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 |
---|---|---|---|---|---|
2019/12/30 | 197 | 199 | 195 | 197 | 36,700 |
2019/12/27 | 194 | 198 | 194 | 196 | 10,000 |
2019/12/26 | 194 | 196 | 193 | 193 | 17,300 |
2019/12/25 | 192 | 196 | 192 | 194 | 18,200 |
2019/12/24 | 194 | 194 | 191 | 194 | 13,100 |
2019/12/23 | 193 | 194 | 193 | 194 | 13,900 |
2019/12/20 | 194 | 194 | 193 | 193 | 4,600 |
2019/12/19 | 195 | 195 | 194 | 194 | 6,000 |
2019/12/18 | 196 | 197 | 195 | 195 | 7,500 |
2019/12/17 | 198 | 198 | 196 | 196 | 14,700 |
2019/12/16 | 195 | 196 | 194 | 195 | 13,700 |
2019/12/13 | 196 | 196 | 195 | 195 | 7,400 |
2019/12/12 | 196 | 197 | 195 | 196 | 14,900 |
2019/12/11 | 195 | 196 | 194 | 196 | 10,900 |
2019/12/10 | 194 | 195 | 193 | 195 | 10,700 |
2019/12/09 | 197 | 197 | 193 | 193 | 40,100 |
2019/12/06 | 193 | 198 | 192 | 195 | 52,900 |
2019/12/05 | 193 | 193 | 191 | 191 | 16,900 |
2019/12/04 | 190 | 192 | 190 | 191 | 21,400 |
2019/12/03 | 191 | 191 | 190 | 190 | 11,900 |
2019/12/02 | 192 | 193 | 191 | 192 | 19,500 |
2019/11/29 | 189 | 191 | 189 | 191 | 50,000 |
2019/11/28 | 189 | 189 | 187 | 188 | 44,800 |
2019/11/27 | 188 | 190 | 188 | 189 | 48,900 |
2019/11/26 | 189 | 191 | 189 | 189 | 28,700 |
2019/11/25 | 190 | 191 | 189 | 190 | 8,300 |
2019/11/22 | 189 | 190 | 189 | 189 | 6,000 |
2019/11/21 | 189 | 190 | 189 | 189 | 13,300 |
2019/11/20 | 189 | 191 | 189 | 189 | 36,200 |
2019/11/19 | 190 | 191 | 190 | 190 | 11,500 |
2019/11/18 | 191 | 192 | 190 | 190 | 20,500 |
2019/11/15 | 190 | 191 | 189 | 190 | 26,800 |
2019/11/14 | 191 | 193 | 190 | 190 | 33,100 |
2019/11/13 | 190 | 194 | 190 | 192 | 55,500 |
2019/11/12 | 192 | 194 | 191 | 191 | 34,600 |
2019/11/11 | 192 | 194 | 192 | 193 | 11,500 |
2019/11/08 | 192 | 194 | 192 | 192 | 15,800 |
2019/11/07 | 193 | 193 | 192 | 193 | 9,400 |
2019/11/06 | 193 | 193 | 191 | 193 | 13,500 |
2019/11/05 | 193 | 193 | 191 | 192 | 23,600 |
2019/11/01 | 191 | 192 | 190 | 192 | 13,500 |
2019/10/31 | 191 | 193 | 191 | 191 | 20,600 |
2019/10/30 | 194 | 194 | 191 | 191 | 9,200 |
2019/10/29 | 193 | 194 | 192 | 194 | 26,300 |
2019/10/28 | 193 | 193 | 191 | 192 | 24,900 |
2019/10/25 | 190 | 193 | 188 | 193 | 43,000 |
2019/10/24 | 186 | 190 | 186 | 190 | 33,700 |
2019/10/23 | 186 | 189 | 185 | 185 | 43,800 |
2019/10/21 | 187 | 188 | 186 | 187 | 14,200 |
2019/10/18 | 187 | 188 | 187 | 187 | 9,100 |
2019/10/17 | 189 | 189 | 187 | 188 | 9,600 |
2019/10/16 | 186 | 189 | 184 | 189 | 32,600 |
2019/10/15 | 187 | 187 | 186 | 187 | 21,600 |
2019/10/11 | 188 | 188 | 185 | 186 | 31,800 |
2019/10/10 | 189 | 191 | 186 | 188 | 38,900 |
2019/10/09 | 186 | 189 | 184 | 189 | 45,700 |
2019/10/08 | 185 | 187 | 185 | 186 | 47,000 |
2019/10/07 | 191 | 191 | 184 | 184 | 98,200 |
2019/10/04 | 202 | 205 | 186 | 191 | 564,500 |
2019/10/03 | 189 | 194 | 188 | 194 | 55,600 |
2019/10/02 | 190 | 190 | 187 | 190 | 16,400 |
2019/10/01 | 189 | 189 | 187 | 188 | 10,900 |
2019/09/30 | 185 | 189 | 185 | 187 | 23,500 |
2019/09/27 | 184 | 187 | 184 | 185 | 12,000 |
2019/09/26 | 185 | 186 | 185 | 185 | 9,100 |
2019/09/25 | 185 | 185 | 183 | 185 | 22,200 |
2019/09/24 | 183 | 186 | 183 | 185 | 17,600 |
2019/09/20 | 183 | 183 | 182 | 183 | 17,800 |
2019/09/19 | 182 | 183 | 182 | 182 | 3,800 |
2019/09/18 | 182 | 183 | 182 | 182 | 15,600 |
2019/09/17 | 182 | 183 | 182 | 182 | 12,100 |
2019/09/13 | 183 | 183 | 181 | 181 | 5,100 |
2019/09/12 | 181 | 184 | 180 | 181 | 8,100 |
2019/09/11 | 180 | 181 | 180 | 180 | 3,700 |
2019/09/10 | 181 | 181 | 180 | 180 | 7,600 |
2019/09/09 | 179 | 181 | 178 | 181 | 8,100 |
2019/09/06 | 179 | 181 | 179 | 179 | 10,200 |
2019/09/05 | 179 | 179 | 178 | 179 | 3,900 |
2019/09/04 | 178 | 179 | 178 | 179 | 11,100 |
2019/09/03 | 179 | 179 | 177 | 179 | 4,400 |
2019/09/02 | 178 | 179 | 178 | 179 | 6,100 |
2019/08/30 | 179 | 179 | 178 | 179 | 10,400 |
2019/08/29 | 180 | 180 | 178 | 179 | 5,000 |
2019/08/28 | 179 | 182 | 179 | 180 | 17,000 |
2019/08/27 | 178 | 182 | 178 | 182 | 21,800 |
2019/08/26 | 178 | 179 | 177 | 178 | 12,400 |
2019/08/23 | 178 | 180 | 178 | 180 | 7,800 |
2019/08/22 | 179 | 181 | 179 | 180 | 10,200 |
2019/08/21 | 179 | 179 | 178 | 179 | 7,900 |
2019/08/20 | 180 | 180 | 178 | 179 | 8,200 |
2019/08/19 | 177 | 179 | 177 | 179 | 7,900 |
2019/08/16 | 180 | 180 | 176 | 177 | 9,000 |
2019/08/15 | 176 | 178 | 176 | 177 | 6,900 |
2019/08/14 | 179 | 179 | 175 | 179 | 13,300 |
2019/08/13 | 177 | 178 | 176 | 176 | 16,900 |
2019/08/09 | 181 | 181 | 179 | 179 | 8,700 |
2019/08/08 | 180 | 181 | 180 | 181 | 9,200 |
2019/08/07 | 181 | 182 | 181 | 181 | 8,900 |
2019/08/06 | 183 | 183 | 180 | 181 | 25,400 |
2019/08/05 | 184 | 185 | 182 | 183 | 12,300 |
2019/08/02 | 185 | 186 | 184 | 184 | 13,700 |
2019/08/01 | 185 | 186 | 185 | 186 | 13,400 |
2019/07/31 | 185 | 185 | 184 | 184 | 19,500 |
2019/07/30 | 185 | 186 | 185 | 185 | 16,600 |
2019/07/29 | 185 | 185 | 184 | 184 | 23,700 |
2019/07/26 | 184 | 185 | 184 | 185 | 7,200 |
2019/07/25 | 185 | 185 | 185 | 185 | 15,900 |
2019/07/24 | 185 | 185 | 184 | 185 | 12,700 |
2019/07/23 | 184 | 186 | 184 | 186 | 10,800 |
2019/07/22 | 185 | 186 | 184 | 185 | 6,900 |
2019/07/19 | 184 | 186 | 184 | 184 | 11,600 |
2019/07/18 | 187 | 187 | 184 | 184 | 19,500 |
2019/07/17 | 187 | 187 | 185 | 187 | 15,200 |
2019/07/16 | 187 | 188 | 186 | 187 | 8,600 |
2019/07/12 | 188 | 189 | 188 | 188 | 10,000 |
2019/07/11 | 190 | 190 | 189 | 190 | 9,600 |
2019/07/10 | 190 | 190 | 188 | 188 | 20,100 |
2019/07/09 | 190 | 190 | 189 | 189 | 25,500 |
2019/07/08 | 190 | 192 | 188 | 190 | 18,300 |
2019/07/05 | 193 | 193 | 187 | 190 | 84,200 |
2019/07/04 | 192 | 193 | 190 | 192 | 50,900 |
2019/07/03 | 191 | 192 | 189 | 192 | 28,400 |
2019/07/02 | 190 | 191 | 189 | 190 | 27,700 |
2019/07/01 | 191 | 191 | 190 | 190 | 31,300 |
2019/06/28 | 194 | 198 | 187 | 190 | 303,400 |
2019/06/27 | 185 | 185 | 184 | 184 | 12,800 |
2019/06/26 | 185 | 185 | 183 | 183 | 11,100 |
2019/06/25 | 184 | 184 | 183 | 183 | 12,300 |
2019/06/24 | 184 | 184 | 183 | 184 | 22,300 |
2019/06/21 | 183 | 184 | 183 | 183 | 12,900 |
2019/06/20 | 183 | 185 | 183 | 183 | 16,900 |
2019/06/19 | 183 | 184 | 182 | 184 | 13,400 |
2019/06/18 | 183 | 183 | 182 | 182 | 14,000 |
2019/06/17 | 182 | 183 | 182 | 183 | 15,100 |
2019/06/14 | 182 | 184 | 182 | 183 | 9,900 |
2019/06/13 | 182 | 183 | 182 | 182 | 8,900 |
2019/06/12 | 182 | 184 | 182 | 184 | 22,500 |
2019/06/11 | 181 | 182 | 181 | 182 | 12,200 |
2019/06/10 | 181 | 182 | 181 | 182 | 15,900 |
2019/06/07 | 180 | 181 | 180 | 181 | 10,400 |
2019/06/06 | 179 | 180 | 178 | 180 | 12,200 |
2019/06/05 | 180 | 181 | 177 | 179 | 25,900 |
2019/06/04 | 179 | 180 | 179 | 179 | 11,200 |
2019/06/03 | 180 | 181 | 178 | 178 | 17,800 |
2019/05/31 | 180 | 182 | 179 | 180 | 9,000 |
2019/05/30 | 180 | 181 | 180 | 180 | 9,800 |
2019/05/29 | 176 | 181 | 176 | 180 | 16,300 |
2019/05/28 | 181 | 182 | 180 | 180 | 52,300 |
2019/05/27 | 180 | 182 | 180 | 182 | 18,500 |
2019/05/24 | 180 | 181 | 180 | 180 | 21,100 |
2019/05/23 | 182 | 182 | 180 | 180 | 20,600 |
2019/05/22 | 182 | 182 | 181 | 181 | 12,600 |
2019/05/21 | 181 | 182 | 179 | 181 | 22,900 |
2019/05/20 | 182 | 183 | 180 | 181 | 25,700 |
2019/05/17 | 181 | 183 | 181 | 182 | 6,700 |
2019/05/16 | 181 | 183 | 181 | 182 | 15,200 |
2019/05/15 | 182 | 183 | 179 | 181 | 21,000 |
2019/05/14 | 181 | 183 | 180 | 182 | 8,000 |
2019/05/13 | 181 | 182 | 181 | 181 | 19,800 |
2019/05/10 | 180 | 182 | 180 | 181 | 6,700 |
2019/05/09 | 181 | 183 | 180 | 181 | 13,000 |
2019/05/08 | 181 | 182 | 180 | 181 | 9,200 |
2019/05/07 | 182 | 183 | 177 | 181 | 26,800 |
2019/04/26 | 184 | 184 | 182 | 183 | 15,500 |
2019/04/25 | 185 | 185 | 182 | 184 | 10,200 |
2019/04/24 | 183 | 185 | 182 | 185 | 13,500 |
2019/04/23 | 182 | 184 | 181 | 183 | 16,700 |
2019/04/22 | 182 | 183 | 181 | 182 | 10,900 |
2019/04/19 | 182 | 182 | 181 | 181 | 9,100 |
2019/04/18 | 181 | 183 | 181 | 183 | 22,700 |
2019/04/17 | 182 | 182 | 181 | 181 | 7,900 |
2019/04/16 | 182 | 183 | 182 | 183 | 18,000 |
2019/04/15 | 176 | 183 | 176 | 182 | 18,500 |
2019/04/12 | 184 | 185 | 174 | 181 | 84,100 |
2019/04/11 | 184 | 185 | 184 | 184 | 9,400 |
2019/04/10 | 185 | 185 | 184 | 184 | 10,100 |
2019/04/09 | 184 | 185 | 183 | 184 | 17,200 |
2019/04/08 | 185 | 185 | 183 | 184 | 14,000 |
2019/04/05 | 187 | 187 | 183 | 184 | 14,700 |
2019/04/04 | 187 | 187 | 178 | 187 | 96,100 |
2019/04/03 | 193 | 195 | 189 | 189 | 81,400 |
2019/04/02 | 189 | 190 | 187 | 190 | 36,100 |
2019/04/01 | 186 | 188 | 186 | 188 | 18,200 |
2019/03/29 | 183 | 186 | 183 | 186 | 14,100 |
2019/03/28 | 184 | 185 | 183 | 183 | 10,000 |
2019/03/27 | 186 | 187 | 183 | 185 | 27,600 |
2019/03/26 | 183 | 186 | 183 | 186 | 10,900 |
2019/03/25 | 184 | 184 | 181 | 184 | 17,400 |
2019/03/22 | 184 | 186 | 183 | 185 | 15,200 |
2019/03/20 | 185 | 185 | 181 | 185 | 46,500 |
2019/03/19 | 184 | 184 | 182 | 184 | 20,700 |
2019/03/18 | 180 | 198 | 180 | 184 | 208,500 |
2019/03/15 | 179 | 180 | 179 | 179 | 13,000 |
2019/03/14 | 178 | 180 | 178 | 178 | 35,400 |
2019/03/13 | 186 | 194 | 176 | 181 | 264,600 |
2019/03/12 | 178 | 189 | 178 | 187 | 54,500 |
2019/03/11 | 179 | 180 | 177 | 177 | 19,600 |
2019/03/08 | 178 | 179 | 178 | 178 | 24,000 |
2019/03/07 | 179 | 179 | 178 | 178 | 15,500 |
2019/03/06 | 179 | 180 | 179 | 179 | 8,100 |
2019/03/05 | 179 | 180 | 179 | 180 | 8,800 |
2019/03/04 | 180 | 180 | 179 | 179 | 11,900 |
2019/03/01 | 178 | 180 | 178 | 180 | 7,200 |
2019/02/28 | 178 | 180 | 178 | 179 | 15,900 |
2019/02/27 | 179 | 180 | 178 | 178 | 17,800 |
2019/02/26 | 180 | 180 | 179 | 179 | 15,400 |
2019/02/25 | 177 | 180 | 177 | 180 | 25,200 |
2019/02/22 | 180 | 180 | 179 | 179 | 22,200 |
2019/02/21 | 181 | 181 | 179 | 179 | 15,900 |
2019/02/20 | 180 | 181 | 180 | 180 | 12,700 |
2019/02/19 | 180 | 181 | 178 | 181 | 28,400 |
2019/02/18 | 180 | 181 | 180 | 181 | 16,400 |
2019/02/15 | 181 | 183 | 180 | 180 | 15,000 |
2019/02/14 | 183 | 183 | 181 | 182 | 14,800 |
2019/02/13 | 183 | 184 | 181 | 181 | 13,100 |
2019/02/12 | 184 | 184 | 179 | 183 | 33,100 |
2019/02/08 | 178 | 189 | 177 | 186 | 84,700 |
2019/02/07 | 179 | 183 | 176 | 178 | 56,900 |
2019/02/06 | 176 | 178 | 176 | 178 | 15,700 |
2019/02/05 | 179 | 179 | 176 | 176 | 15,800 |
2019/02/04 | 177 | 178 | 176 | 178 | 12,900 |
2019/02/01 | 177 | 179 | 175 | 179 | 67,600 |
2019/01/31 | 169 | 179 | 169 | 177 | 59,600 |
2019/01/30 | 169 | 170 | 169 | 169 | 14,300 |
2019/01/29 | 170 | 170 | 169 | 170 | 24,400 |
2019/01/28 | 171 | 171 | 169 | 169 | 24,900 |
2019/01/25 | 171 | 171 | 169 | 170 | 23,700 |
2019/01/24 | 170 | 170 | 169 | 170 | 24,400 |
2019/01/23 | 168 | 170 | 168 | 169 | 22,500 |
2019/01/22 | 169 | 170 | 169 | 170 | 28,100 |
2019/01/21 | 171 | 171 | 169 | 170 | 35,900 |
2019/01/18 | 169 | 170 | 169 | 170 | 42,200 |
2019/01/17 | 169 | 170 | 168 | 169 | 23,000 |
2019/01/16 | 170 | 170 | 168 | 168 | 42,000 |
2019/01/15 | 168 | 170 | 168 | 168 | 51,600 |
2019/01/11 | 169 | 173 | 168 | 170 | 104,100 |
2019/01/10 | 168 | 170 | 167 | 169 | 94,100 |
2019/01/09 | 169 | 171 | 167 | 168 | 202,600 |
2019/01/08 | 178 | 189 | 169 | 170 | 1,898,400 |
2019/01/07 | 156 | 156 | 153 | 153 | 17,500 |
2019/01/04 | 145 | 154 | 143 | 152 | 31,000 |