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
2013/12/30 282 285 281 283 5,600
2013/12/27 271 281 268 280 13,100
2013/12/26 267 271 262 266 5,900
2013/12/25 265 265 260 260 12,300
2013/12/24 268 268 255 264 17,800
2013/12/20 268 270 265 265 18,500
2013/12/19 271 276 267 271 20,300
2013/12/18 279 279 267 271 14,200
2013/12/17 280 280 275 278 8,300
2013/12/16 281 290 275 288 27,500
2013/12/13 287 289 282 285 9,500
2013/12/12 290 292 285 286 5,700
2013/12/11 289 290 287 288 3,900
2013/12/10 281 292 281 289 32,100
2013/12/09 287 290 281 281 16,300
2013/12/06 285 286 283 284 3,500
2013/12/05 283 287 282 287 6,400
2013/12/04 282 284 280 283 12,400
2013/12/03 291 291 281 284 30,100
2013/12/02 299 301 290 292 15,000
2013/11/29 305 308 298 299 27,100
2013/11/28 295 304 295 302 18,100
2013/11/27 292 300 292 300 60,100
2013/11/26 315 315 306 306 61,100
2013/11/25 320 324 319 320 42,000
2013/11/22 329 329 324 326 31,400
2013/11/21 321 326 321 326 26,100
2013/11/20 321 325 320 322 34,100
2013/11/19 319 322 319 321 14,300
2013/11/18 319 320 318 319 9,900
2013/11/15 319 322 319 319 21,600
2013/11/14 320 321 319 319 31,100
2013/11/13 320 321 319 320 11,700
2013/11/12 320 322 316 320 47,800
2013/11/11 315 321 315 316 13,100
2013/11/08 317 320 315 315 17,000
2013/11/07 318 322 316 321 33,900
2013/11/06 322 323 319 320 18,500
2013/11/05 320 322 318 320 11,200
2013/11/01 319 321 313 320 22,400
2013/10/31 321 322 319 319 16,300
2013/10/30 328 328 320 321 14,700
2013/10/29 322 325 321 324 16,000
2013/10/28 322 323 320 321 29,000
2013/10/25 323 323 317 322 14,300
2013/10/24 314 325 308 324 42,800
2013/10/23 314 314 308 312 53,200
2013/10/22 307 310 303 310 42,400
2013/10/21 302 308 302 303 40,100
2013/10/18 300 308 297 299 33,700
2013/10/17 305 305 295 305 22,800
2013/10/16 305 307 300 300 19,400
2013/10/15 303 317 303 308 18,000
2013/10/11 306 310 301 309 14,400
2013/10/10 291 305 291 299 10,700
2013/10/09 292 292 285 291 24,200
2013/10/08 309 313 280 300 42,100
2013/10/07 311 320 311 317 16,600
2013/10/04 315 315 307 311 12,700
2013/10/03 318 321 307 321 19,200
2013/10/02 330 334 320 324 27,500
2013/10/01 325 328 320 327 28,100
2013/09/30 305 324 304 324 72,100
2013/09/27 295 308 293 304 46,200
2013/09/26 292 292 282 290 7,600
2013/09/25 295 295 292 294 12,600
2013/09/24 294 294 290 294 13,300
2013/09/20 289 294 289 292 15,500
2013/09/19 285 291 285 289 16,400
2013/09/18 290 290 281 289 13,300
2013/09/17 275 288 275 286 24,200
2013/09/13 275 278 272 274 10,200
2013/09/12 271 275 270 275 14,800
2013/09/11 272 275 267 272 11,100
2013/09/10 270 272 266 272 14,500
2013/09/09 269 275 265 269 7,800
2013/09/06 272 272 265 268 6,300
2013/09/05 276 279 270 275 29,700
2013/09/04 267 280 263 276 25,300
2013/09/03 282 282 261 275 22,400
2013/09/02 275 280 275 280 31,500
2013/08/30 271 281 271 274 27,700
2013/08/29 269 278 268 271 22,800
2013/08/28 269 278 265 269 24,600
2013/08/27 278 279 271 279 32,500
2013/08/26 264 278 260 278 57,900
2013/08/23 256 260 255 259 16,700
2013/08/22 254 258 254 256 14,000
2013/08/21 253 258 253 255 4,700
2013/08/20 254 261 250 256 41,200
2013/08/19 252 260 251 254 19,300
2013/08/16 250 254 250 250 3,400
2013/08/15 251 255 248 255 12,700
2013/08/14 252 254 251 254 600
2013/08/13 252 253 250 253 2,800
2013/08/12 250 256 250 252 13,800
2013/08/09 247 252 247 250 11,300
2013/08/08 251 251 250 251 3,100
2013/08/07 251 257 251 252 6,100
2013/08/06 247 253 246 253 11,200
2013/08/05 250 260 243 246 36,500
2013/08/02 248 256 248 254 24,900
2013/08/01 247 250 243 248 9,900
2013/07/31 252 252 247 252 11,000
2013/07/30 246 250 243 250 6,000
2013/07/29 249 255 247 249 48,300
2013/07/26 250 252 249 251 22,200
2013/07/25 259 259 250 250 16,400
2013/07/24 251 260 246 255 59,500
2013/07/23 250 255 248 249 23,500
2013/07/22 249 250 246 249 12,600
2013/07/19 250 252 245 246 20,500
2013/07/18 246 252 245 248 11,600
2013/07/17 249 251 246 246 8,700
2013/07/16 246 256 246 251 41,000
2013/07/12 251 256 245 245 27,700
2013/07/11 245 254 242 254 12,200
2013/07/10 243 252 243 248 24,300
2013/07/09 250 255 241 242 28,300
2013/07/08 252 255 240 255 39,700
2013/07/05 250 256 246 256 55,800
2013/07/04 237 252 237 245 40,900
2013/07/03 242 252 237 245 76,900
2013/07/02 237 249 233 243 85,700
2013/07/01 235 248 230 234 239,200
2013/06/28 210 211 209 211 5,500
2013/06/27 210 211 204 210 13,600
2013/06/26 210 213 206 209 12,200
2013/06/25 212 213 206 210 16,500
2013/06/24 205 211 205 211 10,700
2013/06/21 205 207 202 206 13,200
2013/06/20 207 211 207 209 10,600
2013/06/19 205 208 205 207 13,100
2013/06/18 205 207 203 204 4,100
2013/06/17 205 206 201 205 59,700
2013/06/14 205 209 200 205 70,100
2013/06/13 204 205 201 205 22,500
2013/06/12 200 206 199 200 33,200
2013/06/11 203 206 199 200 77,500
2013/06/10 201 205 195 204 32,800
2013/06/07 200 203 192 201 37,400
2013/06/06 213 217 205 210 21,400
2013/06/05 214 220 213 213 26,200
2013/06/04 215 215 210 213 15,800
2013/06/03 220 220 215 215 10,900
2013/05/31 222 230 222 222 8,600
2013/05/30 232 233 220 223 15,800
2013/05/29 220 234 220 231 17,900
2013/05/29 1 -> 100.00 分割
2013/05/28 23,330 23,800 23,300 23,300 224
2013/05/27 24,300 24,300 23,500 23,590 326
2013/05/24 23,600 24,870 23,500 24,500 493
2013/05/23 24,200 24,300 23,420 23,600 466
2013/05/22 24,510 24,510 24,200 24,220 199
2013/05/21 24,530 24,530 24,210 24,510 281
2013/05/20 24,600 24,970 24,300 24,500 290
2013/05/17 24,760 24,980 24,300 24,300 174
2013/05/16 24,990 24,990 23,550 24,370 1,790
2013/05/15 25,150 25,200 24,600 24,630 659
2013/05/14 25,160 25,200 24,980 25,100 295
2013/05/13 25,280 25,300 24,880 25,170 626
2013/05/10 25,730 25,730 24,810 25,180 529
2013/05/09 25,500 25,800 25,200 25,500 235
2013/05/08 25,990 25,990 25,120 25,670 618
2013/05/07 25,800 25,800 25,070 25,670 767
2013/05/02 24,900 25,000 24,500 24,990 444
2013/05/01 25,000 25,000 24,750 24,960 316
2013/04/30 25,110 25,200 24,950 25,000 400
2013/04/26 25,190 25,190 24,900 25,110 155
2013/04/25 25,000 25,150 24,900 25,090 220
2013/04/24 25,020 25,040 24,820 25,010 149
2013/04/23 25,090 25,240 24,800 25,000 279
2013/04/22 25,000 25,500 24,850 24,850 662
2013/04/19 24,800 24,990 24,800 24,970 97
2013/04/18 25,000 25,050 24,750 24,910 280
2013/04/17 25,300 25,300 24,900 25,050 109
2013/04/16 24,830 25,500 24,800 25,050 179
2013/04/15 24,900 25,300 24,770 25,030 239
2013/04/12 24,780 25,320 24,780 25,000 303
2013/04/11 24,880 24,950 24,550 24,590 281
2013/04/10 24,600 24,980 24,490 24,980 218
2013/04/09 24,800 24,900 23,330 24,530 343
2013/04/08 24,830 25,000 24,200 24,760 249
2013/04/05 25,110 25,390 24,980 25,320 230
2013/04/04 25,000 25,350 24,830 25,150 182
2013/04/03 25,500 26,200 24,620 25,490 109
2013/04/02 25,000 26,400 23,200 26,320 348
2013/04/01 26,460 26,460 25,300 25,300 133
2013/03/29 26,340 26,480 25,330 26,480 220
2013/03/28 26,110 26,450 25,000 26,450 637
2013/03/27 25,300 26,500 25,300 26,110 397
2013/03/26 25,400 25,500 24,600 24,920 165
2013/03/25 24,600 26,810 24,600 25,500 832
2013/03/22 23,990 24,600 23,990 24,600 304
2013/03/21 23,550 24,000 23,510 24,000 402
2013/03/19 23,380 23,990 23,260 23,500 269
2013/03/18 22,900 23,600 22,890 23,600 158
2013/03/15 22,850 23,040 22,650 22,900 37
2013/03/14 23,060 23,070 22,850 22,870 63
2013/03/13 22,990 23,100 22,700 23,100 268
2013/03/12 22,700 23,100 22,700 22,740 200
2013/03/11 22,400 22,940 22,400 22,850 158
2013/03/08 23,090 23,090 22,370 22,740 318
2013/03/07 22,300 23,200 22,300 22,790 281
2013/03/06 22,160 22,540 22,160 22,200 519
2013/03/05 21,870 22,150 21,870 22,150 163
2013/03/04 21,850 22,100 21,800 21,800 418
2013/03/01 21,800 22,170 21,790 21,790 165
2013/02/28 22,000 22,240 21,900 22,200 228
2013/02/27 22,260 22,260 21,920 22,000 84
2013/02/26 22,180 22,300 22,000 22,200 130
2013/02/25 22,140 22,290 21,980 22,200 173
2013/02/22 21,870 22,130 21,840 22,130 132
2013/02/21 21,800 22,320 21,750 21,850 269
2013/02/20 21,820 21,850 21,800 21,800 175
2013/02/19 21,750 21,900 21,650 21,800 427
2013/02/18 21,670 21,900 21,670 21,730 108
2013/02/15 21,850 21,860 21,660 21,700 171
2013/02/14 21,800 21,850 21,700 21,850 132
2013/02/13 21,700 21,800 21,700 21,700 155
2013/02/12 21,610 21,900 21,610 21,800 258
2013/02/08 21,700 22,000 21,700 21,700 302
2013/02/07 21,900 22,500 21,700 21,910 417
2013/02/06 21,750 21,900 21,600 21,800 228
2013/02/05 21,720 21,750 21,590 21,600 302
2013/02/04 21,750 21,750 21,610 21,720 170
2013/02/01 21,890 21,910 21,740 21,740 132
2013/01/31 21,650 21,900 21,650 21,750 189
2013/01/30 21,710 21,900 21,600 21,650 355
2013/01/29 21,800 21,910 21,610 21,700 439
2013/01/28 21,500 21,850 21,250 21,300 1,453
2013/01/25 21,230 21,230 20,810 21,000 122
2013/01/24 20,840 20,900 20,600 20,900 100
2013/01/23 20,850 21,200 20,600 21,200 248
2013/01/22 20,720 20,970 20,700 20,870 165
2013/01/21 20,270 20,900 20,270 20,700 614
2013/01/18 20,250 20,390 20,250 20,260 49
2013/01/17 20,280 20,460 20,200 20,250 125
2013/01/16 20,450 20,510 20,220 20,260 225
2013/01/15 20,700 20,700 20,370 20,700 366
2013/01/11 20,690 20,840 20,510 20,700 321
2013/01/10 20,400 20,700 20,320 20,540 399
2013/01/09 20,490 20,490 20,250 20,320 86
2013/01/08 20,460 20,510 20,310 20,490 96
2013/01/07 20,530 20,530 20,250 20,470 191
2013/01/04 19,600 21,950 19,570 20,540 1,126

このページの先頭へ