ビーロット(3452)の株価時系列情報
ビーロット(3452)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,533 | 1,546 | 1,532 | 1,545 | 78,100 |
| 2025/08/06 | 1,521 | 1,533 | 1,518 | 1,533 | 59,300 |
| 2025/08/05 | 1,502 | 1,514 | 1,495 | 1,514 | 50,000 |
| 2025/08/04 | 1,479 | 1,502 | 1,479 | 1,495 | 75,300 |
| 2025/08/01 | 1,473 | 1,497 | 1,473 | 1,494 | 86,700 |
| 2025/07/31 | 1,454 | 1,475 | 1,450 | 1,472 | 75,400 |
| 2025/07/30 | 1,448 | 1,456 | 1,442 | 1,450 | 40,700 |
| 2025/07/29 | 1,448 | 1,458 | 1,438 | 1,442 | 60,600 |
| 2025/07/28 | 1,438 | 1,453 | 1,432 | 1,444 | 45,900 |
| 2025/07/25 | 1,419 | 1,444 | 1,410 | 1,436 | 60,700 |
| 2025/07/24 | 1,426 | 1,432 | 1,414 | 1,420 | 66,400 |
| 2025/07/23 | 1,428 | 1,439 | 1,415 | 1,425 | 62,100 |
| 2025/07/22 | 1,419 | 1,435 | 1,411 | 1,426 | 43,700 |
| 2025/07/18 | 1,451 | 1,452 | 1,415 | 1,419 | 72,200 |
| 2025/07/17 | 1,416 | 1,449 | 1,412 | 1,440 | 44,000 |
| 2025/07/16 | 1,427 | 1,465 | 1,418 | 1,420 | 82,300 |
| 2025/07/15 | 1,438 | 1,455 | 1,422 | 1,426 | 77,300 |
| 2025/07/14 | 1,436 | 1,438 | 1,417 | 1,429 | 46,300 |
| 2025/07/11 | 1,414 | 1,438 | 1,414 | 1,436 | 73,600 |
| 2025/07/10 | 1,404 | 1,414 | 1,401 | 1,414 | 33,200 |
| 2025/07/09 | 1,415 | 1,416 | 1,405 | 1,408 | 53,200 |
| 2025/07/08 | 1,380 | 1,412 | 1,380 | 1,407 | 66,200 |
| 2025/07/07 | 1,390 | 1,390 | 1,375 | 1,380 | 30,600 |
| 2025/07/04 | 1,361 | 1,390 | 1,361 | 1,386 | 76,600 |
| 2025/07/03 | 1,370 | 1,372 | 1,355 | 1,365 | 32,000 |
| 2025/07/02 | 1,359 | 1,370 | 1,352 | 1,360 | 35,100 |
| 2025/07/01 | 1,402 | 1,418 | 1,363 | 1,368 | 67,400 |
| 2025/06/30 | 1,408 | 1,423 | 1,397 | 1,397 | 85,500 |
| 2025/06/27 | 1,372 | 1,404 | 1,370 | 1,398 | 94,200 |
| 2025/06/26 | 1,370 | 1,379 | 1,362 | 1,368 | 46,500 |
| 2025/06/25 | 1,375 | 1,376 | 1,355 | 1,370 | 69,000 |
| 2025/06/24 | 1,379 | 1,394 | 1,376 | 1,378 | 46,200 |
| 2025/06/23 | 1,401 | 1,413 | 1,372 | 1,377 | 74,700 |
| 2025/06/20 | 1,387 | 1,408 | 1,369 | 1,401 | 109,900 |
| 2025/06/19 | 1,379 | 1,397 | 1,379 | 1,394 | 80,400 |
| 2025/06/18 | 1,358 | 1,390 | 1,358 | 1,379 | 76,000 |
| 2025/06/17 | 1,336 | 1,357 | 1,336 | 1,354 | 42,900 |
| 2025/06/16 | 1,332 | 1,343 | 1,325 | 1,336 | 74,200 |
| 2025/06/13 | 1,357 | 1,366 | 1,323 | 1,330 | 86,100 |
| 2025/06/12 | 1,355 | 1,384 | 1,347 | 1,358 | 136,600 |
| 2025/06/11 | 1,311 | 1,356 | 1,310 | 1,355 | 161,900 |
| 2025/06/10 | 1,288 | 1,310 | 1,284 | 1,310 | 122,900 |
| 2025/06/09 | 1,270 | 1,299 | 1,265 | 1,286 | 155,300 |
| 2025/06/06 | 1,239 | 1,275 | 1,238 | 1,267 | 96,200 |
| 2025/06/05 | 1,248 | 1,255 | 1,238 | 1,239 | 55,400 |
| 2025/06/04 | 1,246 | 1,258 | 1,246 | 1,250 | 35,400 |
| 2025/06/03 | 1,269 | 1,272 | 1,243 | 1,249 | 76,500 |
| 2025/06/02 | 1,259 | 1,272 | 1,249 | 1,269 | 85,200 |
| 2025/05/30 | 1,241 | 1,260 | 1,241 | 1,257 | 49,100 |
| 2025/05/29 | 1,245 | 1,249 | 1,229 | 1,249 | 88,200 |
| 2025/05/28 | 1,241 | 1,248 | 1,230 | 1,238 | 76,900 |
| 2025/05/27 | 1,228 | 1,236 | 1,223 | 1,228 | 51,800 |
| 2025/05/26 | 1,232 | 1,238 | 1,226 | 1,227 | 51,900 |
| 2025/05/23 | 1,237 | 1,240 | 1,213 | 1,226 | 138,500 |
| 2025/05/22 | 1,230 | 1,235 | 1,218 | 1,226 | 115,600 |
| 2025/05/21 | 1,252 | 1,255 | 1,235 | 1,240 | 119,700 |
| 2025/05/20 | 1,290 | 1,298 | 1,250 | 1,252 | 171,400 |
| 2025/05/19 | 1,250 | 1,292 | 1,239 | 1,260 | 233,200 |
| 2025/05/16 | 1,303 | 1,324 | 1,260 | 1,269 | 209,400 |
| 2025/05/15 | 1,280 | 1,290 | 1,267 | 1,273 | 140,200 |
| 2025/05/14 | 1,316 | 1,316 | 1,281 | 1,292 | 93,500 |
| 2025/05/13 | 1,319 | 1,332 | 1,313 | 1,324 | 70,400 |
| 2025/05/12 | 1,313 | 1,327 | 1,309 | 1,322 | 95,800 |
| 2025/05/09 | 1,310 | 1,320 | 1,303 | 1,319 | 92,700 |
| 2025/05/08 | 1,299 | 1,304 | 1,280 | 1,302 | 130,400 |
| 2025/05/07 | 1,295 | 1,308 | 1,283 | 1,304 | 138,600 |
| 2025/05/02 | 1,274 | 1,292 | 1,266 | 1,280 | 112,700 |
| 2025/05/01 | 1,300 | 1,307 | 1,261 | 1,266 | 221,600 |
| 2025/04/30 | 1,285 | 1,321 | 1,280 | 1,313 | 161,000 |
| 2025/04/28 | 1,279 | 1,294 | 1,268 | 1,278 | 79,800 |
| 2025/04/25 | 1,266 | 1,281 | 1,266 | 1,275 | 98,800 |
| 2025/04/24 | 1,276 | 1,280 | 1,253 | 1,258 | 115,000 |
| 2025/04/23 | 1,284 | 1,287 | 1,261 | 1,272 | 104,400 |
| 2025/04/22 | 1,285 | 1,298 | 1,260 | 1,265 | 124,300 |
| 2025/04/21 | 1,312 | 1,316 | 1,290 | 1,290 | 100,900 |
| 2025/04/18 | 1,298 | 1,328 | 1,288 | 1,328 | 119,100 |
| 2025/04/17 | 1,286 | 1,297 | 1,263 | 1,296 | 178,000 |
| 2025/04/16 | 1,296 | 1,300 | 1,268 | 1,290 | 247,500 |
| 2025/04/15 | 1,335 | 1,350 | 1,297 | 1,312 | 275,200 |
| 2025/04/14 | 1,271 | 1,290 | 1,261 | 1,280 | 93,500 |
| 2025/04/11 | 1,247 | 1,265 | 1,185 | 1,265 | 305,500 |
| 2025/04/10 | 1,324 | 1,355 | 1,277 | 1,277 | 299,300 |
| 2025/04/09 | 1,195 | 1,198 | 1,147 | 1,174 | 171,300 |
| 2025/04/08 | 1,195 | 1,235 | 1,195 | 1,225 | 174,700 |
| 2025/04/07 | 1,120 | 1,176 | 1,048 | 1,122 | 395,500 |
| 2025/04/04 | 1,322 | 1,339 | 1,189 | 1,270 | 350,900 |
| 2025/04/03 | 1,301 | 1,353 | 1,301 | 1,352 | 196,000 |
| 2025/04/02 | 1,430 | 1,430 | 1,371 | 1,390 | 197,600 |
| 2025/04/01 | 1,440 | 1,469 | 1,402 | 1,414 | 195,000 |
| 2025/03/31 | 1,410 | 1,432 | 1,385 | 1,410 | 165,100 |
| 2025/03/28 | 1,396 | 1,437 | 1,390 | 1,436 | 138,500 |
| 2025/03/27 | 1,391 | 1,418 | 1,387 | 1,407 | 151,700 |
| 2025/03/26 | 1,402 | 1,413 | 1,387 | 1,397 | 134,800 |
| 2025/03/25 | 1,357 | 1,415 | 1,349 | 1,394 | 370,900 |
| 2025/03/24 | 1,297 | 1,369 | 1,294 | 1,357 | 366,300 |
| 2025/03/21 | 1,273 | 1,285 | 1,269 | 1,283 | 115,700 |
| 2025/03/19 | 1,249 | 1,277 | 1,246 | 1,269 | 143,200 |
| 2025/03/18 | 1,216 | 1,245 | 1,216 | 1,245 | 86,400 |
| 2025/03/17 | 1,191 | 1,227 | 1,191 | 1,225 | 91,300 |
| 2025/03/14 | 1,161 | 1,189 | 1,161 | 1,186 | 62,000 |
| 2025/03/13 | 1,170 | 1,183 | 1,161 | 1,166 | 132,100 |
| 2025/03/12 | 1,149 | 1,171 | 1,147 | 1,153 | 73,200 |
| 2025/03/11 | 1,152 | 1,163 | 1,136 | 1,163 | 141,800 |
| 2025/03/10 | 1,171 | 1,173 | 1,160 | 1,167 | 71,500 |
| 2025/03/07 | 1,175 | 1,193 | 1,166 | 1,170 | 136,200 |
| 2025/03/06 | 1,175 | 1,191 | 1,166 | 1,180 | 108,200 |
| 2025/03/05 | 1,176 | 1,189 | 1,168 | 1,170 | 113,500 |
| 2025/03/04 | 1,171 | 1,190 | 1,165 | 1,185 | 92,200 |
| 2025/03/03 | 1,169 | 1,186 | 1,154 | 1,181 | 123,900 |
| 2025/02/28 | 1,191 | 1,202 | 1,144 | 1,150 | 204,700 |
| 2025/02/27 | 1,170 | 1,217 | 1,170 | 1,209 | 188,500 |
| 2025/02/26 | 1,146 | 1,166 | 1,144 | 1,166 | 145,100 |
| 2025/02/25 | 1,155 | 1,164 | 1,139 | 1,140 | 120,400 |
| 2025/02/21 | 1,155 | 1,173 | 1,148 | 1,165 | 157,300 |
| 2025/02/20 | 1,146 | 1,165 | 1,142 | 1,155 | 161,600 |
| 2025/02/19 | 1,165 | 1,167 | 1,142 | 1,155 | 118,900 |
| 2025/02/18 | 1,136 | 1,181 | 1,136 | 1,159 | 219,200 |
| 2025/02/17 | 1,174 | 1,185 | 1,133 | 1,138 | 676,400 |
| 2025/02/14 | 1,299 | 1,312 | 1,251 | 1,264 | 291,400 |
| 2025/02/13 | 1,261 | 1,283 | 1,255 | 1,277 | 106,200 |
| 2025/02/12 | 1,248 | 1,254 | 1,223 | 1,254 | 132,000 |
| 2025/02/10 | 1,250 | 1,254 | 1,236 | 1,248 | 98,800 |
| 2025/02/07 | 1,261 | 1,266 | 1,249 | 1,249 | 91,600 |
| 2025/02/06 | 1,229 | 1,263 | 1,229 | 1,252 | 121,100 |
| 2025/02/05 | 1,226 | 1,239 | 1,216 | 1,229 | 95,900 |
| 2025/02/04 | 1,236 | 1,243 | 1,218 | 1,218 | 98,100 |
| 2025/02/03 | 1,228 | 1,245 | 1,217 | 1,222 | 141,700 |
| 2025/01/31 | 1,265 | 1,273 | 1,240 | 1,242 | 122,400 |
| 2025/01/30 | 1,258 | 1,279 | 1,242 | 1,262 | 321,600 |
| 2025/01/29 | 1,242 | 1,273 | 1,239 | 1,272 | 94,000 |
| 2025/01/28 | 1,247 | 1,259 | 1,238 | 1,240 | 67,100 |
| 2025/01/27 | 1,237 | 1,250 | 1,222 | 1,245 | 88,000 |
| 2025/01/24 | 1,242 | 1,249 | 1,229 | 1,236 | 78,700 |
| 2025/01/23 | 1,226 | 1,243 | 1,218 | 1,236 | 131,200 |
| 2025/01/22 | 1,245 | 1,257 | 1,227 | 1,227 | 118,600 |
| 2025/01/21 | 1,267 | 1,267 | 1,243 | 1,252 | 73,800 |
| 2025/01/20 | 1,253 | 1,277 | 1,252 | 1,271 | 101,600 |
| 2025/01/17 | 1,251 | 1,255 | 1,216 | 1,248 | 141,600 |
| 2025/01/16 | 1,272 | 1,280 | 1,254 | 1,266 | 123,500 |
| 2025/01/15 | 1,260 | 1,272 | 1,244 | 1,267 | 187,400 |
| 2025/01/14 | 1,252 | 1,274 | 1,246 | 1,259 | 106,100 |
| 2025/01/10 | 1,250 | 1,267 | 1,241 | 1,262 | 93,000 |
| 2025/01/09 | 1,266 | 1,269 | 1,246 | 1,268 | 110,600 |
| 2025/01/08 | 1,238 | 1,279 | 1,238 | 1,276 | 187,400 |
| 2025/01/07 | 1,237 | 1,256 | 1,233 | 1,242 | 145,700 |
| 2025/01/06 | 1,281 | 1,282 | 1,233 | 1,246 | 288,300 |
| 2024/12/30 | 1,282 | 1,301 | 1,270 | 1,288 | 183,000 |
| 2024/12/27 | 1,295 | 1,316 | 1,266 | 1,296 | 332,600 |
| 2024/12/26 | 1,338 | 1,345 | 1,325 | 1,329 | 349,900 |
| 2024/12/25 | 1,337 | 1,344 | 1,321 | 1,337 | 151,600 |
| 2024/12/24 | 1,345 | 1,345 | 1,321 | 1,337 | 107,400 |
| 2024/12/23 | 1,341 | 1,353 | 1,317 | 1,335 | 243,600 |
| 2024/12/20 | 1,353 | 1,355 | 1,317 | 1,331 | 219,400 |
| 2024/12/19 | 1,329 | 1,349 | 1,313 | 1,346 | 181,400 |
| 2024/12/18 | 1,300 | 1,352 | 1,293 | 1,351 | 378,100 |
| 2024/12/17 | 1,345 | 1,358 | 1,278 | 1,291 | 554,000 |
| 2024/12/16 | 1,365 | 1,400 | 1,330 | 1,332 | 906,200 |
| 2024/12/13 | 1,600 | 1,604 | 1,571 | 1,577 | 160,400 |
| 2024/12/12 | 1,630 | 1,631 | 1,600 | 1,601 | 167,600 |
| 2024/12/11 | 1,590 | 1,634 | 1,569 | 1,630 | 199,100 |
| 2024/12/10 | 1,584 | 1,600 | 1,562 | 1,588 | 150,700 |
| 2024/12/09 | 1,580 | 1,585 | 1,539 | 1,578 | 150,000 |
| 2024/12/06 | 1,583 | 1,597 | 1,547 | 1,589 | 149,200 |
| 2024/12/05 | 1,594 | 1,609 | 1,571 | 1,580 | 243,500 |
| 2024/12/04 | 1,541 | 1,571 | 1,532 | 1,563 | 169,800 |
| 2024/12/03 | 1,500 | 1,562 | 1,500 | 1,538 | 231,000 |
| 2024/12/02 | 1,514 | 1,521 | 1,502 | 1,506 | 95,900 |
| 2024/11/29 | 1,510 | 1,529 | 1,501 | 1,516 | 122,600 |
| 2024/11/28 | 1,500 | 1,513 | 1,481 | 1,511 | 104,200 |
| 2024/11/27 | 1,501 | 1,501 | 1,471 | 1,498 | 118,000 |
| 2024/11/26 | 1,500 | 1,507 | 1,483 | 1,501 | 104,900 |
| 2024/11/25 | 1,499 | 1,519 | 1,488 | 1,505 | 170,900 |
| 2024/11/22 | 1,469 | 1,498 | 1,469 | 1,483 | 156,200 |
| 2024/11/21 | 1,474 | 1,486 | 1,451 | 1,468 | 150,200 |
| 2024/11/20 | 1,498 | 1,503 | 1,471 | 1,490 | 194,100 |
| 2024/11/19 | 1,457 | 1,500 | 1,431 | 1,492 | 346,800 |
| 2024/11/18 | 1,390 | 1,459 | 1,388 | 1,458 | 464,500 |
| 2024/11/15 | 1,317 | 1,393 | 1,289 | 1,381 | 828,400 |
| 2024/11/14 | 1,190 | 1,213 | 1,184 | 1,197 | 324,600 |
| 2024/11/13 | 1,177 | 1,193 | 1,171 | 1,190 | 157,900 |
| 2024/11/12 | 1,167 | 1,189 | 1,162 | 1,176 | 134,500 |
| 2024/11/11 | 1,164 | 1,164 | 1,140 | 1,157 | 94,900 |
| 2024/11/08 | 1,204 | 1,204 | 1,163 | 1,164 | 171,300 |
| 2024/11/07 | 1,171 | 1,211 | 1,171 | 1,204 | 173,400 |
| 2024/11/06 | 1,141 | 1,176 | 1,141 | 1,168 | 154,600 |
| 2024/11/05 | 1,142 | 1,144 | 1,133 | 1,138 | 83,100 |
| 2024/11/01 | 1,141 | 1,149 | 1,136 | 1,138 | 91,000 |
| 2024/10/31 | 1,141 | 1,157 | 1,140 | 1,153 | 67,100 |
| 2024/10/30 | 1,152 | 1,152 | 1,128 | 1,140 | 190,400 |
| 2024/10/29 | 1,136 | 1,161 | 1,136 | 1,154 | 44,000 |
| 2024/10/28 | 1,128 | 1,151 | 1,127 | 1,140 | 78,300 |
| 2024/10/25 | 1,151 | 1,157 | 1,130 | 1,138 | 135,600 |
| 2024/10/24 | 1,150 | 1,171 | 1,149 | 1,151 | 105,600 |
| 2024/10/23 | 1,139 | 1,158 | 1,138 | 1,150 | 74,600 |
| 2024/10/22 | 1,166 | 1,167 | 1,139 | 1,140 | 117,700 |
| 2024/10/21 | 1,159 | 1,176 | 1,157 | 1,170 | 53,300 |
| 2024/10/18 | 1,158 | 1,185 | 1,154 | 1,156 | 134,500 |
| 2024/10/17 | 1,165 | 1,167 | 1,154 | 1,160 | 70,000 |
| 2024/10/16 | 1,126 | 1,163 | 1,125 | 1,156 | 180,200 |
| 2024/10/15 | 1,116 | 1,148 | 1,112 | 1,131 | 159,200 |