2012/05/02 24,670 24,670 24,300 24,650 117
2012/05/01 24,850 24,850 24,310 24,670 135
2012/04/27 24,990 24,990 24,500 24,850 44
2012/04/26 25,010 25,040 24,510 24,920 190
2012/04/25 25,300 25,300 24,510 25,000 137
2012/04/24 24,370 25,100 24,340 24,980 133
2012/04/23 24,400 24,590 24,340 24,590 91
2012/04/20 24,680 24,900 24,300 24,350 55
2012/04/19 24,820 24,990 24,010 24,670 123
2012/04/18 24,830 24,850 24,630 24,830 180
2012/04/17 24,390 24,890 24,390 24,780 256
2012/04/16 23,740 24,460 23,690 24,390 501
2012/04/13 23,530 23,760 23,530 23,630 114
2012/04/12 23,210 23,790 23,210 23,760 127
2012/04/11 23,600 23,900 22,810 23,830 777
2012/04/10 24,000 24,730 23,550 24,100 489
2012/04/09 24,000 24,690 23,800 24,260 1,035
2012/04/06 26,260 26,650 25,100 26,650 279
2012/04/05 26,800 26,800 26,210 26,480 260
2012/04/04 26,290 26,680 26,100 26,680 416
2012/04/03 26,700 26,700 26,200 26,570 138
2012/04/02 25,800 27,000 25,800 26,500 537
2012/03/30 25,770 25,950 25,770 25,800 255
2012/03/29 25,740 25,980 25,740 25,800 31
2012/03/28 25,980 26,010 25,500 25,740 111
2012/03/27 26,100 26,100 25,600 26,000 245
2012/03/26 26,040 26,180 25,790 26,150 347
2012/03/23 25,400 25,640 25,390 25,420 128
2012/03/22 25,550 25,900 25,400 25,650 107
2012/03/21 25,400 25,580 25,390 25,580 56
2012/03/19 25,310 25,600 25,100 25,350 119
2012/03/16 25,950 25,950 25,110 25,810 142
2012/03/15 25,410 26,100 25,400 25,960 225
2012/03/14 26,000 26,500 25,310 25,550 248
2012/03/13 25,190 26,900 24,560 25,310 671
2012/03/12 24,170 25,300 24,120 24,700 349
2012/03/09 23,880 24,100 23,720 24,100 111
2012/03/08 23,800 23,820 23,800 23,820 9
2012/03/07 23,690 23,990 23,590 23,710 104
2012/03/06 23,900 24,100 23,600 24,090 157
2012/03/05 24,000 24,000 23,680 23,890 40
2012/03/02 24,000 24,000 23,700 23,900 72
2012/03/01 24,000 24,090 23,750 24,090 47
2012/02/29 24,100 24,150 24,000 24,050 75
2012/02/28 24,080 24,150 23,600 24,100 88
2012/02/27 23,980 24,090 23,470 24,080 371
2012/02/24 23,130 23,480 23,130 23,480 219
2012/02/23 23,300 23,300 23,100 23,290 77
2012/02/22 23,100 23,310 23,000 23,200 94
2012/02/21 23,000 23,120 22,940 22,940 143
2012/02/20 23,070 23,090 23,020 23,030 46
2012/02/17 23,260 23,290 22,900 23,050 158
2012/02/16 22,960 23,380 22,960 23,050 131
2012/02/15 22,860 22,950 22,750 22,950 137
2012/02/14 22,720 22,840 22,710 22,820 83
2012/02/13 22,780 22,820 22,530 22,700 103
2012/02/10 22,800 22,920 22,780 22,790 38
2012/02/09 22,820 22,850 22,800 22,800 28
2012/02/08 22,920 22,930 22,810 22,810 35
2012/02/07 23,000 23,090 22,920 22,920 55
2012/02/06 23,000 23,000 22,900 22,920 32
2012/02/03 23,000 23,050 22,880 23,000 34
2012/02/02 23,170 23,170 22,890 23,040 24
2012/02/01 22,900 22,910 22,310 22,870 491
2012/01/31 22,920 22,970 22,920 22,940 24
2012/01/30 22,990 23,000 22,920 22,920 19
2012/01/27 23,000 23,000 22,900 22,910 32
2012/01/26 22,800 23,010 22,800 22,900 104
2012/01/25 22,830 22,880 22,610 22,870 128
2012/01/24 22,500 22,730 22,500 22,700 103
2012/01/23 22,510 22,800 22,510 22,650 111
2012/01/20 22,400 22,550 22,400 22,500 13
2012/01/19 22,210 22,410 22,030 22,410 84
2012/01/18 22,380 22,540 22,240 22,240 39
2012/01/17 22,320 22,800 22,200 22,800 117
2012/01/16 22,780 22,780 22,400 22,400 85
2012/01/13 22,780 22,900 22,760 22,800 64
2012/01/12 22,900 22,900 22,780 22,780 21
2012/01/11 23,000 23,080 22,800 23,080 41
2012/01/10 22,840 23,030 22,830 23,030 52
2012/01/06 23,540 23,770 22,760 22,820 767
2012/01/05 22,360 22,710 22,360 22,690 77
2012/01/04 22,270 22,340 22,200 22,340 49

このページの先頭へ