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 |
---|---|---|---|---|---|
2018/12/28 | 144 | 150 | 141 | 148 | 41,800 |
2018/12/27 | 141 | 144 | 139 | 144 | 36,700 |
2018/12/26 | 135 | 138 | 133 | 136 | 28,900 |
2018/12/25 | 140 | 143 | 131 | 135 | 62,100 |
2018/12/21 | 153 | 155 | 140 | 145 | 52,900 |
2018/12/20 | 160 | 161 | 155 | 158 | 56,200 |
2018/12/19 | 161 | 165 | 161 | 161 | 35,900 |
2018/12/18 | 163 | 166 | 163 | 164 | 41,300 |
2018/12/17 | 169 | 169 | 166 | 166 | 36,000 |
2018/12/14 | 170 | 171 | 168 | 168 | 48,500 |
2018/12/13 | 174 | 174 | 172 | 172 | 27,700 |
2018/12/12 | 174 | 174 | 173 | 174 | 21,400 |
2018/12/11 | 176 | 177 | 173 | 173 | 28,900 |
2018/12/10 | 177 | 177 | 175 | 176 | 24,700 |
2018/12/07 | 177 | 178 | 177 | 177 | 18,400 |
2018/12/06 | 178 | 179 | 177 | 177 | 27,000 |
2018/12/05 | 179 | 179 | 178 | 178 | 28,300 |
2018/12/04 | 180 | 180 | 179 | 180 | 21,900 |
2018/12/03 | 179 | 179 | 178 | 178 | 24,600 |
2018/11/30 | 181 | 181 | 178 | 178 | 37,700 |
2018/11/29 | 181 | 181 | 178 | 180 | 34,700 |
2018/11/28 | 177 | 182 | 176 | 180 | 77,400 |
2018/11/27 | 179 | 181 | 178 | 179 | 67,100 |
2018/11/26 | 180 | 182 | 179 | 179 | 40,600 |
2018/11/22 | 182 | 182 | 178 | 181 | 49,000 |
2018/11/21 | 183 | 183 | 181 | 182 | 24,400 |
2018/11/20 | 181 | 183 | 181 | 183 | 26,900 |
2018/11/19 | 182 | 184 | 181 | 181 | 64,000 |
2018/11/16 | 184 | 184 | 183 | 184 | 25,200 |
2018/11/15 | 183 | 184 | 183 | 183 | 24,000 |
2018/11/14 | 184 | 186 | 183 | 183 | 41,600 |
2018/11/13 | 184 | 184 | 183 | 184 | 23,100 |
2018/11/12 | 185 | 185 | 184 | 185 | 22,000 |
2018/11/09 | 184 | 185 | 183 | 185 | 16,300 |
2018/11/08 | 184 | 184 | 183 | 183 | 11,300 |
2018/11/07 | 183 | 185 | 183 | 183 | 19,400 |
2018/11/06 | 185 | 185 | 183 | 183 | 13,800 |
2018/11/05 | 184 | 185 | 183 | 183 | 12,600 |
2018/11/02 | 184 | 185 | 183 | 185 | 15,600 |
2018/11/01 | 185 | 185 | 182 | 185 | 35,900 |
2018/10/31 | 183 | 185 | 183 | 184 | 23,700 |
2018/10/30 | 183 | 185 | 183 | 185 | 10,300 |
2018/10/29 | 183 | 185 | 183 | 184 | 19,400 |
2018/10/26 | 185 | 185 | 184 | 184 | 17,100 |
2018/10/25 | 186 | 186 | 185 | 186 | 30,800 |
2018/10/24 | 185 | 186 | 185 | 185 | 9,700 |
2018/10/23 | 187 | 187 | 185 | 185 | 18,400 |
2018/10/22 | 188 | 188 | 186 | 187 | 19,300 |
2018/10/19 | 186 | 186 | 185 | 185 | 7,900 |
2018/10/18 | 187 | 188 | 187 | 187 | 11,100 |
2018/10/17 | 186 | 187 | 186 | 187 | 11,400 |
2018/10/16 | 186 | 187 | 186 | 186 | 18,700 |
2018/10/15 | 186 | 187 | 186 | 186 | 34,800 |
2018/10/12 | 184 | 187 | 184 | 186 | 17,300 |
2018/10/11 | 186 | 188 | 184 | 186 | 64,400 |
2018/10/10 | 188 | 189 | 187 | 187 | 14,400 |
2018/10/09 | 188 | 190 | 187 | 188 | 17,400 |
2018/10/05 | 187 | 189 | 187 | 188 | 33,900 |
2018/10/04 | 189 | 189 | 185 | 187 | 59,000 |
2018/10/03 | 190 | 193 | 188 | 190 | 64,900 |
2018/10/02 | 192 | 192 | 191 | 191 | 17,900 |
2018/10/01 | 191 | 192 | 191 | 191 | 13,700 |
2018/09/28 | 191 | 192 | 190 | 192 | 8,700 |
2018/09/27 | 190 | 192 | 189 | 191 | 11,700 |
2018/09/26 | 190 | 191 | 189 | 190 | 14,500 |
2018/09/25 | 191 | 191 | 187 | 188 | 36,000 |
2018/09/21 | 189 | 189 | 187 | 187 | 9,900 |
2018/09/20 | 188 | 189 | 187 | 188 | 14,200 |
2018/09/19 | 187 | 188 | 185 | 187 | 30,700 |
2018/09/18 | 186 | 188 | 186 | 187 | 6,500 |
2018/09/14 | 187 | 188 | 187 | 188 | 700 |
2018/09/13 | 188 | 188 | 187 | 187 | 3,900 |
2018/09/12 | 188 | 188 | 187 | 187 | 2,900 |
2018/09/11 | 188 | 188 | 187 | 188 | 4,200 |
2018/09/10 | 188 | 189 | 188 | 188 | 1,300 |
2018/09/07 | 191 | 191 | 189 | 190 | 2,300 |
2018/09/06 | 190 | 191 | 190 | 190 | 1,600 |
2018/09/05 | 191 | 191 | 188 | 189 | 15,100 |
2018/09/04 | 191 | 192 | 190 | 191 | 10,200 |
2018/09/03 | 190 | 192 | 190 | 191 | 19,100 |
2018/08/31 | 191 | 191 | 190 | 190 | 2,400 |
2018/08/30 | 190 | 191 | 189 | 191 | 2,200 |
2018/08/29 | 188 | 191 | 188 | 189 | 6,000 |
2018/08/28 | 191 | 191 | 188 | 188 | 12,200 |
2018/08/27 | 192 | 192 | 189 | 190 | 14,700 |
2018/08/24 | 188 | 190 | 188 | 190 | 4,300 |
2018/08/23 | 186 | 189 | 186 | 188 | 7,500 |
2018/08/22 | 187 | 189 | 187 | 188 | 2,800 |
2018/08/21 | 189 | 189 | 186 | 187 | 7,000 |
2018/08/20 | 189 | 190 | 189 | 189 | 10,200 |
2018/08/17 | 185 | 188 | 185 | 188 | 3,800 |
2018/08/16 | 186 | 186 | 185 | 185 | 6,100 |
2018/08/15 | 184 | 196 | 183 | 186 | 26,900 |
2018/08/14 | 185 | 188 | 181 | 183 | 20,900 |
2018/08/13 | 190 | 190 | 184 | 184 | 24,600 |
2018/08/10 | 191 | 191 | 190 | 190 | 11,900 |
2018/08/09 | 189 | 191 | 189 | 190 | 13,400 |
2018/08/08 | 188 | 189 | 188 | 189 | 7,700 |
2018/08/07 | 184 | 188 | 184 | 187 | 10,300 |
2018/08/06 | 187 | 189 | 182 | 185 | 71,000 |
2018/08/03 | 195 | 195 | 185 | 186 | 75,800 |
2018/08/02 | 197 | 197 | 193 | 193 | 40,300 |
2018/08/01 | 196 | 197 | 196 | 196 | 21,300 |
2018/07/31 | 198 | 199 | 197 | 197 | 9,200 |
2018/07/30 | 199 | 199 | 197 | 198 | 23,200 |
2018/07/27 | 199 | 199 | 198 | 199 | 1,300 |
2018/07/26 | 199 | 199 | 198 | 198 | 9,400 |
2018/07/25 | 199 | 199 | 198 | 198 | 10,800 |
2018/07/24 | 199 | 199 | 197 | 198 | 14,300 |
2018/07/23 | 198 | 199 | 198 | 198 | 21,100 |
2018/07/20 | 199 | 199 | 198 | 198 | 7,200 |
2018/07/19 | 198 | 199 | 198 | 198 | 9,800 |
2018/07/18 | 199 | 199 | 198 | 198 | 2,700 |
2018/07/17 | 198 | 198 | 197 | 197 | 10,900 |
2018/07/13 | 198 | 199 | 197 | 198 | 8,200 |
2018/07/12 | 197 | 199 | 197 | 198 | 9,300 |
2018/07/11 | 199 | 199 | 197 | 197 | 6,600 |
2018/07/10 | 194 | 201 | 194 | 201 | 70,000 |
2018/07/09 | 195 | 197 | 194 | 194 | 12,200 |
2018/07/06 | 193 | 196 | 193 | 195 | 16,500 |
2018/07/05 | 197 | 198 | 193 | 194 | 58,800 |
2018/07/04 | 195 | 197 | 195 | 195 | 9,100 |
2018/07/03 | 196 | 198 | 196 | 197 | 29,500 |
2018/07/02 | 201 | 201 | 197 | 197 | 35,200 |
2018/06/29 | 194 | 202 | 194 | 201 | 115,200 |
2018/06/28 | 195 | 196 | 195 | 195 | 8,100 |
2018/06/27 | 196 | 197 | 195 | 195 | 22,200 |
2018/06/26 | 195 | 197 | 195 | 197 | 10,000 |
2018/06/25 | 198 | 198 | 195 | 195 | 26,900 |
2018/06/22 | 197 | 197 | 196 | 197 | 10,100 |
2018/06/21 | 197 | 198 | 197 | 198 | 10,000 |
2018/06/20 | 198 | 198 | 196 | 197 | 12,200 |
2018/06/19 | 197 | 199 | 196 | 198 | 20,200 |
2018/06/18 | 198 | 199 | 197 | 197 | 15,600 |
2018/06/15 | 198 | 198 | 198 | 198 | 3,000 |
2018/06/14 | 198 | 198 | 198 | 198 | 7,000 |
2018/06/13 | 198 | 199 | 198 | 198 | 9,200 |
2018/06/12 | 198 | 199 | 198 | 199 | 6,100 |
2018/06/11 | 199 | 199 | 198 | 198 | 9,900 |
2018/06/08 | 198 | 199 | 198 | 199 | 3,500 |
2018/06/07 | 199 | 199 | 198 | 198 | 15,500 |
2018/06/06 | 199 | 201 | 198 | 198 | 35,200 |
2018/06/05 | 199 | 199 | 198 | 199 | 11,200 |
2018/06/04 | 199 | 200 | 198 | 199 | 23,200 |
2018/06/01 | 197 | 199 | 196 | 197 | 21,600 |
2018/05/31 | 198 | 212 | 195 | 199 | 310,900 |
2018/05/30 | 194 | 194 | 192 | 193 | 18,900 |
2018/05/29 | 198 | 198 | 194 | 195 | 62,000 |
2018/05/28 | 200 | 200 | 198 | 199 | 67,800 |
2018/05/25 | 200 | 200 | 200 | 200 | 11,100 |
2018/05/24 | 199 | 200 | 199 | 200 | 2,500 |
2018/05/23 | 200 | 201 | 199 | 199 | 22,800 |
2018/05/22 | 200 | 201 | 199 | 200 | 15,000 |
2018/05/21 | 201 | 203 | 198 | 199 | 87,700 |
2018/05/18 | 200 | 201 | 200 | 200 | 10,600 |
2018/05/17 | 200 | 201 | 200 | 200 | 5,400 |
2018/05/16 | 201 | 201 | 200 | 200 | 10,600 |
2018/05/15 | 201 | 201 | 200 | 201 | 3,600 |
2018/05/14 | 202 | 202 | 200 | 201 | 7,100 |
2018/05/11 | 201 | 202 | 200 | 201 | 8,300 |
2018/05/10 | 203 | 204 | 200 | 201 | 59,200 |
2018/05/09 | 203 | 204 | 202 | 204 | 2,900 |
2018/05/08 | 202 | 204 | 202 | 203 | 14,500 |
2018/05/07 | 201 | 204 | 201 | 203 | 14,000 |
2018/05/02 | 204 | 204 | 201 | 201 | 10,800 |
2018/05/01 | 201 | 204 | 201 | 204 | 21,500 |
2018/04/27 | 201 | 202 | 201 | 201 | 1,200 |
2018/04/26 | 201 | 202 | 201 | 202 | 30,200 |
2018/04/25 | 201 | 201 | 200 | 201 | 7,300 |
2018/04/24 | 199 | 200 | 199 | 200 | 7,700 |
2018/04/23 | 199 | 200 | 199 | 200 | 7,700 |
2018/04/20 | 201 | 201 | 198 | 199 | 73,600 |
2018/04/19 | 201 | 201 | 200 | 201 | 6,200 |
2018/04/18 | 200 | 201 | 199 | 201 | 7,100 |
2018/04/17 | 198 | 200 | 198 | 199 | 7,600 |
2018/04/16 | 201 | 201 | 199 | 199 | 11,200 |
2018/04/13 | 201 | 202 | 201 | 201 | 7,700 |
2018/04/12 | 201 | 201 | 200 | 201 | 12,300 |
2018/04/11 | 199 | 201 | 199 | 199 | 25,000 |
2018/04/10 | 200 | 200 | 198 | 199 | 19,500 |
2018/04/09 | 201 | 202 | 197 | 198 | 94,000 |
2018/04/06 | 202 | 202 | 201 | 201 | 6,400 |
2018/04/05 | 203 | 203 | 200 | 202 | 57,900 |
2018/04/04 | 203 | 204 | 201 | 201 | 135,400 |
2018/04/03 | 203 | 209 | 202 | 209 | 75,300 |
2018/04/02 | 207 | 207 | 202 | 202 | 89,900 |
2018/03/30 | 209 | 209 | 204 | 206 | 101,600 |
2018/03/29 | 209 | 209 | 207 | 208 | 7,700 |
2018/03/28 | 206 | 208 | 206 | 207 | 10,800 |
2018/03/27 | 208 | 209 | 206 | 207 | 31,100 |
2018/03/26 | 209 | 209 | 205 | 208 | 22,700 |
2018/03/23 | 207 | 208 | 207 | 208 | 19,100 |
2018/03/22 | 209 | 211 | 209 | 210 | 5,100 |
2018/03/20 | 210 | 210 | 209 | 210 | 6,600 |
2018/03/19 | 212 | 213 | 210 | 210 | 13,200 |
2018/03/16 | 212 | 212 | 210 | 212 | 6,800 |
2018/03/15 | 210 | 212 | 210 | 212 | 8,300 |
2018/03/14 | 210 | 212 | 210 | 210 | 6,200 |
2018/03/13 | 211 | 214 | 210 | 210 | 22,700 |
2018/03/12 | 210 | 212 | 209 | 210 | 12,600 |
2018/03/09 | 210 | 210 | 209 | 210 | 4,200 |
2018/03/08 | 209 | 210 | 209 | 210 | 8,100 |
2018/03/07 | 210 | 210 | 208 | 209 | 10,700 |
2018/03/06 | 208 | 210 | 208 | 210 | 8,200 |
2018/03/05 | 208 | 208 | 207 | 208 | 5,500 |
2018/03/02 | 207 | 208 | 207 | 207 | 34,000 |
2018/03/01 | 209 | 209 | 208 | 209 | 15,000 |
2018/02/28 | 212 | 212 | 208 | 209 | 47,200 |
2018/02/27 | 214 | 214 | 212 | 212 | 9,200 |
2018/02/26 | 213 | 214 | 212 | 213 | 10,800 |
2018/02/23 | 212 | 214 | 211 | 212 | 10,100 |
2018/02/22 | 214 | 214 | 212 | 212 | 10,800 |
2018/02/21 | 214 | 216 | 214 | 214 | 22,500 |
2018/02/20 | 214 | 218 | 213 | 215 | 72,700 |
2018/02/19 | 211 | 216 | 209 | 216 | 53,900 |
2018/02/16 | 209 | 211 | 209 | 211 | 5,900 |
2018/02/15 | 208 | 210 | 208 | 209 | 8,800 |
2018/02/14 | 211 | 211 | 208 | 208 | 12,700 |
2018/02/13 | 210 | 211 | 210 | 211 | 10,200 |
2018/02/09 | 206 | 209 | 206 | 208 | 44,400 |
2018/02/08 | 213 | 215 | 213 | 214 | 6,400 |
2018/02/07 | 214 | 215 | 213 | 213 | 30,100 |
2018/02/06 | 213 | 214 | 211 | 212 | 120,400 |
2018/02/05 | 215 | 217 | 215 | 215 | 60,200 |
2018/02/02 | 217 | 217 | 216 | 216 | 25,400 |
2018/02/01 | 218 | 221 | 217 | 217 | 66,700 |
2018/01/31 | 216 | 219 | 216 | 218 | 34,700 |
2018/01/30 | 222 | 222 | 216 | 217 | 64,200 |
2018/01/29 | 221 | 222 | 220 | 221 | 6,500 |
2018/01/26 | 222 | 222 | 220 | 220 | 25,500 |
2018/01/25 | 221 | 222 | 220 | 222 | 20,500 |
2018/01/24 | 222 | 222 | 219 | 220 | 36,200 |
2018/01/23 | 222 | 222 | 219 | 222 | 31,400 |
2018/01/22 | 222 | 222 | 214 | 218 | 151,200 |
2018/01/19 | 221 | 221 | 220 | 220 | 6,600 |
2018/01/18 | 220 | 221 | 220 | 221 | 14,900 |
2018/01/17 | 221 | 221 | 219 | 220 | 22,100 |
2018/01/16 | 223 | 223 | 220 | 222 | 24,600 |
2018/01/15 | 223 | 224 | 221 | 223 | 23,600 |
2018/01/12 | 224 | 225 | 220 | 223 | 135,300 |
2018/01/11 | 224 | 224 | 219 | 224 | 120,000 |
2018/01/10 | 227 | 233 | 219 | 225 | 378,900 |
2018/01/09 | 217 | 218 | 215 | 217 | 107,100 |
2018/01/05 | 215 | 216 | 213 | 215 | 146,300 |
2018/01/04 | 215 | 217 | 214 | 217 | 21,500 |