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
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

このページの先頭へ