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 |
|---|---|---|---|---|---|
| 2024/11/08 | 542 | 543 | 535 | 535 | 14,200 |
| 2024/11/07 | 541 | 545 | 539 | 539 | 13,100 |
| 2024/11/06 | 548 | 549 | 541 | 541 | 14,700 |
| 2024/11/05 | 548 | 549 | 540 | 547 | 13,300 |
| 2024/11/01 | 520 | 546 | 520 | 545 | 27,000 |
| 2024/10/31 | 527 | 535 | 523 | 528 | 7,800 |
| 2024/10/30 | 537 | 537 | 527 | 527 | 11,300 |
| 2024/10/29 | 512 | 543 | 512 | 542 | 44,100 |
| 2024/10/28 | 499 | 517 | 493 | 512 | 27,800 |
| 2024/10/25 | 506 | 506 | 490 | 500 | 21,000 |
| 2024/10/24 | 500 | 501 | 496 | 501 | 14,000 |
| 2024/10/23 | 510 | 511 | 498 | 499 | 14,800 |
| 2024/10/22 | 515 | 519 | 509 | 512 | 22,400 |
| 2024/10/21 | 525 | 539 | 515 | 515 | 26,700 |
| 2024/10/18 | 506 | 539 | 505 | 524 | 67,200 |
| 2024/10/17 | 507 | 513 | 506 | 506 | 21,600 |
| 2024/10/16 | 507 | 540 | 505 | 507 | 71,700 |
| 2024/10/15 | 540 | 540 | 505 | 507 | 98,600 |
| 2024/10/11 | 528 | 535 | 520 | 527 | 134,100 |
| 2024/10/10 | 590 | 590 | 535 | 539 | 369,200 |
| 2024/10/09 | 610 | 620 | 572 | 620 | 758,600 |
| 2024/10/08 | 568 | 608 | 558 | 608 | 1,551,200 |
| 2024/10/07 | 508 | 508 | 508 | 508 | 44,600 |
| 2024/10/04 | 425 | 431 | 420 | 428 | 65,100 |
| 2024/10/03 | 409 | 430 | 406 | 426 | 37,700 |
| 2024/10/02 | 403 | 407 | 401 | 406 | 21,000 |
| 2024/10/01 | 399 | 407 | 397 | 401 | 17,700 |
| 2024/09/30 | 388 | 398 | 388 | 397 | 22,600 |
| 2024/09/27 | 391 | 393 | 390 | 392 | 12,500 |
| 2024/09/26 | 391 | 397 | 391 | 391 | 12,800 |
| 2024/09/25 | 393 | 393 | 390 | 391 | 6,300 |
| 2024/09/24 | 391 | 391 | 387 | 390 | 9,100 |
| 2024/09/20 | 386 | 387 | 385 | 387 | 5,300 |
| 2024/09/19 | 385 | 387 | 384 | 386 | 5,700 |
| 2024/09/18 | 386 | 388 | 384 | 384 | 5,400 |
| 2024/09/17 | 392 | 392 | 385 | 386 | 4,400 |
| 2024/09/13 | 391 | 392 | 387 | 390 | 5,300 |
| 2024/09/12 | 388 | 390 | 386 | 390 | 10,400 |
| 2024/09/11 | 398 | 398 | 385 | 389 | 14,500 |
| 2024/09/10 | 388 | 391 | 385 | 388 | 19,300 |
| 2024/09/09 | 391 | 391 | 386 | 388 | 10,900 |
| 2024/09/06 | 396 | 396 | 394 | 394 | 2,400 |
| 2024/09/05 | 395 | 399 | 393 | 396 | 6,800 |
| 2024/09/04 | 396 | 398 | 395 | 395 | 9,900 |
| 2024/09/03 | 399 | 399 | 398 | 398 | 2,800 |
| 2024/09/02 | 399 | 400 | 397 | 399 | 5,500 |
| 2024/08/30 | 399 | 399 | 395 | 396 | 17,200 |
| 2024/08/29 | 397 | 399 | 397 | 399 | 13,300 |
| 2024/08/28 | 397 | 398 | 396 | 397 | 4,600 |
| 2024/08/27 | 399 | 399 | 395 | 397 | 10,400 |
| 2024/08/26 | 403 | 403 | 397 | 399 | 17,500 |
| 2024/08/23 | 400 | 401 | 398 | 401 | 8,000 |
| 2024/08/22 | 400 | 401 | 398 | 400 | 7,500 |
| 2024/08/21 | 401 | 401 | 399 | 400 | 6,900 |
| 2024/08/20 | 400 | 401 | 397 | 401 | 19,000 |
| 2024/08/19 | 399 | 399 | 397 | 398 | 5,900 |
| 2024/08/16 | 396 | 397 | 392 | 396 | 18,100 |
| 2024/08/15 | 396 | 397 | 391 | 395 | 7,800 |
| 2024/08/14 | 393 | 393 | 388 | 391 | 16,500 |
| 2024/08/13 | 393 | 393 | 385 | 390 | 21,100 |
| 2024/08/09 | 394 | 396 | 384 | 388 | 9,200 |
| 2024/08/08 | 385 | 392 | 385 | 390 | 8,600 |
| 2024/08/07 | 383 | 388 | 379 | 385 | 14,700 |
| 2024/08/06 | 366 | 392 | 366 | 379 | 20,500 |
| 2024/08/05 | 411 | 414 | 363 | 373 | 59,200 |
| 2024/08/02 | 460 | 463 | 437 | 443 | 23,400 |
| 2024/08/01 | 465 | 467 | 463 | 463 | 5,600 |
| 2024/07/31 | 466 | 470 | 465 | 468 | 9,500 |
| 2024/07/30 | 467 | 470 | 466 | 468 | 8,400 |
| 2024/07/29 | 469 | 472 | 468 | 469 | 16,900 |
| 2024/07/26 | 475 | 476 | 473 | 473 | 5,300 |
| 2024/07/25 | 483 | 483 | 474 | 475 | 11,800 |
| 2024/07/24 | 481 | 481 | 478 | 480 | 13,000 |
| 2024/07/23 | 482 | 483 | 480 | 480 | 16,900 |
| 2024/07/22 | 485 | 485 | 481 | 481 | 6,800 |
| 2024/07/19 | 484 | 489 | 482 | 486 | 6,600 |
| 2024/07/18 | 483 | 487 | 483 | 484 | 6,900 |
| 2024/07/17 | 484 | 486 | 484 | 485 | 9,100 |
| 2024/07/16 | 486 | 487 | 484 | 484 | 8,500 |
| 2024/07/12 | 485 | 489 | 485 | 488 | 15,400 |
| 2024/07/11 | 488 | 490 | 484 | 485 | 15,800 |
| 2024/07/10 | 488 | 493 | 485 | 488 | 19,400 |
| 2024/07/09 | 495 | 495 | 488 | 488 | 34,100 |
| 2024/07/08 | 497 | 498 | 494 | 496 | 17,800 |
| 2024/07/05 | 510 | 510 | 497 | 500 | 59,100 |
| 2024/07/04 | 499 | 509 | 497 | 509 | 48,100 |
| 2024/07/03 | 500 | 501 | 497 | 499 | 14,100 |
| 2024/07/02 | 500 | 501 | 498 | 499 | 15,800 |
| 2024/07/01 | 501 | 502 | 500 | 501 | 12,400 |
| 2024/06/28 | 505 | 505 | 502 | 502 | 14,100 |
| 2024/06/27 | 503 | 506 | 502 | 505 | 9,300 |
| 2024/06/26 | 506 | 506 | 503 | 504 | 6,000 |
| 2024/06/25 | 503 | 504 | 502 | 504 | 12,000 |
| 2024/06/24 | 507 | 508 | 505 | 506 | 2,800 |
| 2024/06/21 | 505 | 508 | 504 | 506 | 3,200 |
| 2024/06/20 | 502 | 506 | 502 | 505 | 3,000 |
| 2024/06/19 | 506 | 507 | 502 | 502 | 12,000 |
| 2024/06/18 | 505 | 511 | 505 | 508 | 5,200 |
| 2024/06/17 | 510 | 510 | 505 | 506 | 5,200 |
| 2024/06/14 | 505 | 510 | 505 | 508 | 5,000 |
| 2024/06/13 | 510 | 511 | 508 | 511 | 2,200 |
| 2024/06/12 | 507 | 510 | 505 | 510 | 7,200 |
| 2024/06/11 | 508 | 511 | 505 | 507 | 4,200 |
| 2024/06/10 | 510 | 510 | 505 | 510 | 5,400 |
| 2024/06/07 | 506 | 512 | 506 | 510 | 6,600 |
| 2024/06/06 | 504 | 508 | 504 | 505 | 7,500 |
| 2024/06/05 | 510 | 512 | 504 | 512 | 6,400 |
| 2024/06/04 | 506 | 510 | 505 | 510 | 4,700 |
| 2024/06/03 | 507 | 516 | 506 | 508 | 12,000 |
| 2024/05/31 | 515 | 517 | 509 | 514 | 6,800 |
| 2024/05/30 | 504 | 516 | 503 | 514 | 13,300 |
| 2024/05/29 | 518 | 518 | 513 | 516 | 6,300 |
| 2024/05/28 | 515 | 515 | 512 | 515 | 4,900 |
| 2024/05/27 | 514 | 518 | 512 | 515 | 6,400 |
| 2024/05/24 | 510 | 516 | 509 | 511 | 9,600 |
| 2024/05/23 | 511 | 519 | 509 | 509 | 18,500 |
| 2024/05/22 | 517 | 519 | 511 | 511 | 15,300 |
| 2024/05/21 | 510 | 518 | 510 | 514 | 12,400 |
| 2024/05/20 | 510 | 516 | 510 | 511 | 13,000 |
| 2024/05/17 | 511 | 512 | 510 | 510 | 5,200 |
| 2024/05/16 | 513 | 515 | 508 | 509 | 4,400 |
| 2024/05/15 | 510 | 516 | 508 | 514 | 6,800 |
| 2024/05/14 | 509 | 513 | 506 | 510 | 7,200 |
| 2024/05/13 | 510 | 515 | 506 | 506 | 18,800 |
| 2024/05/10 | 515 | 516 | 505 | 509 | 20,600 |
| 2024/05/09 | 520 | 520 | 514 | 515 | 7,100 |
| 2024/05/08 | 517 | 519 | 515 | 515 | 6,200 |
| 2024/05/07 | 515 | 518 | 515 | 517 | 8,100 |
| 2024/05/02 | 513 | 515 | 511 | 515 | 5,000 |
| 2024/05/01 | 511 | 515 | 510 | 512 | 4,900 |
| 2024/04/30 | 510 | 515 | 510 | 515 | 16,900 |
| 2024/04/26 | 511 | 513 | 508 | 509 | 6,800 |
| 2024/04/25 | 515 | 515 | 512 | 514 | 4,500 |
| 2024/04/24 | 511 | 514 | 511 | 513 | 4,100 |
| 2024/04/23 | 513 | 517 | 511 | 513 | 8,800 |
| 2024/04/22 | 513 | 515 | 510 | 513 | 4,300 |
| 2024/04/19 | 513 | 513 | 509 | 509 | 13,900 |
| 2024/04/18 | 514 | 517 | 512 | 515 | 5,200 |
| 2024/04/17 | 518 | 519 | 512 | 513 | 15,800 |
| 2024/04/16 | 522 | 522 | 517 | 518 | 16,800 |
| 2024/04/15 | 523 | 525 | 523 | 523 | 11,200 |
| 2024/04/12 | 525 | 527 | 525 | 525 | 9,300 |
| 2024/04/11 | 525 | 527 | 524 | 525 | 11,200 |
| 2024/04/10 | 526 | 528 | 526 | 527 | 12,600 |
| 2024/04/09 | 528 | 529 | 525 | 526 | 11,100 |
| 2024/04/08 | 534 | 536 | 527 | 529 | 22,100 |
| 2024/04/05 | 550 | 550 | 523 | 533 | 133,200 |
| 2024/04/04 | 566 | 578 | 566 | 577 | 63,300 |
| 2024/04/03 | 564 | 566 | 558 | 564 | 16,500 |
| 2024/04/02 | 567 | 572 | 565 | 567 | 26,600 |
| 2024/04/01 | 563 | 567 | 560 | 564 | 24,300 |
| 2024/03/29 | 557 | 566 | 556 | 566 | 28,900 |
| 2024/03/28 | 555 | 560 | 555 | 557 | 2,900 |
| 2024/03/27 | 558 | 562 | 558 | 559 | 7,800 |
| 2024/03/26 | 563 | 563 | 559 | 561 | 11,800 |
| 2024/03/25 | 565 | 565 | 555 | 563 | 14,000 |
| 2024/03/22 | 564 | 564 | 561 | 562 | 10,000 |
| 2024/03/21 | 562 | 565 | 558 | 560 | 25,300 |
| 2024/03/19 | 562 | 562 | 557 | 562 | 5,300 |
| 2024/03/18 | 554 | 563 | 551 | 562 | 15,700 |
| 2024/03/15 | 555 | 567 | 554 | 563 | 15,400 |
| 2024/03/14 | 555 | 558 | 553 | 556 | 8,500 |
| 2024/03/13 | 558 | 559 | 555 | 555 | 8,900 |
| 2024/03/12 | 558 | 561 | 556 | 559 | 7,300 |
| 2024/03/11 | 559 | 561 | 556 | 558 | 17,200 |
| 2024/03/08 | 562 | 563 | 559 | 563 | 10,900 |
| 2024/03/07 | 562 | 566 | 559 | 562 | 14,200 |
| 2024/03/06 | 560 | 566 | 560 | 564 | 9,800 |
| 2024/03/05 | 560 | 564 | 558 | 563 | 35,000 |
| 2024/03/04 | 570 | 570 | 561 | 561 | 18,700 |
| 2024/03/01 | 580 | 580 | 568 | 572 | 19,100 |
| 2024/02/29 | 575 | 578 | 571 | 578 | 20,200 |
| 2024/02/28 | 577 | 584 | 574 | 579 | 20,300 |
| 2024/02/27 | 574 | 577 | 573 | 577 | 7,200 |
| 2024/02/26 | 576 | 577 | 573 | 574 | 13,100 |
| 2024/02/22 | 577 | 577 | 571 | 576 | 11,300 |
| 2024/02/21 | 579 | 581 | 577 | 577 | 11,500 |
| 2024/02/20 | 580 | 583 | 579 | 579 | 21,800 |
| 2024/02/19 | 565 | 579 | 565 | 577 | 32,800 |
| 2024/02/16 | 560 | 568 | 560 | 568 | 21,600 |
| 2024/02/15 | 572 | 572 | 561 | 565 | 19,800 |
| 2024/02/14 | 574 | 574 | 568 | 570 | 13,400 |
| 2024/02/13 | 575 | 577 | 563 | 576 | 24,900 |
| 2024/02/09 | 566 | 575 | 566 | 575 | 12,700 |
| 2024/02/08 | 578 | 578 | 563 | 574 | 31,700 |
| 2024/02/07 | 585 | 586 | 575 | 578 | 38,100 |
| 2024/02/06 | 590 | 592 | 583 | 587 | 9,500 |
| 2024/02/05 | 581 | 591 | 581 | 589 | 32,600 |
| 2024/02/02 | 583 | 586 | 581 | 584 | 30,600 |
| 2024/02/01 | 587 | 595 | 582 | 584 | 30,700 |
| 2024/01/31 | 590 | 598 | 585 | 597 | 28,600 |
| 2024/01/30 | 593 | 597 | 591 | 593 | 12,900 |
| 2024/01/29 | 592 | 598 | 592 | 597 | 11,300 |
| 2024/01/26 | 594 | 600 | 593 | 593 | 22,500 |
| 2024/01/25 | 601 | 603 | 593 | 598 | 31,200 |
| 2024/01/24 | 608 | 612 | 600 | 601 | 41,400 |
| 2024/01/23 | 615 | 617 | 610 | 610 | 31,000 |
| 2024/01/22 | 607 | 613 | 602 | 610 | 24,000 |
| 2024/01/19 | 603 | 609 | 601 | 605 | 20,000 |
| 2024/01/18 | 605 | 608 | 599 | 602 | 30,200 |
| 2024/01/17 | 625 | 625 | 605 | 608 | 67,000 |
| 2024/01/16 | 632 | 634 | 623 | 623 | 32,000 |
| 2024/01/15 | 629 | 637 | 627 | 628 | 39,400 |
| 2024/01/12 | 645 | 647 | 623 | 634 | 114,200 |
| 2024/01/11 | 637 | 655 | 630 | 649 | 157,000 |
| 2024/01/10 | 663 | 667 | 645 | 657 | 126,700 |
| 2024/01/09 | 650 | 668 | 642 | 660 | 405,300 |
| 2024/01/05 | 586 | 605 | 585 | 600 | 75,100 |
| 2024/01/04 | 581 | 586 | 579 | 583 | 38,900 |