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
2021/12/30 1,182 1,197 1,027 1,037 1,049,400
2021/12/29 1,126 1,174 1,124 1,168 311,400
2021/12/28 1,058 1,118 1,058 1,118 257,700
2021/12/27 1,104 1,105 1,057 1,058 176,900
2021/12/24 1,083 1,104 1,080 1,092 71,700
2021/12/23 1,100 1,102 1,065 1,076 115,400
2021/12/22 1,064 1,100 1,062 1,092 85,500
2021/12/21 1,042 1,065 1,028 1,065 89,100
2021/12/20 1,057 1,063 1,027 1,033 90,000
2021/12/17 1,060 1,087 1,053 1,065 102,800
2021/12/16 1,101 1,105 1,068 1,083 172,800
2021/12/15 1,045 1,090 1,041 1,079 163,500
2021/12/14 1,107 1,110 1,015 1,048 466,100
2021/12/13 1,033 1,110 1,025 1,106 343,500
2021/12/10 1,120 1,190 1,032 1,033 872,800
2021/12/09 1,130 1,139 1,091 1,119 144,600
2021/12/08 1,087 1,110 1,065 1,110 177,000
2021/12/07 1,044 1,069 1,039 1,058 121,600
2021/12/06 1,057 1,065 1,030 1,036 161,500
2021/12/03 1,014 1,058 1,010 1,057 143,600
2021/12/02 1,010 1,046 998 1,012 174,600
2021/12/01 1,001 1,036 975 1,018 260,000
2021/11/30 1,077 1,096 993 1,000 326,000
2021/11/29 1,038 1,142 1,020 1,088 445,400
2021/11/26 1,043 1,054 1,017 1,040 273,000
2021/11/25 1,113 1,113 1,045 1,045 235,600
2021/11/24 1,118 1,133 1,111 1,112 58,900
2021/11/22 1,095 1,129 1,081 1,123 163,300
2021/11/19 1,096 1,109 1,089 1,096 105,300
2021/11/18 1,138 1,140 1,090 1,105 162,000
2021/11/17 1,138 1,150 1,120 1,125 109,700
2021/11/16 1,147 1,154 1,116 1,125 108,600
2021/11/15 1,135 1,159 1,124 1,143 159,500
2021/11/12 1,163 1,187 1,115 1,116 339,600
2021/11/11 1,101 1,161 1,090 1,134 278,200
2021/11/10 1,090 1,117 1,077 1,111 181,000
2021/11/09 1,090 1,108 1,085 1,087 139,100
2021/11/08 1,096 1,112 1,079 1,089 335,800
2021/11/05 1,151 1,157 1,094 1,110 264,600
2021/11/04 1,135 1,177 1,129 1,148 402,200
2021/11/02 1,143 1,168 1,121 1,125 359,400
2021/11/01 1,189 1,190 1,131 1,142 674,300
2021/10/29 1,227 1,236 1,150 1,171 382,100
2021/10/28 1,210 1,219 1,192 1,197 179,600
2021/10/27 1,233 1,243 1,201 1,217 216,600
2021/10/26 1,225 1,249 1,218 1,232 287,800
2021/10/25 1,192 1,228 1,188 1,207 358,500
2021/10/22 1,204 1,247 1,187 1,205 391,200
2021/10/21 1,266 1,273 1,216 1,217 612,500
2021/10/20 1,350 1,377 1,265 1,266 1,298,200
2021/10/19 1,236 1,360 1,230 1,320 868,400
2021/10/18 1,217 1,260 1,196 1,231 493,200
2021/10/15 1,185 1,245 1,178 1,227 489,800
2021/10/14 1,190 1,210 1,153 1,187 543,700
2021/10/13 1,235 1,244 1,171 1,201 684,300
2021/10/12 1,263 1,281 1,241 1,261 336,700
2021/10/11 1,245 1,287 1,223 1,271 427,900
2021/10/08 1,250 1,309 1,240 1,256 519,900
2021/10/07 1,232 1,276 1,218 1,241 529,100
2021/10/06 1,285 1,312 1,225 1,244 669,700
2021/10/05 1,258 1,268 1,139 1,229 1,614,500
2021/10/04 1,476 1,487 1,332 1,408 637,200
2021/10/01 1,414 1,473 1,408 1,434 355,000
2021/09/30 1,465 1,485 1,406 1,444 408,400
2021/09/29 1,440 1,511 1,433 1,461 416,100
2021/09/28 1,513 1,513 1,456 1,474 237,000
2021/09/27 1,534 1,555 1,495 1,517 379,200
2021/09/24 1,500 1,608 1,500 1,550 1,075,900
2021/09/22 1,480 1,520 1,434 1,453 527,500
2021/09/21 1,463 1,557 1,455 1,505 846,700
2021/09/17 1,651 1,651 1,486 1,519 1,520,200
2021/09/16 1,714 1,770 1,652 1,670 890,600
2021/09/15 1,791 1,810 1,733 1,750 722,500
2021/09/14 1,828 1,828 1,767 1,790 802,600
2021/09/13 1,810 1,833 1,760 1,800 907,300
2021/09/10 1,876 1,917 1,758 1,780 1,969,700
2021/09/09 1,828 1,874 1,783 1,840 1,276,000
2021/09/08 1,783 1,861 1,741 1,788 1,495,000
2021/09/07 1,749 1,828 1,725 1,801 1,370,700
2021/09/06 1,715 1,719 1,611 1,709 844,200
2021/09/03 1,740 1,750 1,683 1,710 669,100
2021/09/02 1,788 1,800 1,669 1,719 1,884,000
2021/09/01 1,778 1,875 1,751 1,808 1,658,900
2021/08/31 1,730 1,784 1,686 1,747 1,143,500
2021/08/30 1,663 1,830 1,651 1,751 2,144,400
2021/08/27 1,708 1,730 1,619 1,630 935,200
2021/08/26 1,754 1,830 1,617 1,691 1,955,000
2021/08/25 1,550 1,765 1,550 1,714 2,478,100
2021/08/24 1,534 1,552 1,501 1,536 674,400
2021/08/23 1,515 1,566 1,475 1,498 1,083,200
2021/08/20 1,527 1,588 1,512 1,540 1,350,400
2021/08/19 1,440 1,505 1,432 1,480 873,300
2021/08/18 1,411 1,456 1,376 1,433 783,300
2021/08/17 1,471 1,501 1,342 1,372 1,173,600
2021/08/16 1,530 1,535 1,461 1,468 756,700
2021/08/13 1,585 1,620 1,504 1,536 1,760,500
2021/08/12 1,527 1,640 1,515 1,557 1,910,000
2021/08/11 1,547 1,606 1,440 1,497 2,209,300
2021/08/10 1,380 1,571 1,366 1,546 2,108,400
2021/08/06 1,388 1,471 1,356 1,390 1,584,000
2021/08/05 1,274 1,410 1,237 1,398 1,390,100
2021/08/04 1,336 1,369 1,210 1,276 1,250,500
2021/08/03 1,326 1,417 1,319 1,335 1,657,800
2021/08/02 1,445 1,454 1,236 1,313 2,125,900
2021/07/30 1,382 1,480 1,375 1,424 2,460,100
2021/07/29 1,346 1,428 1,326 1,392 2,915,700
2021/07/28 1,345 1,374 1,267 1,314 2,564,500
2021/07/27 1,225 1,387 1,204 1,332 3,999,600
2021/07/26 1,252 1,260 1,192 1,204 2,014,700
2021/07/21 1,097 1,285 1,076 1,192 5,895,400
2021/07/20 1,079 1,124 1,053 1,062 1,845,700
2021/07/19 1,016 1,105 993 1,080 1,699,300
2021/07/16 1,025 1,059 1,002 1,018 1,535,800
2021/07/15 1,084 1,091 1,031 1,043 2,221,700
2021/07/14 1,154 1,163 998 1,001 4,405,700
2021/07/13 1,028 1,188 1,012 1,158 4,418,200
2021/07/12 1,020 1,085 987 1,009 3,485,600
2021/07/09 898 962 859 952 2,969,600
2021/07/08 915 989 901 903 3,641,400
2021/07/07 831 942 820 906 4,916,900
2021/07/06 764 815 744 814 4,045,200
2021/07/05 746 790 735 769 1,159,700
2021/07/02 743 751 713 744 2,416,600
2021/07/01 816 840 742 743 3,460,000
2021/06/30 784 829 781 801 1,718,600
2021/06/29 780 799 761 790 2,023,500
2021/06/28 757 765 726 741 1,439,700
2021/06/25 698 750 697 750 1,792,900
2021/06/24 745 768 683 691 1,025,900
2021/06/23 700 730 700 730 368,700
2021/06/22 668 697 666 697 371,700
2021/06/21 658 667 650 659 196,300
2021/06/18 659 678 656 675 236,300
2021/06/17 667 669 652 659 141,400
2021/06/16 659 667 654 667 184,400
2021/06/15 655 664 649 661 188,500
2021/06/14 659 662 648 653 205,900
2021/06/11 653 662 645 651 340,200
2021/06/10 678 678 646 653 603,800
2021/06/09 713 714 677 678 546,000
2021/06/08 753 765 703 709 1,630,900
2021/06/07 681 749 676 739 2,203,100
2021/06/04 662 684 653 681 525,200
2021/06/03 677 678 648 652 261,600
2021/06/02 684 696 676 676 178,900
2021/06/01 685 704 679 689 226,900
2021/05/31 677 690 666 684 157,200
2021/05/28 680 702 670 677 363,300
2021/05/27 670 690 660 672 377,900
2021/05/26 693 698 669 669 497,300
2021/05/25 689 705 671 695 729,400
2021/05/24 651 688 650 683 339,400
2021/05/21 668 672 643 650 651,400
2021/05/20 647 669 646 662 285,200
2021/05/19 633 662 628 654 414,700
2021/05/18 621 657 620 643 750,700
2021/05/17 680 684 619 620 1,166,300
2021/05/14 691 715 684 690 762,400
2021/05/13 686 695 664 681 677,000
2021/05/12 663 696 652 693 765,300
2021/05/11 652 678 652 668 650,800
2021/05/10 681 687 649 655 1,162,700
2021/05/07 680 712 677 687 1,162,400
2021/05/06 717 728 674 680 1,486,400
2021/04/30 736 758 707 744 1,860,800
2021/04/28 768 793 727 740 1,790,300
2021/04/27 850 851 760 782 2,704,900
2021/04/26 850 875 827 839 3,093,600
2021/04/23 792 842 782 827 2,307,700
2021/04/22 776 799 758 790 1,172,800
2021/04/21 775 813 741 757 1,971,900
2021/04/20 728 776 722 776 1,077,400
2021/04/19 755 791 720 730 1,452,600
2021/04/16 691 733 690 732 904,300
2021/04/15 711 729 688 692 773,300
2021/04/14 698 722 673 715 1,289,800
2021/04/13 735 757 683 692 3,096,400
2021/04/12 669 748 666 728 2,441,900
2021/04/09 625 681 625 679 1,260,900
2021/04/08 614 628 606 624 455,900
2021/04/07 587 622 587 622 573,400
2021/04/06 621 631 584 588 871,000
2021/04/05 616 636 604 631 617,000
2021/04/02 626 643 612 620 900,600
2021/04/01 611 629 588 626 1,173,600
2021/03/31 613 639 591 613 2,288,100
2021/03/30 559 584 552 555 399,000
2021/03/29 573 579 547 549 388,600
2021/03/26 544 576 539 573 479,400
2021/03/25 546 559 522 539 330,600
2021/03/24 545 554 512 532 451,600
2021/03/23 504 560 502 549 648,000
2021/03/22 530 570 511 511 955,900
2021/03/19 484 525 482 523 530,400
2021/03/18 469 498 464 492 378,500
2021/03/17 459 484 452 465 431,000
2021/03/16 451 469 444 451 374,000
2021/03/15 420 456 420 450 619,300
2021/03/12 402 420 400 417 239,700
2021/03/11 403 405 391 400 176,300
2021/03/10 400 407 397 403 149,100
2021/03/09 389 402 388 398 189,100
2021/03/08 390 390 387 388 47,000
2021/03/05 389 390 383 388 131,000
2021/03/04 386 392 383 390 123,800
2021/03/03 389 389 384 386 75,600
2021/03/02 391 401 388 390 110,200
2021/03/01 386 390 385 389 77,500
2021/02/26 383 390 382 387 90,300
2021/02/25 396 397 384 388 88,700
2021/02/24 395 402 391 392 121,200
2021/02/22 391 395 388 394 101,300
2021/02/19 392 394 383 388 140,600
2021/02/18 400 413 394 394 333,500
2021/02/17 401 401 394 396 135,000
2021/02/16 391 404 389 402 389,200
2021/02/15 399 399 388 391 216,500
2021/02/12 384 405 382 398 647,400
2021/02/10 380 385 377 382 112,600
2021/02/09 380 383 375 379 85,100
2021/02/08 382 388 379 380 89,700
2021/02/05 378 387 373 381 188,000
2021/02/04 379 383 374 377 146,000
2021/02/03 367 382 364 376 225,900
2021/02/02 355 368 354 363 99,100
2021/02/01 345 361 341 359 216,900
2021/01/29 364 364 348 349 223,000
2021/01/28 365 371 359 361 209,100
2021/01/27 374 377 365 369 137,800
2021/01/26 379 383 367 369 278,300
2021/01/25 385 398 371 384 730,600
2021/01/22 363 370 360 369 216,000
2021/01/21 367 374 365 366 180,100
2021/01/20 371 377 366 368 167,800
2021/01/19 383 384 370 372 212,900
2021/01/18 374 386 365 379 381,900
2021/01/15 361 375 359 374 382,200
2021/01/14 376 383 355 360 713,200
2021/01/13 391 396 370 381 1,177,700
2021/01/12 420 424 409 411 574,300
2021/01/08 414 427 402 425 388,600
2021/01/07 409 424 400 419 310,100
2021/01/06 415 429 397 404 475,900
2021/01/05 451 466 413 420 662,900
2021/01/04 430 467 430 457 616,500

このページの先頭へ