日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,027 2,042 1,976 2,032 49,200
2019/12/27 1,995 2,078 1,951 2,055 127,100
2019/12/26 2,116 2,119 2,030 2,059 144,000
2019/12/25 2,140 2,155 2,096 2,116 89,400
2019/12/24 2,107 2,159 2,094 2,143 81,000
2019/12/23 2,080 2,110 2,055 2,109 73,300
2019/12/20 2,039 2,068 2,030 2,067 75,900
2019/12/19 2,028 2,066 2,019 2,019 53,800
2019/12/18 2,056 2,065 2,007 2,018 57,000
2019/12/17 2,078 2,078 2,020 2,064 126,200
2019/12/16 1,960 1,988 1,954 1,975 46,600
2019/12/13 1,998 2,000 1,941 1,948 59,900
2019/12/12 2,010 2,010 1,955 1,958 46,400
2019/12/11 2,030 2,043 1,986 2,002 42,700
2019/12/10 2,030 2,060 2,021 2,027 43,800
2019/12/09 2,070 2,105 2,024 2,049 34,900
2019/12/06 2,032 2,094 2,032 2,054 33,100
2019/12/05 2,106 2,136 2,050 2,050 84,100
2019/12/04 2,045 2,115 2,045 2,091 62,900
2019/12/03 2,015 2,073 1,981 2,065 81,300
2019/12/02 2,004 2,047 2,004 2,031 48,800
2019/11/29 1,943 2,011 1,924 1,993 56,400
2019/11/28 1,940 1,967 1,924 1,934 47,700
2019/11/27 1,900 1,924 1,897 1,898 28,200
2019/11/26 1,886 1,905 1,875 1,883 29,100
2019/11/25 1,904 1,911 1,867 1,878 54,700
2019/11/22 1,864 1,897 1,864 1,891 26,800
2019/11/21 1,899 1,918 1,851 1,877 36,500
2019/11/20 1,905 1,916 1,866 1,882 42,200
2019/11/19 1,919 1,919 1,893 1,909 33,800
2019/11/18 1,921 1,931 1,893 1,913 38,600
2019/11/15 1,902 1,974 1,875 1,908 97,400
2019/11/14 1,980 2,038 1,949 2,032 71,900
2019/11/13 2,010 2,019 1,949 1,982 54,800
2019/11/12 2,045 2,045 2,006 2,031 46,000
2019/11/11 2,000 2,044 1,996 2,040 18,800
2019/11/08 2,032 2,032 1,990 2,004 30,400
2019/11/07 2,045 2,045 1,976 2,006 37,800
2019/11/06 2,065 2,065 2,034 2,037 17,800
2019/11/05 2,070 2,090 2,043 2,055 31,200
2019/11/01 2,071 2,072 2,030 2,059 23,400
2019/10/31 2,120 2,165 2,073 2,087 53,800
2019/10/30 2,074 2,120 2,053 2,120 73,500
2019/10/29 2,040 2,085 2,020 2,063 42,000
2019/10/28 2,055 2,064 2,027 2,027 24,800
2019/10/25 2,065 2,065 2,021 2,055 30,100
2019/10/24 2,013 2,064 1,974 2,061 70,100
2019/10/23 1,933 2,004 1,915 2,004 59,900
2019/10/21 1,871 1,930 1,871 1,920 30,300
2019/10/18 1,863 1,892 1,830 1,863 38,000
2019/10/17 1,880 1,893 1,844 1,851 33,700
2019/10/16 1,883 1,905 1,853 1,890 36,700
2019/10/15 1,852 1,886 1,850 1,865 24,200
2019/10/11 1,866 1,866 1,798 1,823 51,600
2019/10/10 1,902 1,904 1,854 1,868 50,400
2019/10/09 1,915 1,920 1,894 1,911 25,400
2019/10/08 1,923 1,947 1,913 1,927 35,800
2019/10/07 1,876 1,923 1,855 1,917 36,800
2019/10/04 1,789 1,873 1,785 1,873 35,300
2019/10/03 1,812 1,850 1,775 1,798 51,200
2019/10/02 1,848 1,873 1,830 1,868 22,000
2019/10/01 1,811 1,869 1,798 1,868 35,500
2019/09/30 1,830 1,837 1,780 1,813 44,700
2019/09/27 1,893 1,893 1,827 1,844 62,900
2019/09/26 1,900 1,927 1,883 1,893 54,400
2019/09/25 1,858 1,894 1,835 1,892 51,500
2019/09/24 1,859 1,885 1,841 1,849 59,200
2019/09/20 1,786 1,840 1,772 1,838 61,300
2019/09/19 1,676 1,754 1,670 1,749 71,100
2019/09/18 1,672 1,706 1,648 1,669 58,400
2019/09/17 1,677 1,692 1,655 1,661 50,200
2019/09/13 1,698 1,701 1,655 1,661 66,300
2019/09/12 1,713 1,720 1,674 1,683 71,400
2019/09/11 1,631 1,699 1,624 1,691 85,900
2019/09/10 1,626 1,648 1,616 1,629 54,300
2019/09/09 1,521 1,613 1,519 1,613 58,600
2019/09/06 1,553 1,560 1,514 1,514 35,300
2019/09/05 1,521 1,547 1,514 1,547 29,500
2019/09/04 1,511 1,519 1,496 1,514 26,800
2019/09/03 1,523 1,540 1,505 1,511 38,200
2019/09/02 1,535 1,542 1,505 1,540 35,500
2019/08/30 1,517 1,531 1,503 1,525 21,500
2019/08/29 1,525 1,528 1,472 1,496 41,000
2019/08/28 1,545 1,546 1,507 1,540 31,400
2019/08/27 1,550 1,567 1,536 1,547 24,200
2019/08/26 1,526 1,544 1,502 1,542 23,900
2019/08/23 1,555 1,576 1,548 1,572 37,800
2019/08/22 1,628 1,628 1,556 1,561 53,000
2019/08/21 1,630 1,630 1,578 1,589 50,100
2019/08/20 1,636 1,658 1,618 1,627 66,500
2019/08/19 1,667 1,669 1,614 1,632 60,300
2019/08/16 1,657 1,696 1,626 1,666 61,400
2019/08/15 1,658 1,658 1,608 1,620 53,400
2019/08/14 1,704 1,704 1,607 1,698 67,200
2019/08/13 1,707 1,790 1,646 1,667 157,700
2019/08/09 1,972 2,037 1,924 1,943 67,600
2019/08/08 1,900 1,986 1,891 1,972 42,500
2019/08/07 1,906 1,925 1,875 1,899 32,300
2019/08/06 1,764 1,875 1,755 1,875 49,600
2019/08/05 1,911 1,913 1,820 1,848 39,200
2019/08/02 1,930 1,958 1,906 1,929 32,600
2019/08/01 2,002 2,018 1,966 1,979 40,000
2019/07/31 2,029 2,046 2,004 2,004 27,000
2019/07/30 2,041 2,070 2,019 2,030 47,600
2019/07/29 2,044 2,061 2,019 2,039 33,600
2019/07/26 2,045 2,079 2,040 2,043 21,600
2019/07/25 2,112 2,137 2,062 2,066 42,700
2019/07/24 2,116 2,147 2,105 2,107 26,900
2019/07/23 2,109 2,178 2,107 2,113 32,700
2019/07/22 2,157 2,157 2,114 2,129 19,700
2019/07/19 2,142 2,209 2,138 2,157 36,500
2019/07/18 2,166 2,188 2,129 2,131 53,300
2019/07/17 2,230 2,230 2,180 2,183 40,100
2019/07/16 2,252 2,315 2,202 2,240 43,700
2019/07/12 2,302 2,333 2,278 2,290 41,100
2019/07/11 2,269 2,339 2,269 2,315 40,600
2019/07/10 2,219 2,281 2,201 2,263 34,400
2019/07/09 2,292 2,333 2,246 2,256 50,800
2019/07/08 2,312 2,382 2,312 2,327 47,800
2019/07/05 2,282 2,339 2,252 2,328 54,600
2019/07/04 2,277 2,305 2,233 2,260 40,600
2019/07/03 2,291 2,291 2,212 2,276 65,500
2019/07/02 2,360 2,361 2,284 2,307 42,700
2019/07/01 2,400 2,400 2,308 2,355 30,800
2019/06/28 2,356 2,379 2,302 2,317 27,300
2019/06/27 2,303 2,340 2,285 2,340 32,300
2019/06/26 2,287 2,362 2,242 2,302 57,000
2019/06/25 2,360 2,395 2,308 2,311 73,700
2019/06/24 2,411 2,417 2,271 2,375 100,300
2019/06/21 2,450 2,495 2,400 2,417 90,800
2019/06/20 2,375 2,424 2,317 2,404 70,600
2019/06/19 2,291 2,380 2,267 2,375 119,200
2019/06/18 2,219 2,254 2,145 2,244 79,900
2019/06/17 2,124 2,227 2,100 2,208 120,600
2019/06/14 2,027 2,136 2,027 2,126 86,100
2019/06/13 2,070 2,070 2,001 2,024 34,000
2019/06/12 2,079 2,095 2,055 2,079 34,800
2019/06/11 2,049 2,095 2,037 2,079 33,000
2019/06/10 2,093 2,108 2,020 2,058 30,200
2019/06/07 2,060 2,100 2,031 2,059 34,000
2019/06/06 2,049 2,124 2,020 2,031 73,800
2019/06/05 1,979 2,054 1,973 2,054 96,100
2019/06/04 1,850 1,910 1,832 1,906 33,900
2019/06/03 1,900 1,905 1,812 1,836 40,800
2019/05/31 1,929 1,937 1,891 1,912 33,800
2019/05/30 1,960 1,966 1,891 1,960 48,000
2019/05/29 1,926 1,975 1,910 1,967 25,600
2019/05/28 1,905 2,004 1,905 1,950 46,900
2019/05/27 1,973 2,019 1,895 1,896 72,300
2019/05/24 1,835 1,958 1,816 1,940 77,300
2019/05/23 1,977 1,977 1,856 1,863 62,900
2019/05/22 1,977 1,999 1,938 1,955 83,800
2019/05/21 1,890 1,977 1,826 1,945 123,000
2019/05/20 1,800 1,918 1,800 1,873 133,900
2019/05/17 1,708 1,788 1,691 1,785 96,400
2019/05/16 1,750 1,750 1,615 1,686 127,600
2019/05/15 1,570 1,593 1,510 1,559 42,400
2019/05/14 1,482 1,589 1,466 1,586 49,200
2019/05/13 1,655 1,658 1,601 1,602 30,000
2019/05/10 1,650 1,694 1,609 1,647 37,600
2019/05/09 1,684 1,701 1,652 1,659 25,100
2019/05/08 1,711 1,711 1,676 1,684 28,400
2019/05/07 1,720 1,740 1,689 1,738 61,900
2019/04/26 1,681 1,720 1,661 1,704 34,700
2019/04/25 1,709 1,709 1,672 1,685 75,000
2019/04/24 1,722 1,738 1,696 1,717 40,600
2019/04/23 1,751 1,753 1,705 1,721 43,400
2019/04/22 1,734 1,758 1,708 1,751 66,900
2019/04/19 1,709 1,720 1,678 1,713 48,200
2019/04/18 1,723 1,723 1,650 1,669 29,100
2019/04/17 1,728 1,738 1,685 1,695 50,300
2019/04/16 1,680 1,738 1,680 1,717 46,400
2019/04/15 1,662 1,687 1,660 1,677 36,300
2019/04/12 1,670 1,687 1,640 1,646 48,200
2019/04/11 1,622 1,679 1,610 1,670 66,800
2019/04/10 1,595 1,635 1,565 1,616 62,900
2019/04/09 1,579 1,605 1,542 1,594 43,500
2019/04/08 1,590 1,602 1,536 1,562 43,600
2019/04/05 1,615 1,653 1,555 1,576 64,400
2019/04/04 1,619 1,655 1,585 1,628 70,200
2019/04/03 1,636 1,708 1,607 1,616 82,400
2019/04/02 1,700 1,726 1,628 1,646 97,300
2019/04/01 1,679 1,721 1,634 1,683 124,400
2019/03/29 1,520 1,620 1,497 1,602 110,400
2019/03/28 1,490 1,506 1,427 1,500 30,900
2019/03/27 1,512 1,523 1,475 1,490 21,800
2019/03/26 1,454 1,493 1,441 1,490 20,800
2019/03/25 1,451 1,458 1,424 1,441 20,000
2019/03/22 1,493 1,519 1,479 1,491 18,500
2019/03/20 1,506 1,523 1,481 1,492 16,100
2019/03/19 1,511 1,523 1,472 1,519 28,900
2019/03/18 1,421 1,515 1,412 1,481 79,400
2019/03/15 1,420 1,446 1,401 1,404 30,400
2019/03/14 1,345 1,416 1,344 1,416 28,700
2019/03/13 1,379 1,381 1,339 1,352 11,200
2019/03/12 1,370 1,408 1,363 1,379 21,700
2019/03/11 1,360 1,361 1,303 1,343 33,400
2019/03/08 1,435 1,438 1,370 1,377 61,700
2019/03/07 1,445 1,491 1,425 1,479 27,500
2019/03/06 1,462 1,473 1,432 1,471 18,000
2019/03/05 1,514 1,539 1,464 1,476 20,400
2019/03/04 1,522 1,543 1,500 1,519 32,800
2019/03/01 1,445 1,525 1,417 1,525 68,200
2019/02/28 1,443 1,480 1,433 1,443 32,100
2019/02/27 1,435 1,458 1,409 1,429 23,700
2019/02/26 1,457 1,457 1,427 1,448 29,100
2019/02/25 1,492 1,492 1,451 1,471 22,500
2019/02/22 1,478 1,478 1,456 1,474 23,200
2019/02/21 1,464 1,514 1,439 1,493 55,200
2019/02/20 1,490 1,490 1,448 1,477 36,300
2019/02/19 1,461 1,489 1,426 1,480 56,600
2019/02/18 1,400 1,480 1,391 1,460 84,300
2019/02/15 1,420 1,438 1,360 1,382 119,600
2019/02/14 1,328 1,328 1,308 1,313 22,200
2019/02/13 1,272 1,298 1,251 1,298 19,000
2019/02/12 1,237 1,283 1,237 1,272 12,500
2019/02/08 1,270 1,294 1,241 1,249 28,100
2019/02/07 1,320 1,320 1,277 1,277 8,200
2019/02/06 1,300 1,319 1,289 1,310 16,200
2019/02/05 1,301 1,322 1,286 1,300 15,500
2019/02/04 1,295 1,316 1,280 1,296 20,600
2019/02/01 1,325 1,325 1,277 1,285 17,100
2019/01/31 1,296 1,330 1,275 1,301 17,800
2019/01/30 1,330 1,334 1,270 1,272 44,500
2019/01/29 1,325 1,354 1,301 1,352 15,700
2019/01/28 1,334 1,351 1,316 1,332 14,300
2019/01/25 1,321 1,372 1,321 1,336 19,600
2019/01/24 1,331 1,350 1,321 1,325 13,400
2019/01/23 1,328 1,358 1,302 1,331 20,000
2019/01/22 1,395 1,395 1,340 1,347 29,200
2019/01/21 1,345 1,410 1,335 1,391 74,400
2019/01/18 1,288 1,340 1,285 1,333 37,800
2019/01/17 1,292 1,336 1,282 1,288 23,900
2019/01/16 1,300 1,320 1,270 1,286 26,500
2019/01/15 1,220 1,310 1,213 1,300 43,300
2019/01/11 1,156 1,264 1,154 1,232 61,000
2019/01/10 1,154 1,193 1,128 1,164 34,800
2019/01/09 1,209 1,220 1,155 1,163 27,400
2019/01/08 1,139 1,184 1,127 1,183 40,200
2019/01/07 1,101 1,135 1,101 1,109 38,700
2019/01/04 1,063 1,069 1,027 1,044 59,100

このページの先頭へ