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 |
|---|---|---|---|---|---|
| 2025/08/15 | 422 | 424 | 419 | 420 | 19,400 |
| 2025/08/14 | 422 | 422 | 416 | 420 | 7,100 |
| 2025/08/13 | 420 | 422 | 417 | 422 | 13,100 |
| 2025/08/12 | 416 | 420 | 416 | 420 | 8,400 |
| 2025/08/08 | 416 | 419 | 415 | 419 | 7,300 |
| 2025/08/07 | 416 | 419 | 410 | 416 | 20,800 |
| 2025/08/06 | 417 | 419 | 416 | 419 | 5,500 |
| 2025/08/05 | 415 | 418 | 415 | 418 | 5,900 |
| 2025/08/04 | 415 | 418 | 415 | 417 | 6,700 |
| 2025/08/01 | 414 | 417 | 414 | 417 | 4,600 |
| 2025/07/31 | 415 | 416 | 413 | 414 | 5,900 |
| 2025/07/30 | 417 | 418 | 409 | 415 | 15,700 |
| 2025/07/29 | 419 | 419 | 416 | 417 | 8,500 |
| 2025/07/28 | 418 | 420 | 417 | 419 | 6,200 |
| 2025/07/25 | 418 | 419 | 416 | 417 | 5,700 |
| 2025/07/24 | 418 | 420 | 416 | 417 | 7,800 |
| 2025/07/23 | 418 | 419 | 414 | 418 | 10,600 |
| 2025/07/22 | 419 | 424 | 417 | 418 | 14,700 |
| 2025/07/18 | 412 | 415 | 410 | 413 | 7,800 |
| 2025/07/17 | 412 | 415 | 411 | 412 | 14,000 |
| 2025/07/16 | 417 | 418 | 412 | 412 | 13,200 |
| 2025/07/15 | 419 | 420 | 417 | 417 | 6,800 |
| 2025/07/14 | 421 | 421 | 418 | 418 | 7,300 |
| 2025/07/11 | 418 | 422 | 415 | 419 | 18,900 |
| 2025/07/10 | 414 | 418 | 410 | 417 | 17,700 |
| 2025/07/09 | 416 | 417 | 412 | 414 | 16,700 |
| 2025/07/08 | 413 | 416 | 408 | 414 | 23,300 |
| 2025/07/07 | 419 | 420 | 406 | 413 | 115,400 |
| 2025/07/04 | 426 | 437 | 421 | 435 | 72,200 |
| 2025/07/03 | 420 | 425 | 416 | 425 | 16,900 |
| 2025/07/02 | 431 | 431 | 420 | 420 | 25,600 |
| 2025/07/01 | 434 | 435 | 426 | 430 | 124,700 |
| 2025/06/30 | 436 | 473 | 432 | 458 | 82,600 |
| 2025/06/27 | 436 | 438 | 433 | 438 | 13,500 |
| 2025/06/26 | 431 | 435 | 431 | 435 | 4,700 |
| 2025/06/25 | 438 | 438 | 429 | 436 | 17,200 |
| 2025/06/24 | 433 | 436 | 430 | 435 | 15,400 |
| 2025/06/23 | 425 | 432 | 423 | 432 | 8,500 |
| 2025/06/20 | 425 | 427 | 424 | 427 | 4,700 |
| 2025/06/19 | 426 | 428 | 425 | 425 | 6,600 |
| 2025/06/18 | 422 | 426 | 421 | 426 | 4,500 |
| 2025/06/17 | 420 | 425 | 420 | 422 | 5,400 |
| 2025/06/16 | 420 | 423 | 420 | 420 | 5,600 |
| 2025/06/13 | 425 | 426 | 420 | 424 | 3,000 |
| 2025/06/12 | 415 | 425 | 414 | 425 | 12,000 |
| 2025/06/11 | 417 | 417 | 414 | 415 | 3,000 |
| 2025/06/10 | 415 | 415 | 413 | 415 | 3,500 |
| 2025/06/09 | 412 | 413 | 410 | 413 | 5,300 |
| 2025/06/06 | 412 | 414 | 411 | 411 | 5,200 |
| 2025/06/05 | 418 | 428 | 411 | 414 | 57,400 |
| 2025/06/04 | 410 | 419 | 410 | 418 | 6,400 |
| 2025/06/03 | 416 | 416 | 410 | 410 | 13,600 |
| 2025/06/02 | 410 | 415 | 408 | 414 | 3,900 |
| 2025/05/30 | 417 | 417 | 407 | 412 | 4,400 |
| 2025/05/29 | 401 | 424 | 401 | 417 | 93,700 |
| 2025/05/28 | 411 | 413 | 408 | 410 | 9,200 |
| 2025/05/27 | 412 | 415 | 411 | 413 | 4,600 |
| 2025/05/26 | 412 | 413 | 410 | 412 | 4,900 |
| 2025/05/23 | 411 | 412 | 410 | 411 | 3,100 |
| 2025/05/22 | 414 | 414 | 411 | 411 | 4,700 |
| 2025/05/21 | 411 | 413 | 411 | 412 | 2,100 |
| 2025/05/20 | 413 | 417 | 413 | 413 | 3,700 |
| 2025/05/19 | 412 | 420 | 412 | 413 | 7,100 |
| 2025/05/16 | 410 | 412 | 403 | 412 | 13,100 |
| 2025/05/15 | 409 | 410 | 406 | 406 | 2,900 |
| 2025/05/14 | 409 | 413 | 406 | 409 | 6,900 |
| 2025/05/13 | 407 | 411 | 403 | 409 | 7,600 |
| 2025/05/12 | 408 | 410 | 405 | 406 | 7,700 |
| 2025/05/09 | 401 | 408 | 401 | 408 | 9,600 |
| 2025/05/08 | 404 | 406 | 403 | 406 | 1,100 |
| 2025/05/07 | 409 | 409 | 402 | 405 | 12,700 |
| 2025/05/02 | 405 | 405 | 403 | 405 | 3,600 |
| 2025/05/01 | 404 | 428 | 400 | 403 | 73,100 |
| 2025/04/30 | 405 | 406 | 403 | 404 | 1,400 |
| 2025/04/28 | 404 | 406 | 402 | 405 | 2,900 |
| 2025/04/25 | 398 | 404 | 398 | 404 | 5,700 |
| 2025/04/24 | 393 | 397 | 393 | 396 | 4,000 |
| 2025/04/23 | 390 | 394 | 390 | 393 | 3,900 |
| 2025/04/22 | 388 | 390 | 387 | 390 | 1,700 |
| 2025/04/21 | 390 | 390 | 388 | 388 | 7,400 |
| 2025/04/18 | 377 | 388 | 377 | 388 | 5,200 |
| 2025/04/17 | 378 | 380 | 377 | 380 | 2,800 |
| 2025/04/16 | 382 | 386 | 373 | 378 | 6,200 |
| 2025/04/15 | 380 | 385 | 375 | 382 | 7,400 |
| 2025/04/14 | 378 | 379 | 366 | 373 | 10,600 |
| 2025/04/11 | 362 | 370 | 361 | 370 | 6,800 |
| 2025/04/10 | 372 | 372 | 360 | 362 | 12,000 |
| 2025/04/09 | 358 | 362 | 350 | 351 | 16,100 |
| 2025/04/08 | 353 | 372 | 353 | 358 | 39,500 |
| 2025/04/07 | 390 | 390 | 350 | 350 | 80,200 |
| 2025/04/04 | 423 | 436 | 423 | 428 | 46,400 |
| 2025/04/03 | 435 | 435 | 425 | 431 | 19,800 |
| 2025/04/02 | 433 | 437 | 432 | 437 | 10,800 |
| 2025/04/01 | 428 | 437 | 428 | 432 | 17,400 |
| 2025/03/31 | 430 | 436 | 423 | 428 | 16,400 |
| 2025/03/28 | 419 | 430 | 419 | 430 | 13,900 |
| 2025/03/27 | 423 | 423 | 420 | 420 | 10,100 |
| 2025/03/26 | 420 | 421 | 418 | 420 | 6,600 |
| 2025/03/25 | 421 | 421 | 417 | 418 | 9,400 |
| 2025/03/24 | 419 | 419 | 417 | 417 | 8,600 |
| 2025/03/21 | 421 | 422 | 418 | 418 | 10,200 |
| 2025/03/19 | 409 | 419 | 409 | 417 | 8,600 |
| 2025/03/18 | 409 | 411 | 407 | 410 | 5,100 |
| 2025/03/17 | 407 | 408 | 404 | 407 | 4,600 |
| 2025/03/14 | 403 | 408 | 401 | 403 | 14,000 |
| 2025/03/13 | 403 | 404 | 400 | 400 | 11,300 |
| 2025/03/12 | 400 | 404 | 400 | 403 | 6,800 |
| 2025/03/11 | 401 | 403 | 400 | 400 | 9,000 |
| 2025/03/10 | 408 | 408 | 401 | 401 | 8,900 |
| 2025/03/07 | 402 | 403 | 400 | 402 | 7,900 |
| 2025/03/06 | 402 | 405 | 401 | 402 | 6,500 |
| 2025/03/05 | 401 | 409 | 401 | 402 | 4,100 |
| 2025/03/04 | 405 | 410 | 401 | 402 | 10,900 |
| 2025/03/03 | 403 | 406 | 401 | 402 | 12,200 |
| 2025/02/28 | 405 | 407 | 403 | 403 | 9,300 |
| 2025/02/27 | 405 | 408 | 405 | 405 | 7,900 |
| 2025/02/26 | 408 | 408 | 405 | 405 | 22,900 |
| 2025/02/25 | 410 | 410 | 407 | 407 | 7,500 |
| 2025/02/21 | 409 | 410 | 405 | 408 | 5,700 |
| 2025/02/20 | 408 | 409 | 403 | 409 | 16,000 |
| 2025/02/19 | 416 | 416 | 398 | 408 | 50,000 |
| 2025/02/18 | 415 | 419 | 415 | 416 | 17,300 |
| 2025/02/17 | 419 | 419 | 416 | 419 | 16,600 |
| 2025/02/14 | 418 | 420 | 417 | 420 | 10,300 |
| 2025/02/13 | 420 | 420 | 417 | 417 | 24,000 |
| 2025/02/12 | 421 | 422 | 418 | 418 | 5,000 |
| 2025/02/10 | 418 | 422 | 416 | 418 | 11,200 |
| 2025/02/07 | 419 | 421 | 419 | 419 | 6,200 |
| 2025/02/06 | 422 | 422 | 419 | 419 | 8,400 |
| 2025/02/05 | 420 | 421 | 419 | 419 | 11,300 |
| 2025/02/04 | 426 | 426 | 419 | 419 | 5,300 |
| 2025/02/03 | 426 | 427 | 420 | 420 | 14,500 |
| 2025/01/31 | 425 | 427 | 422 | 426 | 14,000 |
| 2025/01/30 | 429 | 429 | 424 | 425 | 5,500 |
| 2025/01/29 | 425 | 428 | 423 | 427 | 16,900 |
| 2025/01/28 | 419 | 431 | 419 | 423 | 15,500 |
| 2025/01/27 | 423 | 425 | 416 | 420 | 16,600 |
| 2025/01/24 | 408 | 423 | 408 | 422 | 38,300 |
| 2025/01/23 | 412 | 416 | 408 | 408 | 35,600 |
| 2025/01/22 | 425 | 425 | 410 | 413 | 55,000 |
| 2025/01/21 | 429 | 434 | 426 | 426 | 19,800 |
| 2025/01/20 | 436 | 436 | 427 | 429 | 26,000 |
| 2025/01/17 | 438 | 438 | 428 | 433 | 39,800 |
| 2025/01/16 | 450 | 452 | 440 | 441 | 47,800 |
| 2025/01/15 | 457 | 461 | 450 | 451 | 55,700 |
| 2025/01/14 | 476 | 479 | 456 | 457 | 162,300 |
| 2025/01/10 | 490 | 511 | 482 | 511 | 83,900 |
| 2025/01/09 | 485 | 487 | 466 | 487 | 77,000 |
| 2025/01/08 | 511 | 518 | 471 | 475 | 260,300 |
| 2025/01/07 | 552 | 564 | 509 | 516 | 473,400 |
| 2025/01/06 | 485 | 518 | 485 | 514 | 53,400 |