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
2020/12/30 652 652 640 645 88,400
2020/12/29 670 671 652 654 255,400
2020/12/28 702 712 695 699 326,900
2020/12/25 705 708 696 702 162,900
2020/12/24 694 712 694 699 90,400
2020/12/23 690 696 685 695 58,800
2020/12/22 698 698 682 689 117,300
2020/12/21 696 700 691 698 93,800
2020/12/18 703 707 686 690 165,000
2020/12/17 716 718 701 702 152,400
2020/12/16 711 724 711 716 75,100
2020/12/15 720 720 710 713 69,000
2020/12/14 718 733 711 714 171,000
2020/12/11 707 715 702 713 120,700
2020/12/10 701 712 695 707 58,100
2020/12/09 693 701 692 695 54,900
2020/12/08 685 696 685 692 79,900
2020/12/07 696 698 685 687 84,200
2020/12/04 705 707 690 695 139,800
2020/12/03 740 740 710 714 170,700
2020/12/02 725 737 710 737 235,600
2020/12/01 680 732 680 710 657,700
2020/11/30 839 842 828 830 86,300
2020/11/27 805 824 804 824 90,200
2020/11/26 800 809 793 805 39,900
2020/11/25 810 817 792 799 49,700
2020/11/24 810 813 798 798 63,900
2020/11/20 771 789 764 789 35,900
2020/11/19 788 789 764 766 66,700
2020/11/18 804 804 785 789 62,300
2020/11/17 810 813 796 802 43,800
2020/11/16 784 809 779 807 97,300
2020/11/13 792 792 771 781 49,600
2020/11/12 806 807 779 798 58,500
2020/11/11 790 805 788 805 64,400
2020/11/10 786 806 778 793 99,300
2020/11/09 794 794 772 783 67,400
2020/11/06 789 797 774 786 50,100
2020/11/05 769 790 755 790 67,600
2020/11/04 761 768 746 766 54,500
2020/11/02 722 748 722 746 57,500
2020/10/30 749 752 716 721 75,800
2020/10/29 745 759 728 753 62,500
2020/10/28 792 792 761 763 58,100
2020/10/27 791 793 773 793 47,500
2020/10/26 798 813 791 793 41,000
2020/10/23 815 815 784 798 64,600
2020/10/22 819 819 785 802 69,300
2020/10/21 829 839 815 819 51,400
2020/10/20 799 829 792 826 84,600
2020/10/19 784 814 780 799 67,000
2020/10/16 802 802 767 774 90,900
2020/10/15 824 825 788 792 58,500
2020/10/14 839 839 808 815 84,700
2020/10/13 826 839 806 836 138,100
2020/10/12 785 820 778 812 125,900
2020/10/09 773 776 746 774 124,700
2020/10/08 769 772 761 770 139,000
2020/10/07 768 768 743 762 69,500
2020/10/06 776 781 760 763 81,200
2020/10/05 726 768 726 768 88,100
2020/10/02 740 742 715 720 83,400
2020/09/30 740 747 722 725 64,400
2020/09/29 716 738 713 729 111,900
2020/09/28 712 718 700 711 75,600
2020/09/25 687 708 685 701 60,100
2020/09/24 709 709 664 676 103,600
2020/09/23 721 723 703 709 79,400
2020/09/18 701 717 694 717 61,600
2020/09/17 701 706 695 699 46,800
2020/09/16 711 713 702 710 45,200
2020/09/15 700 710 692 710 46,600
2020/09/14 700 708 691 695 44,400
2020/09/11 698 698 680 694 43,600
2020/09/10 702 710 692 692 52,100
2020/09/09 698 705 689 697 45,700
2020/09/08 698 711 691 709 79,500
2020/09/07 689 693 676 685 36,800
2020/09/04 661 687 661 686 40,700
2020/09/03 678 688 672 674 43,400
2020/09/02 696 706 667 671 51,700
2020/09/01 695 695 680 693 64,900
2020/08/31 662 696 660 696 73,100
2020/08/28 650 671 630 642 97,100
2020/08/27 669 675 636 639 70,100
2020/08/26 654 670 647 663 60,500
2020/08/25 637 656 637 653 55,600
2020/08/24 641 649 637 637 70,100
2020/08/21 646 661 645 655 45,000
2020/08/20 650 659 626 636 47,000
2020/08/19 630 653 628 652 31,400
2020/08/18 648 648 633 634 44,100
2020/08/17 660 669 648 655 67,900
2020/08/14 644 648 626 630 48,800
2020/08/13 637 665 636 649 122,100
2020/08/12 621 630 613 630 45,500
2020/08/11 606 623 604 623 54,700
2020/08/07 588 595 577 594 24,200
2020/08/06 577 588 572 578 24,500
2020/08/05 571 581 563 579 24,700
2020/08/04 551 578 551 577 41,700
2020/08/03 545 557 541 551 53,600
2020/07/31 565 567 540 547 69,300
2020/07/30 585 586 565 568 45,200
2020/07/29 600 603 585 588 34,900
2020/07/28 620 620 594 598 51,900
2020/07/27 594 623 589 623 71,100
2020/07/22 596 600 592 594 34,100
2020/07/21 606 606 590 602 34,900
2020/07/20 609 611 588 598 37,400
2020/07/17 620 621 606 610 26,400
2020/07/16 635 638 606 615 38,900
2020/07/15 613 635 613 635 43,300
2020/07/14 612 619 602 613 35,200
2020/07/13 587 619 587 619 62,300
2020/07/10 609 609 582 582 70,600
2020/07/09 625 627 606 609 50,200
2020/07/08 627 629 615 623 34,100
2020/07/07 637 644 616 629 53,200
2020/07/06 612 644 612 640 57,600
2020/07/03 617 639 612 622 64,600
2020/07/02 641 651 619 623 82,900
2020/07/01 654 660 643 644 63,400
2020/06/30 667 678 654 659 41,000
2020/06/29 680 683 659 667 66,400
2020/06/26 702 707 683 693 69,100
2020/06/25 720 721 693 710 128,200
2020/06/24 721 736 717 735 68,000
2020/06/23 727 735 708 714 107,700
2020/06/22 735 735 707 723 73,000
2020/06/19 720 741 711 739 122,000
2020/06/18 740 740 703 718 123,700
2020/06/17 751 755 719 740 122,200
2020/06/16 700 742 700 737 106,500
2020/06/15 735 736 664 664 101,700
2020/06/12 705 726 693 720 136,000
2020/06/11 791 791 748 748 123,400
2020/06/10 826 830 789 798 94,500
2020/06/09 787 841 787 835 171,400
2020/06/08 790 795 754 794 257,600
2020/06/05 704 797 690 797 385,300
2020/06/04 714 723 686 697 92,200
2020/06/03 710 715 691 704 84,800
2020/06/02 677 698 675 697 80,400
2020/06/01 682 682 659 672 70,900
2020/05/29 687 689 677 681 39,700
2020/05/28 690 694 665 687 80,300
2020/05/27 695 702 672 684 56,600
2020/05/26 679 698 666 694 127,100
2020/05/25 641 669 638 669 78,300
2020/05/22 631 639 621 629 35,500
2020/05/21 662 662 625 633 72,000
2020/05/20 624 656 623 652 79,900
2020/05/19 623 629 611 624 65,100
2020/05/18 607 617 590 598 129,300
2020/05/15 647 661 626 647 54,300
2020/05/14 656 676 639 642 72,200
2020/05/13 662 666 650 660 39,800
2020/05/12 690 701 669 670 78,500
2020/05/11 624 686 619 684 133,000
2020/05/08 611 621 597 621 83,200
2020/05/07 582 608 582 602 52,500
2020/05/01 602 603 582 592 60,600
2020/04/30 610 626 603 603 98,700
2020/04/28 596 608 596 603 49,500
2020/04/27 602 611 589 594 56,200
2020/04/24 613 615 590 593 60,000
2020/04/23 594 609 590 605 49,700
2020/04/22 568 586 565 586 65,900
2020/04/21 629 629 569 578 153,500
2020/04/20 641 642 622 633 80,300
2020/04/17 642 659 623 629 86,700
2020/04/16 600 630 596 630 50,200
2020/04/15 601 620 570 605 102,800
2020/04/14 590 603 577 592 64,300
2020/04/13 591 613 586 590 52,100
2020/04/10 604 606 576 595 62,100
2020/04/09 584 600 576 594 65,800
2020/04/08 560 590 533 574 111,800
2020/04/07 563 580 535 560 91,600
2020/04/06 529 555 500 550 105,900
2020/04/03 585 585 518 538 46,500
2020/04/02 573 580 542 559 82,700
2020/04/01 606 627 591 597 89,300
2020/03/31 632 640 608 616 64,300
2020/03/30 600 626 590 614 90,200
2020/03/30 1 -> 2.00 分割
2020/03/27 1,221 1,266 1,202 1,266 49,500
2020/03/26 1,224 1,246 1,194 1,208 60,800
2020/03/25 1,221 1,260 1,160 1,254 71,300
2020/03/24 1,090 1,147 1,070 1,101 47,400
2020/03/23 1,040 1,065 985 1,058 83,200
2020/03/19 1,059 1,082 973 980 89,300
2020/03/18 1,109 1,141 1,029 1,029 68,800
2020/03/17 975 1,096 975 1,075 103,000
2020/03/16 1,093 1,100 1,005 1,029 132,600
2020/03/13 972 1,094 969 1,003 120,100
2020/03/12 1,180 1,209 1,115 1,152 111,900
2020/03/11 1,310 1,353 1,205 1,205 62,900
2020/03/10 1,180 1,328 1,153 1,304 84,500
2020/03/09 1,321 1,333 1,239 1,243 97,400
2020/03/06 1,448 1,475 1,406 1,408 53,300
2020/03/05 1,580 1,591 1,476 1,478 63,900
2020/03/04 1,523 1,641 1,516 1,558 84,000
2020/03/03 1,560 1,718 1,526 1,603 308,900
2020/03/02 1,339 1,485 1,339 1,420 139,800
2020/02/28 1,440 1,454 1,381 1,395 140,700
2020/02/27 1,673 1,675 1,505 1,521 171,300
2020/02/26 1,718 1,743 1,670 1,694 80,400
2020/02/25 1,763 1,848 1,740 1,763 122,100
2020/02/21 1,915 1,950 1,889 1,890 25,700
2020/02/20 1,950 1,977 1,914 1,916 39,300
2020/02/19 1,900 1,962 1,891 1,944 85,700
2020/02/18 1,916 1,981 1,867 1,881 104,600
2020/02/17 1,940 1,992 1,911 1,931 199,400
2020/02/14 1,806 1,837 1,778 1,782 28,300
2020/02/13 1,829 1,848 1,811 1,822 18,100
2020/02/12 1,822 1,844 1,808 1,828 24,100
2020/02/10 1,843 1,860 1,812 1,822 31,800
2020/02/07 1,822 1,838 1,792 1,835 35,800
2020/02/06 1,785 1,821 1,780 1,813 32,600
2020/02/05 1,755 1,771 1,750 1,762 22,800
2020/02/04 1,703 1,731 1,676 1,730 22,600
2020/02/03 1,646 1,709 1,646 1,699 36,100
2020/01/31 1,661 1,725 1,661 1,714 35,000
2020/01/30 1,712 1,712 1,641 1,672 56,700
2020/01/29 1,740 1,744 1,713 1,713 22,800
2020/01/28 1,710 1,728 1,659 1,724 46,400
2020/01/27 1,733 1,747 1,713 1,718 46,200
2020/01/24 1,791 1,791 1,754 1,773 46,600
2020/01/23 1,809 1,809 1,785 1,788 29,400
2020/01/22 1,783 1,829 1,778 1,818 54,300
2020/01/21 1,829 1,829 1,783 1,783 37,200
2020/01/20 1,811 1,816 1,782 1,795 44,000
2020/01/17 1,811 1,830 1,791 1,793 56,000
2020/01/16 1,897 1,898 1,804 1,814 79,900
2020/01/15 1,860 1,895 1,859 1,875 38,600
2020/01/14 1,878 1,897 1,856 1,878 43,500
2020/01/10 1,882 1,889 1,836 1,852 80,300
2020/01/09 1,919 1,919 1,875 1,878 47,300
2020/01/08 1,938 1,938 1,816 1,873 135,400
2020/01/07 1,962 1,983 1,926 1,968 57,700
2020/01/06 2,030 2,030 1,942 1,946 71,200

このページの先頭へ