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 |