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 |
---|---|---|---|---|---|
2020/12/30 | 430 | 431 | 423 | 427 | 153,900 |
2020/12/29 | 425 | 432 | 413 | 429 | 316,800 |
2020/12/28 | 410 | 428 | 410 | 425 | 331,700 |
2020/12/25 | 401 | 410 | 394 | 408 | 267,500 |
2020/12/24 | 380 | 403 | 376 | 396 | 245,500 |
2020/12/23 | 381 | 390 | 378 | 384 | 120,700 |
2020/12/22 | 386 | 397 | 375 | 375 | 333,900 |
2020/12/21 | 410 | 411 | 375 | 386 | 680,500 |
2020/12/18 | 428 | 433 | 410 | 417 | 459,200 |
2020/12/17 | 409 | 440 | 397 | 436 | 1,129,400 |
2020/12/16 | 398 | 409 | 392 | 402 | 603,800 |
2020/12/15 | 380 | 388 | 365 | 388 | 423,100 |
2020/12/14 | 355 | 383 | 355 | 378 | 438,800 |
2020/12/11 | 338 | 357 | 338 | 355 | 348,500 |
2020/12/10 | 337 | 345 | 335 | 337 | 68,500 |
2020/12/09 | 343 | 346 | 337 | 339 | 137,100 |
2020/12/08 | 339 | 349 | 338 | 345 | 104,600 |
2020/12/07 | 345 | 347 | 331 | 340 | 124,800 |
2020/12/04 | 351 | 353 | 337 | 345 | 187,100 |
2020/12/03 | 338 | 361 | 338 | 355 | 317,600 |
2020/12/02 | 341 | 342 | 330 | 336 | 169,600 |
2020/12/01 | 325 | 335 | 324 | 332 | 130,100 |
2020/11/30 | 334 | 334 | 324 | 327 | 97,200 |
2020/11/27 | 330 | 334 | 325 | 332 | 127,400 |
2020/11/26 | 334 | 334 | 328 | 328 | 150,900 |
2020/11/25 | 345 | 348 | 328 | 332 | 182,100 |
2020/11/24 | 340 | 351 | 337 | 345 | 137,300 |
2020/11/20 | 338 | 342 | 336 | 339 | 78,600 |
2020/11/19 | 341 | 348 | 338 | 340 | 98,700 |
2020/11/18 | 340 | 346 | 331 | 341 | 99,400 |
2020/11/17 | 357 | 364 | 338 | 341 | 258,100 |
2020/11/16 | 349 | 355 | 341 | 351 | 166,000 |
2020/11/13 | 342 | 348 | 334 | 346 | 295,900 |
2020/11/12 | 354 | 384 | 343 | 347 | 1,521,300 |
2020/11/11 | 321 | 338 | 316 | 337 | 77,700 |
2020/11/10 | 350 | 352 | 329 | 329 | 164,600 |
2020/11/09 | 347 | 359 | 345 | 356 | 120,200 |
2020/11/06 | 346 | 350 | 331 | 344 | 107,200 |
2020/11/05 | 327 | 340 | 327 | 340 | 71,000 |
2020/11/04 | 329 | 335 | 319 | 329 | 179,200 |
2020/11/02 | 321 | 350 | 318 | 321 | 378,500 |
2020/10/30 | 353 | 361 | 313 | 315 | 446,700 |
2020/10/29 | 345 | 358 | 338 | 358 | 173,400 |
2020/10/28 | 364 | 370 | 352 | 353 | 488,900 |
2020/10/27 | 366 | 377 | 350 | 372 | 312,900 |
2020/10/26 | 369 | 385 | 367 | 374 | 399,000 |
2020/10/23 | 360 | 366 | 353 | 363 | 220,200 |
2020/10/22 | 360 | 366 | 350 | 359 | 176,000 |
2020/10/21 | 356 | 380 | 356 | 360 | 193,200 |
2020/10/20 | 348 | 365 | 348 | 360 | 157,400 |
2020/10/19 | 349 | 360 | 344 | 354 | 211,900 |
2020/10/16 | 373 | 390 | 353 | 356 | 287,800 |
2020/10/15 | 386 | 400 | 375 | 375 | 289,900 |
2020/10/14 | 391 | 392 | 376 | 390 | 309,300 |
2020/10/13 | 382 | 396 | 375 | 395 | 313,200 |
2020/10/12 | 395 | 410 | 374 | 388 | 808,100 |
2020/10/09 | 371 | 392 | 362 | 388 | 1,174,800 |
2020/10/08 | 391 | 395 | 375 | 378 | 1,723,500 |
2020/10/07 | 421 | 441 | 384 | 404 | 3,083,400 |
2020/10/06 | 450 | 509 | 403 | 432 | 8,458,600 |
2020/10/05 | 422 | 430 | 421 | 430 | 655,500 |
2020/10/02 | 356 | 374 | 332 | 350 | 5,373,600 |
2020/09/30 | 308 | 308 | 308 | 308 | 245,100 |
2020/09/29 | 228 | 231 | 226 | 228 | 80,600 |
2020/09/28 | 229 | 232 | 223 | 228 | 123,000 |
2020/09/25 | 222 | 234 | 222 | 227 | 131,300 |
2020/09/24 | 222 | 225 | 215 | 219 | 83,700 |
2020/09/23 | 214 | 226 | 213 | 223 | 96,100 |
2020/09/18 | 208 | 214 | 208 | 214 | 40,700 |
2020/09/17 | 214 | 214 | 205 | 205 | 33,400 |
2020/09/16 | 213 | 216 | 211 | 212 | 29,800 |
2020/09/15 | 210 | 213 | 208 | 213 | 31,000 |
2020/09/14 | 207 | 211 | 205 | 211 | 38,700 |
2020/09/11 | 206 | 208 | 205 | 206 | 46,200 |
2020/09/10 | 203 | 207 | 203 | 206 | 45,100 |
2020/09/09 | 197 | 202 | 195 | 200 | 45,400 |
2020/09/08 | 198 | 200 | 197 | 198 | 16,700 |
2020/09/07 | 193 | 202 | 193 | 199 | 62,500 |
2020/09/04 | 193 | 195 | 192 | 194 | 12,400 |
2020/09/03 | 195 | 195 | 193 | 194 | 13,900 |
2020/09/02 | 195 | 196 | 193 | 195 | 6,800 |
2020/09/01 | 192 | 195 | 192 | 194 | 10,700 |
2020/08/31 | 193 | 194 | 192 | 193 | 8,200 |
2020/08/28 | 193 | 199 | 191 | 191 | 52,600 |
2020/08/27 | 197 | 197 | 193 | 193 | 17,100 |
2020/08/26 | 194 | 197 | 194 | 196 | 12,500 |
2020/08/25 | 197 | 197 | 194 | 197 | 20,800 |
2020/08/24 | 193 | 195 | 190 | 195 | 49,000 |
2020/08/21 | 191 | 192 | 191 | 191 | 11,200 |
2020/08/20 | 192 | 193 | 190 | 190 | 12,100 |
2020/08/19 | 193 | 194 | 192 | 193 | 19,400 |
2020/08/18 | 195 | 195 | 192 | 193 | 11,200 |
2020/08/17 | 195 | 196 | 193 | 194 | 30,300 |
2020/08/14 | 191 | 193 | 190 | 193 | 10,100 |
2020/08/13 | 190 | 192 | 188 | 192 | 16,200 |
2020/08/12 | 193 | 193 | 189 | 190 | 24,600 |
2020/08/11 | 191 | 195 | 191 | 194 | 24,000 |
2020/08/07 | 197 | 197 | 192 | 192 | 14,800 |
2020/08/06 | 190 | 199 | 189 | 196 | 47,800 |
2020/08/05 | 188 | 192 | 186 | 191 | 34,000 |
2020/08/04 | 185 | 187 | 184 | 185 | 14,200 |
2020/08/03 | 188 | 188 | 182 | 186 | 13,300 |
2020/07/31 | 185 | 186 | 181 | 185 | 28,500 |
2020/07/30 | 186 | 187 | 184 | 187 | 13,400 |
2020/07/29 | 185 | 189 | 184 | 186 | 31,000 |
2020/07/28 | 187 | 187 | 185 | 185 | 13,500 |
2020/07/27 | 187 | 187 | 186 | 187 | 27,100 |
2020/07/22 | 189 | 190 | 189 | 189 | 10,100 |
2020/07/21 | 188 | 189 | 188 | 189 | 6,600 |
2020/07/20 | 188 | 190 | 187 | 189 | 11,700 |
2020/07/17 | 188 | 191 | 188 | 189 | 29,300 |
2020/07/16 | 193 | 194 | 190 | 190 | 8,600 |
2020/07/15 | 192 | 193 | 192 | 193 | 16,900 |
2020/07/14 | 191 | 191 | 189 | 189 | 10,100 |
2020/07/13 | 189 | 192 | 189 | 191 | 13,000 |
2020/07/10 | 191 | 192 | 188 | 190 | 51,500 |
2020/07/09 | 194 | 195 | 190 | 193 | 51,800 |
2020/07/08 | 196 | 198 | 191 | 193 | 60,600 |
2020/07/07 | 201 | 202 | 196 | 196 | 67,200 |
2020/07/06 | 203 | 205 | 195 | 203 | 256,800 |
2020/07/03 | 201 | 210 | 198 | 209 | 348,500 |
2020/07/02 | 199 | 200 | 191 | 193 | 114,300 |
2020/07/01 | 210 | 211 | 195 | 197 | 435,500 |
2020/06/30 | 195 | 197 | 193 | 194 | 47,700 |
2020/06/29 | 195 | 200 | 189 | 194 | 59,200 |
2020/06/26 | 199 | 205 | 197 | 198 | 57,600 |
2020/06/25 | 199 | 204 | 197 | 200 | 75,600 |
2020/06/24 | 197 | 204 | 196 | 204 | 90,100 |
2020/06/23 | 189 | 198 | 188 | 196 | 82,300 |
2020/06/22 | 188 | 189 | 187 | 188 | 15,500 |
2020/06/19 | 187 | 188 | 183 | 188 | 30,400 |
2020/06/18 | 189 | 189 | 187 | 187 | 16,800 |
2020/06/17 | 186 | 189 | 186 | 189 | 6,400 |
2020/06/16 | 189 | 190 | 178 | 189 | 124,000 |
2020/06/15 | 187 | 192 | 185 | 185 | 25,200 |
2020/06/12 | 187 | 191 | 182 | 191 | 73,600 |
2020/06/11 | 194 | 195 | 190 | 191 | 76,500 |
2020/06/10 | 192 | 195 | 191 | 194 | 27,200 |
2020/06/09 | 197 | 197 | 193 | 193 | 27,800 |
2020/06/08 | 192 | 197 | 190 | 195 | 52,400 |
2020/06/05 | 191 | 197 | 188 | 192 | 109,200 |
2020/06/04 | 202 | 203 | 189 | 189 | 164,400 |
2020/06/03 | 194 | 205 | 194 | 199 | 117,200 |
2020/06/02 | 192 | 206 | 190 | 194 | 214,100 |
2020/06/01 | 187 | 196 | 187 | 192 | 56,500 |
2020/05/29 | 187 | 188 | 184 | 187 | 31,300 |
2020/05/28 | 190 | 192 | 187 | 187 | 59,100 |
2020/05/27 | 191 | 194 | 189 | 191 | 178,300 |
2020/05/26 | 188 | 194 | 185 | 191 | 111,000 |
2020/05/25 | 189 | 189 | 186 | 188 | 22,000 |
2020/05/22 | 189 | 189 | 187 | 189 | 7,200 |
2020/05/21 | 186 | 189 | 185 | 189 | 26,600 |
2020/05/20 | 189 | 189 | 186 | 186 | 32,700 |
2020/05/19 | 191 | 191 | 188 | 189 | 21,100 |
2020/05/18 | 190 | 191 | 183 | 190 | 77,200 |
2020/05/15 | 189 | 197 | 187 | 187 | 114,900 |
2020/05/14 | 197 | 207 | 186 | 186 | 232,900 |
2020/05/13 | 195 | 201 | 191 | 200 | 169,400 |
2020/05/12 | 191 | 197 | 187 | 197 | 89,400 |
2020/05/11 | 197 | 198 | 189 | 192 | 160,000 |
2020/05/08 | 187 | 196 | 180 | 196 | 190,100 |
2020/05/07 | 182 | 189 | 178 | 185 | 105,000 |
2020/05/01 | 175 | 189 | 175 | 178 | 103,800 |
2020/04/30 | 179 | 179 | 174 | 175 | 37,100 |
2020/04/28 | 176 | 183 | 176 | 176 | 91,600 |
2020/04/27 | 180 | 191 | 178 | 180 | 237,800 |
2020/04/24 | 180 | 185 | 175 | 182 | 511,300 |
2020/04/23 | 174 | 212 | 171 | 190 | 2,989,100 |
2020/04/22 | 170 | 174 | 160 | 174 | 117,200 |
2020/04/21 | 176 | 190 | 168 | 169 | 557,000 |
2020/04/20 | 157 | 192 | 154 | 173 | 739,400 |
2020/04/17 | 151 | 152 | 150 | 150 | 19,000 |
2020/04/16 | 150 | 150 | 146 | 146 | 11,300 |
2020/04/15 | 152 | 152 | 149 | 149 | 15,100 |
2020/04/14 | 144 | 149 | 144 | 149 | 14,500 |
2020/04/13 | 152 | 152 | 144 | 144 | 19,500 |
2020/04/10 | 145 | 152 | 145 | 150 | 31,000 |
2020/04/09 | 147 | 148 | 145 | 145 | 9,000 |
2020/04/08 | 143 | 146 | 141 | 146 | 25,300 |
2020/04/07 | 142 | 145 | 139 | 145 | 32,500 |
2020/04/06 | 137 | 149 | 130 | 139 | 247,800 |
2020/04/03 | 140 | 140 | 131 | 133 | 26,200 |
2020/04/02 | 137 | 139 | 134 | 135 | 11,100 |
2020/04/01 | 136 | 140 | 136 | 137 | 17,000 |
2020/03/31 | 139 | 142 | 137 | 137 | 11,600 |
2020/03/30 | 141 | 142 | 134 | 137 | 24,300 |
2020/03/27 | 139 | 154 | 139 | 141 | 39,100 |
2020/03/26 | 143 | 143 | 138 | 139 | 19,200 |
2020/03/25 | 148 | 148 | 140 | 144 | 43,100 |
2020/03/24 | 130 | 138 | 130 | 135 | 29,100 |
2020/03/23 | 125 | 132 | 122 | 130 | 24,400 |
2020/03/19 | 133 | 133 | 122 | 123 | 32,500 |
2020/03/18 | 126 | 134 | 123 | 123 | 56,000 |
2020/03/17 | 117 | 126 | 116 | 126 | 52,100 |
2020/03/16 | 123 | 134 | 118 | 119 | 70,600 |
2020/03/13 | 117 | 124 | 117 | 118 | 137,600 |
2020/03/12 | 138 | 139 | 125 | 126 | 141,800 |
2020/03/11 | 153 | 153 | 140 | 140 | 57,000 |
2020/03/10 | 142 | 160 | 128 | 154 | 120,400 |
2020/03/09 | 158 | 162 | 137 | 159 | 107,200 |
2020/03/06 | 186 | 186 | 166 | 172 | 48,200 |
2020/03/05 | 187 | 188 | 185 | 187 | 8,700 |
2020/03/04 | 180 | 191 | 179 | 187 | 11,000 |
2020/03/03 | 195 | 195 | 183 | 185 | 31,800 |
2020/03/02 | 178 | 190 | 176 | 185 | 33,600 |
2020/02/28 | 184 | 191 | 177 | 178 | 65,300 |
2020/02/27 | 197 | 197 | 184 | 189 | 39,500 |
2020/02/26 | 201 | 201 | 196 | 196 | 33,700 |
2020/02/25 | 207 | 207 | 200 | 201 | 53,200 |
2020/02/21 | 207 | 209 | 207 | 208 | 14,400 |
2020/02/20 | 209 | 211 | 209 | 210 | 6,900 |
2020/02/19 | 214 | 214 | 208 | 211 | 13,000 |
2020/02/18 | 206 | 217 | 205 | 212 | 97,800 |
2020/02/17 | 202 | 210 | 202 | 205 | 30,000 |
2020/02/14 | 205 | 206 | 203 | 204 | 7,400 |
2020/02/13 | 206 | 206 | 204 | 206 | 9,000 |
2020/02/12 | 202 | 207 | 201 | 207 | 22,000 |
2020/02/10 | 208 | 208 | 202 | 203 | 19,800 |
2020/02/07 | 208 | 208 | 206 | 207 | 5,400 |
2020/02/06 | 209 | 210 | 206 | 209 | 9,100 |
2020/02/05 | 201 | 210 | 199 | 209 | 56,600 |
2020/02/04 | 200 | 202 | 200 | 201 | 10,000 |
2020/02/03 | 199 | 203 | 197 | 202 | 35,400 |
2020/01/31 | 208 | 209 | 202 | 203 | 101,900 |
2020/01/30 | 212 | 216 | 209 | 211 | 26,200 |
2020/01/29 | 210 | 218 | 210 | 212 | 50,500 |
2020/01/28 | 205 | 211 | 204 | 208 | 26,400 |
2020/01/27 | 207 | 208 | 203 | 206 | 49,900 |
2020/01/24 | 211 | 212 | 207 | 209 | 36,000 |
2020/01/23 | 214 | 214 | 211 | 211 | 38,300 |
2020/01/22 | 215 | 216 | 213 | 214 | 23,800 |
2020/01/21 | 216 | 218 | 213 | 215 | 50,200 |
2020/01/20 | 219 | 220 | 216 | 217 | 35,900 |
2020/01/17 | 217 | 218 | 214 | 218 | 49,000 |
2020/01/16 | 219 | 220 | 215 | 216 | 64,600 |
2020/01/15 | 218 | 221 | 214 | 217 | 189,700 |
2020/01/14 | 230 | 230 | 220 | 224 | 185,000 |
2020/01/10 | 231 | 236 | 223 | 234 | 264,700 |
2020/01/09 | 226 | 231 | 216 | 223 | 492,600 |
2020/01/08 | 248 | 253 | 225 | 229 | 3,915,200 |
2020/01/07 | 199 | 201 | 198 | 201 | 50,800 |
2020/01/06 | 197 | 200 | 197 | 200 | 43,600 |