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 |
|---|---|---|---|---|---|
| 2026/07/23 | 1,472 | 1,473 | 1,461 | 1,468 | 30,600 |
| 2026/07/22 | 1,473 | 1,476 | 1,457 | 1,461 | 25,900 |
| 2026/07/21 | 1,460 | 1,479 | 1,454 | 1,472 | 89,800 |
| 2026/07/17 | 1,493 | 1,500 | 1,416 | 1,433 | 194,800 |
| 2026/07/16 | 1,490 | 1,511 | 1,490 | 1,500 | 52,400 |
| 2026/07/15 | 1,486 | 1,492 | 1,485 | 1,492 | 13,900 |
| 2026/07/14 | 1,469 | 1,483 | 1,468 | 1,476 | 54,900 |
| 2026/07/13 | 1,500 | 1,519 | 1,478 | 1,480 | 105,800 |
| 2026/07/10 | 1,489 | 1,512 | 1,486 | 1,500 | 56,300 |
| 2026/07/09 | 1,480 | 1,482 | 1,462 | 1,478 | 69,600 |
| 2026/07/08 | 1,491 | 1,491 | 1,470 | 1,480 | 46,900 |
| 2026/07/07 | 1,485 | 1,507 | 1,480 | 1,480 | 51,600 |
| 2026/07/06 | 1,476 | 1,491 | 1,468 | 1,481 | 54,500 |
| 2026/07/03 | 1,445 | 1,475 | 1,445 | 1,464 | 101,400 |
| 2026/07/02 | 1,440 | 1,457 | 1,437 | 1,445 | 53,500 |
| 2026/07/01 | 1,457 | 1,459 | 1,440 | 1,440 | 38,400 |
| 2026/06/30 | 1,440 | 1,459 | 1,438 | 1,450 | 37,000 |
| 2026/06/29 | 1,446 | 1,453 | 1,432 | 1,440 | 61,700 |
| 2026/06/26 | 1,442 | 1,451 | 1,431 | 1,433 | 36,100 |
| 2026/06/25 | 1,440 | 1,452 | 1,430 | 1,449 | 38,300 |
| 2026/06/24 | 1,435 | 1,445 | 1,406 | 1,421 | 70,400 |
| 2026/06/23 | 1,455 | 1,460 | 1,432 | 1,432 | 88,900 |
| 2026/06/22 | 1,453 | 1,462 | 1,443 | 1,455 | 40,500 |
| 2026/06/19 | 1,458 | 1,459 | 1,440 | 1,452 | 41,200 |
| 2026/06/18 | 1,439 | 1,462 | 1,435 | 1,458 | 62,600 |
| 2026/06/17 | 1,435 | 1,452 | 1,433 | 1,438 | 55,600 |
| 2026/06/16 | 1,440 | 1,440 | 1,420 | 1,424 | 33,200 |
| 2026/06/15 | 1,406 | 1,441 | 1,406 | 1,438 | 77,900 |
| 2026/06/12 | 1,399 | 1,407 | 1,381 | 1,407 | 80,800 |
| 2026/06/11 | 1,391 | 1,396 | 1,370 | 1,375 | 106,900 |
| 2026/06/10 | 1,367 | 1,406 | 1,366 | 1,406 | 196,400 |
| 2026/06/09 | 1,350 | 1,372 | 1,348 | 1,359 | 69,000 |
| 2026/06/08 | 1,350 | 1,360 | 1,333 | 1,347 | 133,300 |
| 2026/06/05 | 1,353 | 1,379 | 1,352 | 1,369 | 71,100 |
| 2026/06/04 | 1,347 | 1,367 | 1,330 | 1,349 | 96,300 |
| 2026/06/03 | 1,385 | 1,385 | 1,362 | 1,363 | 65,600 |
| 2026/06/02 | 1,399 | 1,399 | 1,365 | 1,385 | 69,100 |
| 2026/06/01 | 1,420 | 1,424 | 1,394 | 1,399 | 106,100 |
| 2026/05/29 | 1,392 | 1,417 | 1,392 | 1,416 | 61,700 |
| 2026/05/28 | 1,382 | 1,402 | 1,374 | 1,390 | 53,400 |
| 2026/05/27 | 1,385 | 1,392 | 1,377 | 1,388 | 43,500 |
| 2026/05/26 | 1,383 | 1,402 | 1,370 | 1,391 | 45,100 |
| 2026/05/25 | 1,392 | 1,415 | 1,366 | 1,389 | 140,700 |
| 2026/05/22 | 1,398 | 1,398 | 1,373 | 1,379 | 100,600 |
| 2026/05/21 | 1,392 | 1,406 | 1,387 | 1,398 | 60,500 |
| 2026/05/20 | 1,420 | 1,425 | 1,375 | 1,376 | 141,000 |
| 2026/05/19 | 1,437 | 1,459 | 1,422 | 1,430 | 123,500 |
| 2026/05/18 | 1,470 | 1,472 | 1,405 | 1,413 | 214,600 |
| 2026/05/15 | 1,460 | 1,460 | 1,402 | 1,406 | 154,100 |
| 2026/05/14 | 1,460 | 1,469 | 1,452 | 1,463 | 62,000 |
| 2026/05/13 | 1,441 | 1,453 | 1,436 | 1,445 | 34,200 |
| 2026/05/12 | 1,451 | 1,458 | 1,442 | 1,447 | 45,500 |
| 2026/05/11 | 1,421 | 1,456 | 1,421 | 1,451 | 66,100 |
| 2026/05/08 | 1,422 | 1,426 | 1,404 | 1,423 | 53,900 |
| 2026/05/07 | 1,435 | 1,436 | 1,411 | 1,425 | 41,200 |
| 2026/05/01 | 1,438 | 1,442 | 1,420 | 1,422 | 57,400 |
| 2026/04/30 | 1,439 | 1,442 | 1,427 | 1,431 | 68,400 |
| 2026/04/28 | 1,443 | 1,448 | 1,437 | 1,448 | 21,200 |
| 2026/04/27 | 1,443 | 1,450 | 1,429 | 1,437 | 93,000 |
| 2026/04/24 | 1,464 | 1,473 | 1,448 | 1,452 | 68,800 |
| 2026/04/23 | 1,463 | 1,472 | 1,453 | 1,466 | 30,800 |
| 2026/04/22 | 1,466 | 1,472 | 1,459 | 1,462 | 42,200 |
| 2026/04/21 | 1,480 | 1,482 | 1,464 | 1,475 | 48,700 |
| 2026/04/20 | 1,470 | 1,477 | 1,468 | 1,477 | 33,000 |
| 2026/04/17 | 1,477 | 1,477 | 1,462 | 1,463 | 27,700 |
| 2026/04/16 | 1,470 | 1,480 | 1,463 | 1,464 | 60,000 |
| 2026/04/15 | 1,494 | 1,502 | 1,471 | 1,472 | 41,100 |
| 2026/04/14 | 1,499 | 1,505 | 1,488 | 1,494 | 37,300 |
| 2026/04/13 | 1,490 | 1,500 | 1,486 | 1,489 | 38,600 |
| 2026/04/10 | 1,501 | 1,513 | 1,496 | 1,500 | 67,100 |
| 2026/04/09 | 1,509 | 1,517 | 1,497 | 1,497 | 74,000 |
| 2026/04/08 | 1,498 | 1,514 | 1,498 | 1,507 | 82,500 |
| 2026/04/07 | 1,473 | 1,498 | 1,473 | 1,487 | 39,900 |
| 2026/04/06 | 1,460 | 1,485 | 1,456 | 1,472 | 78,300 |
| 2026/04/03 | 1,474 | 1,478 | 1,458 | 1,469 | 67,200 |
| 2026/03/27 | 1,428 | 1,444 | 1,428 | 1,434 | 54,300 |
| 2026/03/26 | 1,468 | 1,469 | 1,428 | 1,433 | 53,400 |
| 2026/03/25 | 1,454 | 1,470 | 1,450 | 1,468 | 89,000 |
| 2026/03/24 | 1,432 | 1,433 | 1,414 | 1,426 | 75,200 |
| 2026/03/23 | 1,411 | 1,436 | 1,382 | 1,395 | 183,500 |
| 2026/03/19 | 1,475 | 1,484 | 1,450 | 1,451 | 119,700 |
| 2026/03/18 | 1,486 | 1,503 | 1,485 | 1,503 | 43,500 |
| 2026/03/17 | 1,495 | 1,504 | 1,479 | 1,479 | 62,500 |
| 2026/03/16 | 1,491 | 1,491 | 1,470 | 1,472 | 108,400 |
| 2026/03/13 | 1,495 | 1,503 | 1,489 | 1,499 | 73,700 |
| 2026/03/12 | 1,559 | 1,559 | 1,499 | 1,503 | 120,000 |
| 2026/03/11 | 1,573 | 1,576 | 1,554 | 1,554 | 26,800 |
| 2026/03/10 | 1,549 | 1,566 | 1,540 | 1,557 | 49,000 |
| 2026/03/09 | 1,525 | 1,533 | 1,503 | 1,530 | 108,300 |
| 2026/03/06 | 1,575 | 1,590 | 1,563 | 1,587 | 67,400 |
| 2026/03/05 | 1,575 | 1,595 | 1,567 | 1,575 | 69,100 |
| 2026/03/04 | 1,540 | 1,559 | 1,502 | 1,521 | 114,600 |
| 2026/03/03 | 1,616 | 1,627 | 1,580 | 1,580 | 114,300 |
| 2026/03/02 | 1,621 | 1,638 | 1,607 | 1,616 | 131,100 |
| 2026/02/27 | 1,640 | 1,648 | 1,625 | 1,648 | 38,900 |
| 2026/02/26 | 1,619 | 1,650 | 1,615 | 1,634 | 92,300 |
| 2026/02/25 | 1,580 | 1,614 | 1,573 | 1,610 | 97,300 |
| 2026/02/24 | 1,592 | 1,608 | 1,571 | 1,571 | 66,600 |
| 2026/02/20 | 1,600 | 1,615 | 1,590 | 1,601 | 83,600 |
| 2026/02/19 | 1,590 | 1,616 | 1,582 | 1,615 | 58,700 |
| 2026/02/18 | 1,585 | 1,594 | 1,575 | 1,590 | 65,700 |
| 2026/02/17 | 1,622 | 1,622 | 1,575 | 1,578 | 128,600 |
| 2026/02/16 | 1,655 | 1,670 | 1,610 | 1,626 | 190,000 |
| 2026/02/13 | 1,600 | 1,610 | 1,579 | 1,583 | 97,900 |
| 2026/02/12 | 1,599 | 1,617 | 1,591 | 1,610 | 123,400 |
| 2026/02/10 | 1,566 | 1,597 | 1,558 | 1,597 | 98,300 |
| 2026/02/09 | 1,539 | 1,561 | 1,537 | 1,561 | 158,800 |
| 2026/02/06 | 1,521 | 1,535 | 1,508 | 1,535 | 61,500 |
| 2026/02/05 | 1,530 | 1,532 | 1,520 | 1,526 | 47,700 |
| 2026/02/04 | 1,510 | 1,536 | 1,506 | 1,530 | 70,300 |
| 2026/02/03 | 1,524 | 1,525 | 1,500 | 1,517 | 45,600 |
| 2026/02/02 | 1,506 | 1,526 | 1,502 | 1,517 | 108,300 |
| 2026/01/30 | 1,494 | 1,502 | 1,486 | 1,500 | 46,800 |
| 2026/01/29 | 1,480 | 1,496 | 1,467 | 1,492 | 65,200 |
| 2026/01/28 | 1,481 | 1,493 | 1,476 | 1,490 | 60,400 |
| 2026/01/27 | 1,478 | 1,493 | 1,469 | 1,492 | 90,600 |
| 2026/01/26 | 1,480 | 1,488 | 1,468 | 1,481 | 89,600 |
| 2026/01/23 | 1,495 | 1,503 | 1,487 | 1,491 | 76,800 |
| 2026/01/22 | 1,475 | 1,503 | 1,473 | 1,502 | 97,000 |
| 2026/01/21 | 1,491 | 1,491 | 1,463 | 1,466 | 152,200 |
| 2026/01/20 | 1,520 | 1,520 | 1,496 | 1,507 | 96,100 |
| 2026/01/19 | 1,507 | 1,525 | 1,497 | 1,517 | 113,500 |
| 2026/01/16 | 1,507 | 1,513 | 1,497 | 1,507 | 106,400 |
| 2026/01/15 | 1,489 | 1,520 | 1,487 | 1,513 | 132,200 |
| 2026/01/14 | 1,508 | 1,519 | 1,490 | 1,490 | 134,300 |
| 2026/01/13 | 1,535 | 1,545 | 1,504 | 1,505 | 154,800 |
| 2026/01/09 | 1,515 | 1,533 | 1,511 | 1,533 | 139,600 |
| 2026/01/08 | 1,505 | 1,520 | 1,505 | 1,515 | 77,000 |
| 2026/01/07 | 1,485 | 1,505 | 1,485 | 1,504 | 93,200 |
| 2026/01/06 | 1,479 | 1,495 | 1,479 | 1,491 | 126,900 |
| 2026/01/05 | 1,477 | 1,480 | 1,459 | 1,479 | 151,900 |
| 2025/12/30 | 1,474 | 1,483 | 1,460 | 1,466 | 162,700 |
| 2025/12/29 | 1,456 | 1,495 | 1,454 | 1,476 | 372,500 |
| 2025/12/26 | 1,533 | 1,540 | 1,523 | 1,530 | 539,400 |
| 2025/12/25 | 1,520 | 1,535 | 1,519 | 1,532 | 151,900 |
| 2025/12/24 | 1,520 | 1,539 | 1,515 | 1,527 | 211,600 |
| 2025/12/23 | 1,516 | 1,530 | 1,515 | 1,522 | 127,900 |
| 2025/12/22 | 1,516 | 1,524 | 1,511 | 1,519 | 185,500 |
| 2025/12/19 | 1,517 | 1,525 | 1,509 | 1,515 | 152,200 |
| 2025/12/18 | 1,515 | 1,522 | 1,507 | 1,515 | 130,400 |
| 2025/12/17 | 1,525 | 1,525 | 1,515 | 1,520 | 116,700 |
| 2025/12/16 | 1,516 | 1,524 | 1,502 | 1,514 | 152,700 |
| 2025/12/15 | 1,516 | 1,536 | 1,505 | 1,536 | 95,400 |
| 2025/12/12 | 1,510 | 1,523 | 1,500 | 1,514 | 89,800 |
| 2025/12/11 | 1,520 | 1,528 | 1,495 | 1,498 | 170,200 |
| 2025/12/10 | 1,510 | 1,521 | 1,505 | 1,514 | 62,300 |
| 2025/12/09 | 1,534 | 1,537 | 1,505 | 1,513 | 131,900 |
| 2025/12/08 | 1,529 | 1,541 | 1,526 | 1,534 | 90,600 |
| 2025/12/05 | 1,537 | 1,546 | 1,525 | 1,532 | 56,900 |
| 2025/12/04 | 1,532 | 1,544 | 1,528 | 1,542 | 82,600 |
| 2025/12/03 | 1,522 | 1,532 | 1,508 | 1,532 | 93,400 |
| 2025/12/02 | 1,535 | 1,543 | 1,516 | 1,520 | 97,600 |
| 2025/12/01 | 1,572 | 1,572 | 1,536 | 1,536 | 140,100 |
| 2025/11/28 | 1,580 | 1,592 | 1,569 | 1,572 | 87,000 |
| 2025/11/27 | 1,562 | 1,578 | 1,556 | 1,578 | 70,200 |
| 2025/11/26 | 1,525 | 1,565 | 1,520 | 1,561 | 115,400 |
| 2025/11/25 | 1,550 | 1,555 | 1,500 | 1,510 | 120,200 |
| 2025/11/21 | 1,515 | 1,529 | 1,515 | 1,525 | 80,900 |
| 2025/11/20 | 1,535 | 1,543 | 1,512 | 1,522 | 163,600 |
| 2025/11/19 | 1,510 | 1,523 | 1,495 | 1,516 | 106,100 |
| 2025/11/18 | 1,534 | 1,543 | 1,488 | 1,500 | 259,900 |
| 2025/11/17 | 1,618 | 1,618 | 1,533 | 1,544 | 532,100 |
| 2025/11/14 | 1,746 | 1,755 | 1,729 | 1,738 | 92,600 |
| 2025/11/13 | 1,756 | 1,771 | 1,733 | 1,753 | 79,300 |
| 2025/11/12 | 1,739 | 1,755 | 1,728 | 1,749 | 56,600 |
| 2025/11/11 | 1,742 | 1,744 | 1,715 | 1,729 | 39,200 |
| 2025/11/10 | 1,725 | 1,741 | 1,708 | 1,724 | 31,800 |
| 2025/11/07 | 1,691 | 1,707 | 1,688 | 1,706 | 39,400 |
| 2025/11/06 | 1,685 | 1,711 | 1,685 | 1,699 | 45,400 |
| 2025/11/05 | 1,693 | 1,696 | 1,639 | 1,685 | 117,200 |
| 2025/11/04 | 1,736 | 1,736 | 1,701 | 1,701 | 77,800 |
| 2025/10/31 | 1,742 | 1,749 | 1,729 | 1,745 | 30,100 |
| 2025/10/30 | 1,728 | 1,750 | 1,720 | 1,740 | 50,400 |
| 2025/10/29 | 1,753 | 1,753 | 1,711 | 1,718 | 117,200 |
| 2025/10/28 | 1,782 | 1,787 | 1,750 | 1,757 | 51,600 |
| 2025/10/27 | 1,765 | 1,786 | 1,759 | 1,772 | 57,000 |
| 2025/10/24 | 1,765 | 1,765 | 1,734 | 1,750 | 73,000 |
| 2025/10/23 | 1,730 | 1,764 | 1,730 | 1,762 | 49,000 |
| 2025/10/22 | 1,759 | 1,759 | 1,725 | 1,727 | 90,200 |
| 2025/10/21 | 1,767 | 1,771 | 1,746 | 1,746 | 49,100 |
| 2025/10/20 | 1,760 | 1,760 | 1,730 | 1,750 | 49,200 |
| 2025/10/17 | 1,755 | 1,764 | 1,727 | 1,728 | 53,600 |
| 2025/10/16 | 1,769 | 1,775 | 1,758 | 1,769 | 29,900 |
| 2025/10/15 | 1,733 | 1,769 | 1,733 | 1,769 | 48,900 |
| 2025/10/14 | 1,759 | 1,775 | 1,715 | 1,728 | 141,800 |
| 2025/10/10 | 1,805 | 1,812 | 1,788 | 1,788 | 57,400 |
| 2025/10/09 | 1,810 | 1,825 | 1,792 | 1,805 | 56,600 |
| 2025/10/08 | 1,801 | 1,830 | 1,800 | 1,803 | 47,700 |
| 2025/10/07 | 1,836 | 1,836 | 1,798 | 1,804 | 65,700 |
| 2025/10/06 | 1,850 | 1,860 | 1,814 | 1,830 | 133,800 |
| 2025/10/03 | 1,800 | 1,819 | 1,792 | 1,819 | 51,000 |
| 2025/10/02 | 1,816 | 1,835 | 1,758 | 1,779 | 146,200 |
| 2025/10/01 | 1,859 | 1,859 | 1,801 | 1,809 | 168,900 |
| 2025/09/30 | 1,910 | 1,910 | 1,863 | 1,871 | 112,600 |
| 2025/09/29 | 1,907 | 1,917 | 1,880 | 1,914 | 105,900 |
| 2025/09/26 | 1,842 | 1,894 | 1,842 | 1,885 | 76,800 |
| 2025/09/25 | 1,858 | 1,869 | 1,845 | 1,845 | 45,400 |
| 2025/09/24 | 1,873 | 1,881 | 1,849 | 1,861 | 86,800 |
| 2025/09/22 | 1,825 | 1,888 | 1,825 | 1,877 | 141,800 |
| 2025/09/19 | 1,850 | 1,862 | 1,805 | 1,822 | 123,700 |