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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 1,107 | 1,123 | 1,107 | 1,111 | 66,200 |
| 2024/10/10 | 1,096 | 1,121 | 1,095 | 1,110 | 88,300 |
| 2024/10/09 | 1,118 | 1,118 | 1,090 | 1,096 | 161,900 |
| 2024/10/08 | 1,124 | 1,132 | 1,113 | 1,117 | 117,800 |
| 2024/10/07 | 1,118 | 1,133 | 1,102 | 1,126 | 147,800 |
| 2024/10/04 | 1,098 | 1,120 | 1,098 | 1,114 | 258,700 |
| 2024/10/03 | 1,092 | 1,098 | 1,080 | 1,094 | 140,600 |
| 2024/10/02 | 1,062 | 1,100 | 1,062 | 1,089 | 275,900 |
| 2024/10/01 | 1,051 | 1,092 | 1,050 | 1,075 | 393,900 |
| 2024/09/30 | 979 | 999 | 974 | 985 | 211,800 |
| 2024/09/27 | 995 | 1,023 | 994 | 1,023 | 189,700 |
| 2024/09/26 | 990 | 996 | 984 | 990 | 65,500 |
| 2024/09/25 | 986 | 996 | 975 | 989 | 64,500 |
| 2024/09/24 | 993 | 1,005 | 985 | 985 | 73,000 |
| 2024/09/20 | 993 | 993 | 985 | 987 | 65,400 |
| 2024/09/19 | 980 | 994 | 977 | 993 | 84,100 |
| 2024/09/18 | 960 | 978 | 960 | 976 | 63,900 |
| 2024/09/17 | 963 | 963 | 943 | 955 | 69,300 |
| 2024/09/13 | 958 | 961 | 948 | 954 | 42,700 |
| 2024/09/12 | 965 | 969 | 953 | 963 | 51,800 |
| 2024/09/11 | 975 | 975 | 932 | 935 | 97,800 |
| 2024/09/10 | 974 | 978 | 964 | 969 | 30,000 |
| 2024/09/09 | 955 | 974 | 943 | 970 | 101,900 |
| 2024/09/06 | 992 | 992 | 963 | 970 | 59,000 |
| 2024/09/05 | 967 | 997 | 964 | 977 | 80,100 |
| 2024/09/04 | 977 | 985 | 963 | 969 | 174,400 |
| 2024/09/03 | 1,000 | 1,004 | 994 | 1,001 | 48,700 |
| 2024/09/02 | 1,009 | 1,016 | 993 | 996 | 92,200 |
| 2024/08/30 | 992 | 1,000 | 990 | 998 | 44,200 |
| 2024/08/29 | 990 | 1,014 | 990 | 992 | 101,900 |
| 2024/08/28 | 987 | 993 | 981 | 987 | 45,400 |
| 2024/08/27 | 972 | 995 | 969 | 992 | 94,700 |
| 2024/08/26 | 981 | 981 | 970 | 973 | 47,100 |
| 2024/08/23 | 981 | 985 | 970 | 981 | 37,300 |
| 2024/08/22 | 986 | 990 | 975 | 982 | 68,700 |
| 2024/08/21 | 990 | 991 | 976 | 987 | 62,000 |
| 2024/08/20 | 986 | 1,010 | 986 | 996 | 116,100 |
| 2024/08/19 | 993 | 1,002 | 972 | 973 | 115,900 |
| 2024/08/16 | 960 | 993 | 953 | 993 | 321,800 |
| 2024/08/15 | 950 | 977 | 942 | 949 | 395,000 |
| 2024/08/14 | 900 | 907 | 885 | 898 | 233,100 |
| 2024/08/13 | 862 | 898 | 858 | 898 | 165,400 |
| 2024/08/09 | 855 | 858 | 825 | 841 | 110,800 |
| 2024/08/08 | 833 | 848 | 821 | 833 | 126,400 |
| 2024/08/07 | 820 | 861 | 807 | 837 | 228,300 |
| 2024/08/06 | 773 | 823 | 773 | 813 | 423,600 |
| 2024/08/05 | 785 | 812 | 707 | 714 | 456,300 |
| 2024/08/02 | 874 | 878 | 839 | 845 | 310,200 |
| 2024/08/01 | 962 | 962 | 898 | 904 | 377,100 |
| 2024/07/31 | 955 | 972 | 946 | 972 | 90,300 |
| 2024/07/30 | 960 | 963 | 953 | 959 | 189,100 |
| 2024/07/29 | 952 | 960 | 941 | 960 | 63,200 |
| 2024/07/26 | 941 | 946 | 928 | 937 | 74,800 |
| 2024/07/25 | 950 | 950 | 918 | 930 | 204,400 |
| 2024/07/24 | 973 | 973 | 954 | 955 | 108,100 |
| 2024/07/23 | 969 | 976 | 960 | 967 | 93,300 |
| 2024/07/22 | 970 | 975 | 953 | 960 | 144,800 |
| 2024/07/19 | 965 | 971 | 959 | 971 | 66,000 |
| 2024/07/18 | 962 | 975 | 958 | 964 | 93,200 |
| 2024/07/17 | 963 | 970 | 960 | 966 | 57,200 |
| 2024/07/16 | 940 | 968 | 940 | 962 | 114,700 |
| 2024/07/12 | 930 | 949 | 929 | 938 | 95,800 |
| 2024/07/11 | 929 | 937 | 924 | 936 | 69,800 |
| 2024/07/10 | 933 | 935 | 920 | 927 | 90,500 |
| 2024/07/09 | 945 | 945 | 928 | 932 | 100,800 |
| 2024/07/08 | 955 | 956 | 939 | 946 | 99,200 |
| 2024/07/05 | 958 | 964 | 950 | 950 | 110,100 |
| 2024/07/04 | 955 | 960 | 951 | 960 | 59,400 |
| 2024/07/03 | 946 | 960 | 945 | 954 | 112,700 |
| 2024/07/02 | 945 | 949 | 940 | 940 | 92,500 |
| 2024/07/01 | 955 | 963 | 940 | 944 | 115,900 |
| 2024/06/28 | 958 | 958 | 946 | 946 | 57,600 |
| 2024/06/27 | 929 | 954 | 929 | 947 | 86,000 |
| 2024/06/26 | 931 | 934 | 921 | 925 | 79,400 |
| 2024/06/25 | 930 | 935 | 923 | 926 | 83,800 |
| 2024/06/24 | 930 | 934 | 923 | 925 | 58,200 |
| 2024/06/21 | 932 | 936 | 925 | 930 | 75,800 |
| 2024/06/20 | 932 | 934 | 922 | 929 | 47,500 |
| 2024/06/19 | 919 | 933 | 917 | 928 | 113,100 |
| 2024/06/18 | 905 | 916 | 900 | 913 | 117,300 |
| 2024/06/17 | 910 | 915 | 889 | 901 | 190,800 |
| 2024/06/14 | 886 | 909 | 886 | 902 | 79,800 |
| 2024/06/13 | 900 | 900 | 886 | 886 | 90,300 |
| 2024/06/12 | 897 | 900 | 893 | 896 | 53,900 |
| 2024/06/11 | 911 | 911 | 895 | 896 | 67,100 |
| 2024/06/10 | 880 | 906 | 879 | 906 | 93,200 |
| 2024/06/07 | 882 | 888 | 873 | 876 | 146,900 |
| 2024/06/06 | 895 | 899 | 877 | 881 | 145,500 |
| 2024/06/05 | 895 | 899 | 886 | 890 | 85,800 |
| 2024/06/04 | 898 | 906 | 891 | 895 | 73,000 |
| 2024/06/03 | 911 | 917 | 889 | 891 | 226,100 |
| 2024/05/31 | 868 | 906 | 868 | 896 | 275,800 |
| 2024/05/30 | 855 | 868 | 848 | 866 | 183,900 |
| 2024/05/29 | 875 | 879 | 861 | 867 | 145,200 |
| 2024/05/28 | 882 | 889 | 875 | 875 | 78,100 |
| 2024/05/27 | 875 | 878 | 865 | 875 | 184,900 |
| 2024/05/24 | 883 | 894 | 874 | 879 | 191,100 |
| 2024/05/23 | 901 | 909 | 885 | 895 | 117,300 |
| 2024/05/22 | 917 | 917 | 897 | 897 | 196,200 |
| 2024/05/21 | 930 | 931 | 914 | 915 | 134,100 |
| 2024/05/20 | 930 | 941 | 927 | 927 | 79,100 |
| 2024/05/17 | 927 | 945 | 917 | 929 | 142,800 |
| 2024/05/16 | 935 | 963 | 894 | 926 | 522,600 |
| 2024/05/15 | 1,012 | 1,012 | 995 | 995 | 164,100 |
| 2024/05/14 | 1,026 | 1,028 | 999 | 1,002 | 197,200 |
| 2024/05/13 | 1,035 | 1,044 | 1,025 | 1,031 | 83,700 |
| 2024/05/10 | 1,052 | 1,054 | 1,037 | 1,042 | 55,700 |
| 2024/05/09 | 1,046 | 1,054 | 1,030 | 1,045 | 86,900 |
| 2024/05/08 | 1,050 | 1,066 | 1,041 | 1,045 | 120,600 |
| 2024/05/07 | 1,021 | 1,046 | 1,017 | 1,046 | 164,400 |
| 2024/05/02 | 1,005 | 1,013 | 999 | 1,006 | 89,200 |
| 2024/05/01 | 1,004 | 1,013 | 999 | 1,004 | 97,700 |
| 2024/04/30 | 1,010 | 1,016 | 1,000 | 1,016 | 116,700 |
| 2024/04/26 | 995 | 1,005 | 975 | 998 | 246,200 |
| 2024/04/25 | 1,002 | 1,006 | 994 | 995 | 86,700 |
| 2024/04/24 | 1,007 | 1,014 | 1,001 | 1,006 | 93,600 |
| 2024/04/23 | 1,015 | 1,022 | 1,000 | 1,006 | 74,500 |
| 2024/04/22 | 999 | 1,012 | 991 | 1,012 | 74,400 |
| 2024/04/19 | 992 | 1,000 | 971 | 984 | 194,700 |
| 2024/04/18 | 985 | 1,006 | 978 | 996 | 62,900 |
| 2024/04/17 | 993 | 1,004 | 984 | 990 | 101,900 |
| 2024/04/16 | 1,010 | 1,010 | 985 | 993 | 212,100 |
| 2024/04/15 | 1,016 | 1,016 | 1,005 | 1,013 | 98,100 |
| 2024/04/12 | 1,028 | 1,036 | 1,019 | 1,026 | 73,100 |
| 2024/04/11 | 1,026 | 1,028 | 1,012 | 1,020 | 100,400 |
| 2024/04/10 | 1,044 | 1,049 | 1,037 | 1,038 | 77,100 |
| 2024/04/09 | 1,038 | 1,059 | 1,030 | 1,049 | 127,700 |
| 2024/04/08 | 1,045 | 1,050 | 1,026 | 1,033 | 127,400 |
| 2024/04/05 | 1,045 | 1,048 | 1,030 | 1,035 | 119,300 |
| 2024/04/04 | 1,061 | 1,067 | 1,047 | 1,056 | 142,700 |
| 2024/04/03 | 1,059 | 1,076 | 1,054 | 1,059 | 103,000 |
| 2024/04/02 | 1,103 | 1,115 | 1,064 | 1,071 | 171,500 |
| 2024/04/01 | 1,141 | 1,144 | 1,088 | 1,102 | 360,200 |
| 2024/03/29 | 1,085 | 1,156 | 1,081 | 1,154 | 527,100 |
| 2024/03/28 | 1,010 | 1,054 | 1,010 | 1,043 | 217,700 |
| 2024/03/27 | 1,011 | 1,019 | 1,006 | 1,010 | 86,200 |
| 2024/03/26 | 1,008 | 1,012 | 995 | 1,001 | 98,800 |
| 2024/03/25 | 1,000 | 1,031 | 1,000 | 1,011 | 185,100 |
| 2024/03/22 | 1,000 | 1,007 | 981 | 994 | 150,700 |
| 2024/03/21 | 999 | 1,013 | 984 | 995 | 397,200 |
| 2024/03/19 | 944 | 1,002 | 941 | 987 | 478,400 |
| 2024/03/18 | 931 | 952 | 928 | 948 | 216,500 |
| 2024/03/15 | 928 | 931 | 917 | 925 | 150,000 |
| 2024/03/14 | 931 | 935 | 911 | 932 | 259,600 |
| 2024/03/13 | 912 | 934 | 905 | 932 | 382,900 |
| 2024/03/12 | 902 | 915 | 885 | 910 | 305,300 |
| 2024/03/11 | 933 | 933 | 898 | 905 | 462,100 |
| 2024/03/08 | 936 | 949 | 934 | 940 | 157,000 |
| 2024/03/07 | 972 | 982 | 943 | 948 | 258,800 |
| 2024/03/06 | 944 | 972 | 944 | 966 | 255,200 |
| 2024/03/05 | 953 | 961 | 945 | 948 | 127,400 |
| 2024/03/04 | 950 | 957 | 938 | 954 | 163,900 |
| 2024/03/01 | 961 | 963 | 943 | 950 | 171,800 |
| 2024/02/29 | 946 | 960 | 943 | 946 | 118,300 |
| 2024/02/28 | 947 | 967 | 941 | 950 | 220,800 |
| 2024/02/27 | 951 | 966 | 945 | 949 | 198,200 |
| 2024/02/26 | 939 | 950 | 931 | 945 | 197,500 |
| 2024/02/22 | 949 | 950 | 932 | 944 | 181,100 |
| 2024/02/21 | 959 | 959 | 936 | 949 | 234,000 |
| 2024/02/20 | 973 | 975 | 952 | 954 | 476,100 |
| 2024/02/19 | 945 | 979 | 936 | 975 | 585,500 |
| 2024/02/16 | 944 | 990 | 915 | 926 | 1,432,300 |
| 2024/02/15 | 1,060 | 1,098 | 1,033 | 1,094 | 921,600 |
| 2024/02/14 | 1,029 | 1,033 | 1,010 | 1,024 | 133,400 |
| 2024/02/13 | 1,027 | 1,037 | 1,021 | 1,035 | 99,300 |
| 2024/02/09 | 1,044 | 1,052 | 1,017 | 1,017 | 63,100 |
| 2024/02/08 | 1,059 | 1,059 | 1,016 | 1,031 | 125,100 |
| 2024/02/07 | 1,044 | 1,055 | 1,037 | 1,052 | 67,400 |
| 2024/02/06 | 1,059 | 1,069 | 1,040 | 1,044 | 90,600 |
| 2024/02/05 | 1,065 | 1,068 | 1,052 | 1,059 | 82,900 |
| 2024/02/02 | 1,084 | 1,084 | 1,044 | 1,059 | 125,900 |
| 2024/02/01 | 1,079 | 1,086 | 1,069 | 1,073 | 99,900 |
| 2024/01/31 | 1,082 | 1,097 | 1,068 | 1,081 | 101,200 |
| 2024/01/30 | 1,088 | 1,092 | 1,068 | 1,082 | 223,900 |
| 2024/01/29 | 1,034 | 1,088 | 1,031 | 1,085 | 343,700 |
| 2024/01/26 | 1,011 | 1,034 | 1,002 | 1,017 | 150,600 |
| 2024/01/25 | 997 | 1,015 | 997 | 1,009 | 104,800 |
| 2024/01/24 | 1,010 | 1,011 | 997 | 998 | 130,900 |
| 2024/01/23 | 1,027 | 1,034 | 1,010 | 1,029 | 177,400 |
| 2024/01/22 | 978 | 1,020 | 978 | 1,019 | 262,300 |
| 2024/01/19 | 982 | 984 | 969 | 977 | 131,900 |
| 2024/01/18 | 970 | 991 | 968 | 984 | 113,400 |
| 2024/01/17 | 980 | 998 | 967 | 967 | 183,100 |
| 2024/01/16 | 985 | 992 | 976 | 983 | 107,000 |
| 2024/01/15 | 985 | 993 | 975 | 986 | 106,800 |
| 2024/01/12 | 999 | 999 | 972 | 978 | 164,400 |
| 2024/01/11 | 996 | 1,028 | 995 | 1,003 | 240,000 |
| 2024/01/10 | 990 | 995 | 978 | 989 | 94,900 |
| 2024/01/09 | 974 | 1,001 | 973 | 990 | 182,000 |
| 2024/01/05 | 984 | 994 | 965 | 970 | 130,300 |
| 2024/01/04 | 940 | 983 | 929 | 982 | 204,800 |