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 |
---|---|---|---|---|---|
2023/12/29 | 578 | 581 | 573 | 579 | 33,200 |
2023/12/28 | 562 | 583 | 560 | 583 | 48,700 |
2023/12/27 | 556 | 560 | 551 | 558 | 71,200 |
2023/12/26 | 565 | 567 | 553 | 554 | 59,000 |
2023/12/25 | 577 | 580 | 564 | 566 | 85,100 |
2023/12/22 | 586 | 592 | 580 | 590 | 33,300 |
2023/12/21 | 567 | 590 | 562 | 589 | 91,200 |
2023/12/20 | 567 | 577 | 567 | 570 | 40,900 |
2023/12/19 | 563 | 570 | 556 | 565 | 80,100 |
2023/12/18 | 585 | 585 | 563 | 568 | 70,000 |
2023/12/15 | 571 | 585 | 571 | 585 | 43,000 |
2023/12/14 | 581 | 586 | 570 | 570 | 39,200 |
2023/12/13 | 583 | 590 | 578 | 586 | 59,300 |
2023/12/12 | 606 | 609 | 583 | 586 | 90,000 |
2023/12/11 | 606 | 614 | 604 | 608 | 32,000 |
2023/12/08 | 620 | 622 | 600 | 605 | 74,200 |
2023/12/07 | 639 | 639 | 618 | 622 | 74,400 |
2023/12/06 | 633 | 639 | 633 | 639 | 38,100 |
2023/12/05 | 650 | 650 | 632 | 633 | 56,000 |
2023/12/04 | 648 | 651 | 644 | 648 | 41,500 |
2023/12/01 | 658 | 658 | 645 | 646 | 61,100 |
2023/11/30 | 668 | 670 | 647 | 662 | 49,200 |
2023/11/29 | 636 | 699 | 636 | 667 | 226,200 |
2023/11/28 | 714 | 732 | 712 | 716 | 157,700 |
2023/11/27 | 716 | 717 | 709 | 714 | 57,200 |
2023/11/24 | 717 | 717 | 708 | 714 | 67,100 |
2023/11/22 | 710 | 718 | 709 | 712 | 64,400 |
2023/11/21 | 706 | 712 | 702 | 712 | 46,400 |
2023/11/20 | 700 | 715 | 697 | 706 | 96,800 |
2023/11/17 | 697 | 703 | 695 | 699 | 33,300 |
2023/11/16 | 690 | 701 | 690 | 699 | 59,600 |
2023/11/15 | 694 | 695 | 688 | 695 | 36,700 |
2023/11/14 | 697 | 697 | 687 | 691 | 18,300 |
2023/11/13 | 694 | 695 | 688 | 691 | 28,600 |
2023/11/10 | 691 | 700 | 687 | 694 | 32,500 |
2023/11/09 | 696 | 696 | 685 | 696 | 25,000 |
2023/11/08 | 700 | 702 | 683 | 691 | 48,600 |
2023/11/07 | 695 | 708 | 691 | 694 | 55,700 |
2023/11/06 | 672 | 696 | 672 | 688 | 114,300 |
2023/11/02 | 668 | 672 | 664 | 665 | 16,100 |
2023/11/01 | 664 | 667 | 661 | 664 | 34,600 |
2023/10/31 | 664 | 664 | 652 | 662 | 20,600 |
2023/10/30 | 652 | 664 | 652 | 657 | 28,100 |
2023/10/27 | 646 | 654 | 638 | 653 | 20,200 |
2023/10/26 | 640 | 648 | 636 | 643 | 17,400 |
2023/10/25 | 654 | 654 | 643 | 643 | 28,600 |
2023/10/24 | 637 | 648 | 628 | 646 | 14,900 |
2023/10/23 | 639 | 643 | 624 | 633 | 20,300 |
2023/10/20 | 625 | 648 | 624 | 645 | 32,800 |
2023/10/19 | 623 | 629 | 612 | 629 | 41,300 |
2023/10/18 | 640 | 641 | 626 | 627 | 85,100 |
2023/10/17 | 651 | 652 | 642 | 645 | 24,100 |
2023/10/16 | 649 | 658 | 643 | 647 | 38,400 |
2023/10/13 | 668 | 670 | 659 | 659 | 45,900 |
2023/10/12 | 675 | 675 | 666 | 669 | 37,100 |
2023/10/11 | 689 | 689 | 674 | 679 | 38,600 |
2023/10/10 | 674 | 700 | 674 | 689 | 48,600 |
2023/10/06 | 666 | 687 | 666 | 674 | 54,300 |
2023/10/05 | 666 | 682 | 655 | 670 | 98,000 |
2023/10/04 | 671 | 682 | 666 | 668 | 105,800 |
2023/10/03 | 695 | 701 | 680 | 690 | 68,200 |
2023/10/02 | 709 | 712 | 696 | 696 | 132,600 |
2023/09/29 | 735 | 741 | 732 | 739 | 33,800 |
2023/09/28 | 736 | 740 | 731 | 738 | 16,500 |
2023/09/27 | 730 | 740 | 720 | 736 | 20,300 |
2023/09/26 | 743 | 743 | 733 | 733 | 14,800 |
2023/09/25 | 733 | 739 | 729 | 739 | 27,200 |
2023/09/22 | 729 | 729 | 717 | 728 | 36,800 |
2023/09/21 | 734 | 736 | 726 | 726 | 27,800 |
2023/09/20 | 733 | 733 | 727 | 729 | 19,000 |
2023/09/19 | 731 | 735 | 727 | 734 | 17,600 |
2023/09/15 | 744 | 747 | 727 | 731 | 34,800 |
2023/09/14 | 753 | 753 | 742 | 743 | 18,900 |
2023/09/13 | 749 | 762 | 749 | 755 | 54,700 |
2023/09/12 | 729 | 740 | 729 | 740 | 51,900 |
2023/09/11 | 725 | 732 | 721 | 729 | 19,300 |
2023/09/08 | 728 | 732 | 724 | 724 | 19,800 |
2023/09/07 | 732 | 733 | 725 | 730 | 25,300 |
2023/09/06 | 736 | 739 | 732 | 733 | 39,400 |
2023/09/05 | 730 | 737 | 728 | 736 | 33,500 |
2023/09/04 | 728 | 731 | 720 | 728 | 39,000 |
2023/09/01 | 729 | 729 | 711 | 721 | 33,500 |
2023/08/31 | 720 | 729 | 720 | 724 | 31,000 |
2023/08/30 | 717 | 724 | 717 | 718 | 20,300 |
2023/08/29 | 707 | 721 | 705 | 717 | 42,000 |
2023/08/28 | 726 | 726 | 705 | 705 | 38,800 |
2023/08/25 | 705 | 721 | 703 | 720 | 47,200 |
2023/08/24 | 706 | 714 | 702 | 706 | 26,800 |
2023/08/23 | 692 | 702 | 692 | 702 | 13,300 |
2023/08/22 | 695 | 700 | 693 | 694 | 29,600 |
2023/08/21 | 681 | 704 | 677 | 696 | 60,900 |
2023/08/18 | 680 | 681 | 670 | 675 | 33,000 |
2023/08/17 | 681 | 688 | 675 | 685 | 37,100 |
2023/08/16 | 707 | 711 | 675 | 688 | 99,900 |
2023/08/15 | 712 | 715 | 708 | 714 | 26,200 |
2023/08/14 | 720 | 722 | 710 | 712 | 35,100 |
2023/08/10 | 717 | 722 | 716 | 721 | 23,800 |
2023/08/09 | 726 | 726 | 716 | 723 | 19,200 |
2023/08/08 | 729 | 733 | 717 | 727 | 29,800 |
2023/08/07 | 724 | 729 | 714 | 729 | 37,600 |
2023/08/04 | 728 | 728 | 721 | 724 | 21,500 |
2023/08/03 | 739 | 745 | 720 | 728 | 56,800 |
2023/08/02 | 747 | 750 | 736 | 739 | 56,000 |
2023/08/01 | 759 | 759 | 747 | 747 | 44,100 |
2023/07/31 | 760 | 763 | 749 | 756 | 29,900 |
2023/07/28 | 763 | 765 | 751 | 755 | 21,600 |
2023/07/27 | 760 | 767 | 755 | 760 | 37,000 |
2023/07/26 | 751 | 765 | 751 | 758 | 29,000 |
2023/07/25 | 762 | 762 | 751 | 753 | 16,500 |
2023/07/24 | 755 | 763 | 750 | 754 | 66,100 |
2023/07/21 | 758 | 758 | 753 | 756 | 12,600 |
2023/07/20 | 772 | 772 | 755 | 758 | 18,700 |
2023/07/19 | 766 | 774 | 760 | 767 | 71,300 |
2023/07/18 | 755 | 766 | 749 | 759 | 50,600 |
2023/07/14 | 757 | 758 | 748 | 750 | 27,700 |
2023/07/13 | 758 | 759 | 751 | 757 | 20,200 |
2023/07/12 | 754 | 762 | 750 | 753 | 36,800 |
2023/07/11 | 742 | 761 | 742 | 758 | 46,600 |
2023/07/10 | 742 | 752 | 740 | 746 | 64,400 |
2023/07/07 | 747 | 753 | 740 | 746 | 80,200 |
2023/07/06 | 754 | 757 | 747 | 749 | 79,200 |
2023/07/05 | 785 | 787 | 752 | 759 | 135,500 |
2023/07/04 | 768 | 775 | 760 | 774 | 110,200 |
2023/07/03 | 752 | 776 | 735 | 772 | 279,500 |
2023/06/30 | 813 | 816 | 809 | 815 | 42,300 |
2023/06/29 | 820 | 823 | 815 | 815 | 22,400 |
2023/06/28 | 814 | 821 | 813 | 815 | 22,300 |
2023/06/27 | 815 | 815 | 810 | 811 | 19,800 |
2023/06/26 | 820 | 822 | 814 | 817 | 12,800 |
2023/06/23 | 830 | 833 | 815 | 818 | 42,700 |
2023/06/22 | 839 | 839 | 826 | 827 | 22,200 |
2023/06/21 | 821 | 838 | 821 | 837 | 42,200 |
2023/06/20 | 829 | 830 | 823 | 824 | 23,300 |
2023/06/19 | 833 | 840 | 824 | 829 | 90,200 |
2023/06/16 | 816 | 837 | 816 | 832 | 94,100 |
2023/06/15 | 815 | 815 | 810 | 814 | 31,600 |
2023/06/14 | 814 | 818 | 810 | 813 | 27,800 |
2023/06/13 | 817 | 821 | 813 | 813 | 47,000 |
2023/06/12 | 809 | 818 | 809 | 812 | 61,000 |
2023/06/09 | 811 | 814 | 810 | 810 | 24,400 |
2023/06/08 | 822 | 826 | 810 | 812 | 48,400 |
2023/06/07 | 820 | 841 | 812 | 824 | 78,600 |
2023/06/06 | 815 | 820 | 810 | 818 | 26,500 |
2023/06/05 | 830 | 830 | 808 | 815 | 41,200 |
2023/06/02 | 810 | 815 | 808 | 815 | 19,200 |
2023/06/01 | 820 | 820 | 802 | 810 | 40,200 |
2023/05/31 | 839 | 839 | 822 | 825 | 38,700 |
2023/05/30 | 826 | 840 | 826 | 837 | 48,800 |
2023/05/29 | 853 | 857 | 849 | 856 | 37,800 |
2023/05/26 | 850 | 854 | 845 | 849 | 34,700 |
2023/05/25 | 850 | 854 | 848 | 851 | 27,800 |
2023/05/24 | 844 | 852 | 844 | 849 | 26,300 |
2023/05/23 | 845 | 851 | 843 | 846 | 67,200 |
2023/05/22 | 843 | 850 | 840 | 842 | 44,800 |
2023/05/19 | 850 | 850 | 842 | 843 | 31,500 |
2023/05/18 | 849 | 850 | 846 | 848 | 22,700 |
2023/05/17 | 855 | 855 | 846 | 851 | 39,400 |
2023/05/16 | 868 | 868 | 849 | 852 | 56,900 |
2023/05/15 | 860 | 860 | 846 | 853 | 59,200 |
2023/05/12 | 851 | 865 | 848 | 859 | 25,200 |
2023/05/11 | 848 | 855 | 845 | 854 | 27,500 |
2023/05/10 | 851 | 851 | 842 | 848 | 43,000 |
2023/05/09 | 844 | 860 | 844 | 851 | 72,700 |
2023/05/08 | 831 | 842 | 830 | 841 | 51,400 |
2023/05/02 | 828 | 831 | 827 | 829 | 36,300 |
2023/05/01 | 827 | 834 | 827 | 828 | 25,100 |
2023/04/28 | 827 | 830 | 824 | 826 | 33,400 |
2023/04/27 | 833 | 833 | 825 | 825 | 36,900 |
2023/04/26 | 830 | 835 | 825 | 832 | 57,800 |
2023/04/25 | 836 | 839 | 832 | 834 | 38,800 |
2023/04/24 | 838 | 840 | 829 | 833 | 42,300 |
2023/04/21 | 836 | 837 | 830 | 833 | 74,600 |
2023/04/20 | 853 | 855 | 841 | 841 | 54,500 |
2023/04/19 | 851 | 863 | 850 | 852 | 30,100 |
2023/04/18 | 865 | 878 | 855 | 860 | 75,100 |
2023/04/17 | 876 | 878 | 858 | 868 | 68,500 |
2023/04/14 | 881 | 881 | 865 | 876 | 91,200 |
2023/04/13 | 864 | 876 | 858 | 876 | 113,800 |
2023/04/12 | 845 | 866 | 838 | 864 | 162,500 |
2023/04/11 | 843 | 847 | 830 | 841 | 149,300 |
2023/04/10 | 847 | 847 | 822 | 826 | 138,300 |
2023/04/07 | 872 | 879 | 836 | 839 | 293,000 |
2023/04/06 | 902 | 903 | 870 | 871 | 317,200 |
2023/04/05 | 890 | 916 | 881 | 900 | 625,600 |
2023/04/04 | 1,000 | 1,005 | 989 | 999 | 178,700 |
2023/04/03 | 1,014 | 1,033 | 1,014 | 1,023 | 52,900 |
2023/03/31 | 1,015 | 1,020 | 1,006 | 1,020 | 34,600 |
2023/03/30 | 1,004 | 1,019 | 1,002 | 1,018 | 42,300 |
2023/03/29 | 1,001 | 1,009 | 998 | 1,003 | 34,200 |
2023/03/28 | 1,011 | 1,018 | 997 | 1,006 | 43,200 |
2023/03/27 | 1,009 | 1,023 | 999 | 1,023 | 40,700 |
2023/03/24 | 989 | 995 | 981 | 995 | 28,000 |
2023/03/23 | 989 | 991 | 981 | 989 | 12,600 |
2023/03/22 | 985 | 993 | 981 | 988 | 14,600 |
2023/03/20 | 990 | 994 | 978 | 980 | 26,000 |
2023/03/17 | 995 | 1,002 | 989 | 995 | 29,900 |
2023/03/16 | 992 | 1,003 | 979 | 987 | 47,000 |
2023/03/15 | 1,003 | 1,014 | 1,002 | 1,002 | 24,200 |
2023/03/14 | 1,002 | 1,010 | 1,000 | 1,000 | 37,200 |
2023/03/13 | 997 | 1,020 | 995 | 1,020 | 33,300 |
2023/03/10 | 1,005 | 1,012 | 998 | 1,012 | 42,300 |
2023/03/09 | 1,014 | 1,014 | 1,005 | 1,008 | 33,600 |
2023/03/08 | 1,010 | 1,019 | 1,002 | 1,014 | 53,400 |
2023/03/07 | 1,020 | 1,029 | 1,012 | 1,025 | 59,200 |
2023/03/06 | 1,042 | 1,042 | 1,012 | 1,015 | 61,300 |
2023/03/03 | 1,045 | 1,056 | 1,035 | 1,042 | 22,200 |
2023/03/02 | 1,051 | 1,055 | 1,035 | 1,043 | 27,900 |
2023/03/01 | 1,071 | 1,071 | 1,040 | 1,060 | 47,100 |
2023/02/28 | 1,064 | 1,087 | 1,064 | 1,073 | 39,900 |
2023/02/27 | 1,049 | 1,064 | 1,049 | 1,061 | 25,900 |
2023/02/24 | 1,033 | 1,046 | 1,032 | 1,046 | 19,700 |
2023/02/22 | 1,037 | 1,050 | 1,025 | 1,027 | 25,700 |
2023/02/21 | 1,038 | 1,056 | 1,038 | 1,050 | 42,100 |
2023/02/20 | 1,020 | 1,041 | 1,015 | 1,038 | 37,100 |
2023/02/17 | 1,030 | 1,030 | 1,012 | 1,016 | 28,200 |
2023/02/16 | 1,004 | 1,030 | 1,004 | 1,025 | 34,500 |
2023/02/15 | 1,007 | 1,009 | 999 | 1,004 | 32,400 |
2023/02/14 | 1,005 | 1,017 | 1,003 | 1,009 | 15,700 |
2023/02/13 | 1,010 | 1,010 | 998 | 1,005 | 29,900 |
2023/02/10 | 1,022 | 1,022 | 1,007 | 1,018 | 20,900 |
2023/02/09 | 1,016 | 1,035 | 1,013 | 1,024 | 30,400 |
2023/02/08 | 1,030 | 1,035 | 1,021 | 1,027 | 21,500 |
2023/02/07 | 1,030 | 1,041 | 1,029 | 1,037 | 23,800 |
2023/02/06 | 1,032 | 1,044 | 1,028 | 1,028 | 17,800 |
2023/02/03 | 1,037 | 1,043 | 1,029 | 1,036 | 28,700 |
2023/02/02 | 1,052 | 1,062 | 1,043 | 1,050 | 28,300 |
2023/02/01 | 1,078 | 1,078 | 1,045 | 1,052 | 58,500 |
2023/01/31 | 1,081 | 1,092 | 1,070 | 1,084 | 27,800 |
2023/01/30 | 1,086 | 1,094 | 1,049 | 1,092 | 93,500 |
2023/01/27 | 1,073 | 1,109 | 1,070 | 1,086 | 93,200 |
2023/01/26 | 1,039 | 1,098 | 1,039 | 1,080 | 177,600 |
2023/01/25 | 996 | 1,043 | 996 | 1,042 | 150,900 |
2023/01/24 | 993 | 1,005 | 989 | 990 | 74,600 |
2023/01/23 | 975 | 993 | 975 | 991 | 64,600 |
2023/01/20 | 942 | 975 | 936 | 972 | 122,000 |
2023/01/19 | 923 | 940 | 915 | 936 | 46,300 |
2023/01/18 | 916 | 934 | 907 | 932 | 53,900 |
2023/01/17 | 910 | 928 | 908 | 913 | 61,200 |
2023/01/16 | 930 | 950 | 913 | 913 | 68,400 |
2023/01/13 | 938 | 947 | 925 | 943 | 72,900 |
2023/01/12 | 993 | 993 | 926 | 946 | 291,700 |
2023/01/11 | 978 | 1,008 | 960 | 1,000 | 344,300 |
2023/01/10 | 1,046 | 1,081 | 1,035 | 1,061 | 198,900 |
2023/01/06 | 1,009 | 1,023 | 991 | 1,011 | 41,500 |
2023/01/05 | 1,022 | 1,024 | 1,001 | 1,003 | 29,600 |
2023/01/04 | 1,031 | 1,031 | 1,005 | 1,012 | 24,900 |