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 |
---|---|---|---|---|---|
2016/12/30 | 211 | 212 | 210 | 212 | 3,200 |
2016/12/29 | 213 | 213 | 210 | 211 | 11,800 |
2016/12/28 | 211 | 213 | 211 | 212 | 6,500 |
2016/12/27 | 211 | 213 | 210 | 211 | 13,000 |
2016/12/26 | 214 | 214 | 210 | 211 | 20,700 |
2016/12/22 | 214 | 214 | 212 | 214 | 9,800 |
2016/12/21 | 211 | 218 | 210 | 216 | 95,700 |
2016/12/20 | 209 | 211 | 209 | 210 | 9,400 |
2016/12/19 | 210 | 211 | 209 | 209 | 15,100 |
2016/12/16 | 209 | 211 | 209 | 210 | 19,800 |
2016/12/15 | 209 | 210 | 209 | 209 | 11,600 |
2016/12/14 | 210 | 211 | 209 | 209 | 38,900 |
2016/12/13 | 210 | 213 | 210 | 211 | 21,300 |
2016/12/12 | 212 | 212 | 211 | 211 | 7,700 |
2016/12/09 | 211 | 213 | 211 | 212 | 19,600 |
2016/12/08 | 211 | 212 | 211 | 211 | 9,000 |
2016/12/07 | 213 | 213 | 211 | 213 | 17,600 |
2016/12/06 | 214 | 214 | 211 | 213 | 14,300 |
2016/12/05 | 214 | 215 | 213 | 214 | 10,300 |
2016/12/02 | 216 | 217 | 214 | 216 | 10,000 |
2016/12/01 | 216 | 217 | 215 | 216 | 12,500 |
2016/11/30 | 213 | 215 | 213 | 215 | 19,700 |
2016/11/29 | 214 | 215 | 212 | 213 | 26,100 |
2016/11/28 | 217 | 219 | 214 | 214 | 40,400 |
2016/11/25 | 223 | 225 | 220 | 220 | 52,900 |
2016/11/24 | 224 | 224 | 221 | 223 | 30,500 |
2016/11/22 | 220 | 225 | 220 | 224 | 24,700 |
2016/11/21 | 219 | 224 | 218 | 220 | 49,700 |
2016/11/18 | 221 | 222 | 218 | 218 | 49,200 |
2016/11/17 | 221 | 222 | 218 | 220 | 23,200 |
2016/11/16 | 222 | 222 | 218 | 221 | 26,400 |
2016/11/15 | 223 | 223 | 220 | 222 | 29,000 |
2016/11/14 | 227 | 227 | 220 | 220 | 52,100 |
2016/11/11 | 231 | 232 | 222 | 224 | 81,900 |
2016/11/10 | 234 | 245 | 226 | 236 | 247,600 |
2016/11/09 | 222 | 272 | 222 | 238 | 2,279,100 |
2016/11/08 | 215 | 215 | 213 | 214 | 6,000 |
2016/11/07 | 218 | 218 | 214 | 215 | 10,400 |
2016/11/04 | 213 | 213 | 211 | 212 | 11,400 |
2016/11/02 | 215 | 215 | 212 | 213 | 8,300 |
2016/11/01 | 213 | 216 | 213 | 215 | 12,700 |
2016/10/31 | 215 | 215 | 213 | 214 | 9,600 |
2016/10/28 | 214 | 215 | 213 | 215 | 9,200 |
2016/10/27 | 213 | 214 | 212 | 213 | 12,700 |
2016/10/26 | 212 | 215 | 212 | 215 | 8,200 |
2016/10/25 | 212 | 212 | 211 | 212 | 12,800 |
2016/10/24 | 211 | 212 | 211 | 212 | 7,100 |
2016/10/21 | 212 | 212 | 211 | 212 | 3,000 |
2016/10/20 | 211 | 212 | 210 | 212 | 2,800 |
2016/10/19 | 212 | 212 | 211 | 211 | 2,000 |
2016/10/18 | 212 | 212 | 211 | 212 | 4,200 |
2016/10/17 | 213 | 213 | 211 | 212 | 1,500 |
2016/10/14 | 212 | 213 | 211 | 212 | 3,900 |
2016/10/13 | 212 | 212 | 211 | 212 | 5,000 |
2016/10/12 | 211 | 212 | 211 | 212 | 1,800 |
2016/10/11 | 212 | 212 | 211 | 211 | 3,200 |
2016/10/07 | 211 | 212 | 208 | 210 | 5,400 |
2016/10/06 | 211 | 211 | 210 | 211 | 3,400 |
2016/10/05 | 208 | 210 | 208 | 209 | 10,200 |
2016/10/04 | 209 | 212 | 208 | 209 | 5,400 |
2016/10/03 | 210 | 211 | 208 | 208 | 9,700 |
2016/09/30 | 212 | 212 | 211 | 211 | 1,200 |
2016/09/29 | 210 | 212 | 208 | 212 | 10,600 |
2016/09/28 | 211 | 211 | 208 | 209 | 6,900 |
2016/09/27 | 210 | 211 | 207 | 211 | 8,800 |
2016/09/26 | 211 | 211 | 208 | 209 | 10,800 |
2016/09/23 | 208 | 211 | 208 | 211 | 8,200 |
2016/09/21 | 209 | 209 | 206 | 208 | 5,000 |
2016/09/20 | 206 | 209 | 206 | 209 | 5,100 |
2016/09/16 | 208 | 209 | 207 | 209 | 1,900 |
2016/09/15 | 208 | 209 | 207 | 209 | 4,100 |
2016/09/14 | 208 | 210 | 207 | 208 | 1,800 |
2016/09/13 | 208 | 211 | 207 | 208 | 7,800 |
2016/09/12 | 208 | 210 | 208 | 208 | 1,900 |
2016/09/09 | 209 | 210 | 209 | 210 | 2,900 |
2016/09/08 | 210 | 210 | 207 | 209 | 5,200 |
2016/09/07 | 208 | 210 | 208 | 210 | 4,200 |
2016/09/06 | 209 | 210 | 207 | 208 | 9,600 |
2016/09/05 | 210 | 210 | 208 | 210 | 3,600 |
2016/09/02 | 213 | 213 | 209 | 209 | 7,700 |
2016/09/01 | 210 | 212 | 209 | 211 | 3,100 |
2016/08/31 | 211 | 212 | 210 | 210 | 3,300 |
2016/08/30 | 211 | 214 | 211 | 212 | 3,800 |
2016/08/29 | 213 | 214 | 210 | 211 | 4,900 |
2016/08/26 | 211 | 211 | 210 | 211 | 2,000 |
2016/08/25 | 215 | 215 | 209 | 209 | 8,800 |
2016/08/24 | 211 | 214 | 210 | 214 | 3,400 |
2016/08/23 | 211 | 212 | 210 | 211 | 900 |
2016/08/22 | 210 | 212 | 210 | 210 | 2,600 |
2016/08/19 | 207 | 211 | 207 | 210 | 4,200 |
2016/08/18 | 210 | 210 | 208 | 208 | 1,100 |
2016/08/17 | 213 | 213 | 209 | 210 | 3,000 |
2016/08/16 | 210 | 212 | 209 | 212 | 8,400 |
2016/08/15 | 211 | 215 | 208 | 209 | 6,200 |
2016/08/12 | 209 | 213 | 209 | 211 | 5,400 |
2016/08/10 | 210 | 210 | 209 | 209 | 4,400 |
2016/08/09 | 212 | 213 | 209 | 210 | 2,900 |
2016/08/08 | 210 | 214 | 208 | 211 | 8,400 |
2016/08/05 | 219 | 220 | 214 | 214 | 7,600 |
2016/08/04 | 207 | 224 | 207 | 223 | 42,900 |
2016/08/03 | 207 | 219 | 206 | 209 | 16,500 |
2016/08/02 | 211 | 212 | 209 | 210 | 3,400 |
2016/08/01 | 212 | 213 | 212 | 212 | 10,900 |
2016/07/29 | 215 | 215 | 210 | 214 | 2,600 |
2016/07/28 | 210 | 213 | 210 | 212 | 1,900 |
2016/07/27 | 211 | 213 | 210 | 212 | 10,200 |
2016/07/26 | 211 | 214 | 210 | 212 | 6,800 |
2016/07/25 | 218 | 218 | 214 | 214 | 9,400 |
2016/07/22 | 210 | 217 | 209 | 216 | 8,200 |
2016/07/21 | 216 | 216 | 210 | 210 | 16,400 |
2016/07/20 | 218 | 219 | 217 | 217 | 7,000 |
2016/07/19 | 226 | 226 | 217 | 217 | 11,300 |
2016/07/15 | 230 | 230 | 224 | 224 | 13,000 |
2016/07/14 | 223 | 232 | 220 | 226 | 60,200 |
2016/07/13 | 211 | 223 | 211 | 220 | 61,300 |
2016/07/12 | 209 | 211 | 208 | 208 | 15,300 |
2016/07/11 | 207 | 208 | 201 | 208 | 6,500 |
2016/07/08 | 206 | 206 | 202 | 205 | 5,400 |
2016/07/07 | 209 | 210 | 206 | 208 | 9,600 |
2016/07/06 | 209 | 221 | 207 | 209 | 16,100 |
2016/07/05 | 222 | 222 | 213 | 217 | 10,700 |
2016/07/04 | 224 | 224 | 220 | 222 | 8,700 |
2016/07/01 | 225 | 227 | 221 | 224 | 12,100 |
2016/06/30 | 225 | 230 | 221 | 229 | 17,200 |
2016/06/29 | 228 | 254 | 211 | 226 | 69,900 |
2016/06/28 | 239 | 239 | 236 | 236 | 1,600 |
2016/06/27 | 241 | 241 | 235 | 239 | 9,800 |
2016/06/24 | 244 | 244 | 233 | 237 | 14,900 |
2016/06/23 | 242 | 243 | 242 | 243 | 500 |
2016/06/22 | 244 | 244 | 240 | 240 | 3,700 |
2016/06/21 | 242 | 243 | 242 | 243 | 1,000 |
2016/06/20 | 240 | 244 | 240 | 242 | 5,400 |
2016/06/17 | 238 | 240 | 238 | 239 | 2,800 |
2016/06/16 | 244 | 245 | 237 | 238 | 22,100 |
2016/06/15 | 242 | 244 | 241 | 242 | 3,000 |
2016/06/14 | 247 | 248 | 241 | 241 | 9,000 |
2016/06/13 | 248 | 249 | 248 | 249 | 2,800 |
2016/06/10 | 248 | 250 | 248 | 249 | 2,500 |
2016/06/09 | 247 | 253 | 247 | 249 | 7,100 |
2016/06/08 | 250 | 251 | 250 | 251 | 1,000 |
2016/06/07 | 249 | 251 | 249 | 251 | 1,900 |
2016/06/06 | 250 | 251 | 248 | 249 | 3,600 |
2016/06/03 | 252 | 252 | 250 | 250 | 1,800 |
2016/06/02 | 252 | 253 | 251 | 252 | 2,200 |
2016/06/01 | 251 | 253 | 251 | 253 | 1,000 |
2016/05/31 | 251 | 253 | 250 | 251 | 14,300 |
2016/05/30 | 252 | 255 | 249 | 251 | 10,200 |
2016/05/27 | 250 | 253 | 236 | 252 | 24,700 |
2016/05/26 | 259 | 261 | 258 | 259 | 17,500 |
2016/05/25 | 261 | 261 | 259 | 260 | 8,400 |
2016/05/24 | 259 | 261 | 258 | 261 | 11,300 |
2016/05/23 | 257 | 259 | 257 | 259 | 4,100 |
2016/05/20 | 259 | 260 | 257 | 260 | 2,900 |
2016/05/19 | 259 | 259 | 258 | 259 | 2,000 |
2016/05/18 | 259 | 259 | 257 | 259 | 3,000 |
2016/05/17 | 259 | 260 | 257 | 260 | 1,900 |
2016/05/16 | 259 | 259 | 257 | 258 | 1,500 |
2016/05/13 | 257 | 259 | 257 | 258 | 2,500 |
2016/05/12 | 256 | 259 | 256 | 258 | 4,600 |
2016/05/11 | 259 | 259 | 257 | 257 | 3,300 |
2016/05/10 | 258 | 260 | 257 | 259 | 2,800 |
2016/05/09 | 255 | 258 | 255 | 258 | 3,100 |
2016/05/06 | 261 | 262 | 252 | 255 | 16,400 |
2016/05/02 | 259 | 261 | 256 | 261 | 7,500 |
2016/04/28 | 258 | 262 | 258 | 259 | 5,000 |
2016/04/27 | 261 | 261 | 258 | 260 | 1,400 |
2016/04/26 | 260 | 262 | 256 | 260 | 2,200 |
2016/04/25 | 261 | 261 | 256 | 259 | 9,900 |
2016/04/22 | 258 | 260 | 258 | 260 | 3,500 |
2016/04/21 | 259 | 260 | 257 | 258 | 2,700 |
2016/04/20 | 261 | 261 | 258 | 259 | 4,100 |
2016/04/19 | 259 | 261 | 258 | 260 | 4,500 |
2016/04/18 | 254 | 258 | 254 | 258 | 1,900 |
2016/04/15 | 257 | 257 | 254 | 255 | 6,200 |
2016/04/14 | 256 | 258 | 255 | 257 | 8,100 |
2016/04/13 | 258 | 258 | 255 | 256 | 1,600 |
2016/04/12 | 257 | 257 | 254 | 257 | 4,900 |
2016/04/11 | 254 | 267 | 254 | 257 | 5,600 |
2016/04/08 | 253 | 256 | 253 | 256 | 5,800 |
2016/04/07 | 254 | 257 | 253 | 255 | 2,000 |
2016/04/06 | 252 | 256 | 250 | 254 | 14,500 |
2016/04/05 | 256 | 257 | 253 | 254 | 12,100 |
2016/04/04 | 261 | 263 | 259 | 263 | 1,700 |
2016/04/01 | 262 | 266 | 259 | 260 | 6,300 |
2016/03/31 | 265 | 267 | 264 | 265 | 3,300 |
2016/03/30 | 264 | 265 | 264 | 265 | 4,000 |
2016/03/29 | 263 | 264 | 262 | 262 | 2,100 |
2016/03/28 | 260 | 263 | 259 | 263 | 2,100 |
2016/03/25 | 264 | 264 | 259 | 259 | 12,800 |
2016/03/24 | 260 | 261 | 258 | 261 | 4,200 |
2016/03/23 | 259 | 259 | 259 | 259 | 1,600 |
2016/03/22 | 260 | 264 | 255 | 260 | 6,500 |
2016/03/18 | 262 | 262 | 260 | 260 | 1,700 |
2016/03/17 | 260 | 261 | 259 | 261 | 1,600 |
2016/03/16 | 260 | 262 | 259 | 260 | 1,700 |
2016/03/15 | 255 | 260 | 255 | 260 | 10,500 |
2016/03/14 | 259 | 264 | 259 | 261 | 1,600 |
2016/03/11 | 257 | 259 | 257 | 259 | 2,700 |
2016/03/10 | 256 | 258 | 256 | 257 | 2,500 |
2016/03/09 | 256 | 257 | 255 | 256 | 2,400 |
2016/03/08 | 258 | 258 | 256 | 256 | 2,400 |
2016/03/07 | 258 | 259 | 256 | 258 | 3,500 |
2016/03/04 | 258 | 258 | 255 | 258 | 1,400 |
2016/03/03 | 253 | 259 | 253 | 259 | 3,700 |
2016/03/02 | 252 | 252 | 250 | 252 | 5,700 |
2016/03/01 | 251 | 251 | 249 | 251 | 1,800 |
2016/02/29 | 250 | 251 | 250 | 251 | 5,900 |
2016/02/26 | 251 | 251 | 250 | 250 | 3,700 |
2016/02/25 | 250 | 250 | 249 | 250 | 4,500 |
2016/02/24 | 249 | 250 | 246 | 250 | 2,800 |
2016/02/23 | 248 | 249 | 246 | 249 | 2,700 |
2016/02/22 | 245 | 248 | 245 | 246 | 800 |
2016/02/19 | 242 | 249 | 242 | 245 | 5,500 |
2016/02/18 | 245 | 248 | 245 | 247 | 1,600 |
2016/02/17 | 247 | 249 | 241 | 241 | 5,000 |
2016/02/16 | 241 | 247 | 241 | 247 | 4,500 |
2016/02/15 | 233 | 258 | 233 | 240 | 10,300 |
2016/02/12 | 232 | 244 | 229 | 230 | 21,800 |
2016/02/10 | 256 | 256 | 247 | 250 | 15,600 |
2016/02/09 | 259 | 262 | 254 | 257 | 7,500 |
2016/02/08 | 258 | 260 | 258 | 260 | 1,700 |
2016/02/05 | 261 | 262 | 258 | 259 | 2,700 |
2016/02/04 | 262 | 262 | 260 | 262 | 3,300 |
2016/02/03 | 263 | 263 | 260 | 262 | 2,200 |
2016/02/02 | 261 | 265 | 261 | 263 | 1,500 |
2016/02/01 | 260 | 264 | 260 | 262 | 7,400 |
2016/01/29 | 261 | 261 | 258 | 260 | 5,700 |
2016/01/28 | 262 | 262 | 260 | 260 | 2,700 |
2016/01/27 | 262 | 263 | 260 | 260 | 2,200 |
2016/01/26 | 260 | 262 | 258 | 261 | 5,400 |
2016/01/25 | 259 | 261 | 257 | 260 | 8,500 |
2016/01/22 | 256 | 259 | 256 | 259 | 6,300 |
2016/01/21 | 255 | 256 | 255 | 255 | 7,600 |
2016/01/20 | 259 | 261 | 256 | 256 | 7,700 |
2016/01/19 | 259 | 262 | 258 | 258 | 7,200 |
2016/01/18 | 258 | 264 | 256 | 264 | 8,100 |
2016/01/15 | 263 | 265 | 260 | 261 | 3,500 |
2016/01/14 | 259 | 263 | 257 | 263 | 6,200 |
2016/01/13 | 259 | 265 | 259 | 260 | 15,500 |
2016/01/12 | 271 | 271 | 259 | 259 | 51,100 |
2016/01/08 | 264 | 265 | 263 | 265 | 18,800 |
2016/01/07 | 269 | 270 | 266 | 267 | 5,200 |
2016/01/06 | 270 | 270 | 267 | 267 | 2,600 |
2016/01/05 | 269 | 270 | 267 | 269 | 3,700 |
2016/01/04 | 269 | 272 | 267 | 268 | 5,400 |