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
2021/12/30 520 531 514 529 55,100
2021/12/29 521 530 511 530 372,400
2021/12/28 544 546 532 532 261,400
2021/12/27 546 548 538 540 97,200
2021/12/24 547 549 539 539 142,600
2021/12/23 546 547 543 546 89,700
2021/12/22 543 547 540 542 61,400
2021/12/21 537 542 532 542 62,500
2021/12/20 550 550 532 532 86,600
2021/12/17 551 554 545 546 50,100
2021/12/16 555 555 547 554 109,000
2021/12/15 540 547 540 546 40,100
2021/12/14 542 543 537 540 40,800
2021/12/13 541 543 537 542 42,000
2021/12/10 549 549 533 535 73,200
2021/12/09 536 545 536 543 156,100
2021/12/08 544 549 536 540 269,100
2021/12/07 532 539 531 539 95,300
2021/12/06 527 533 522 522 163,200
2021/12/03 500 521 500 519 53,000
2021/12/02 504 509 495 498 89,000
2021/12/01 502 513 495 505 97,000
2021/11/30 530 536 502 503 121,600
2021/11/29 540 542 528 528 82,200
2021/11/26 545 546 535 545 59,300
2021/11/25 549 549 541 544 31,400
2021/11/24 545 549 541 547 40,000
2021/11/22 538 540 533 539 44,500
2021/11/19 548 549 533 541 57,800
2021/11/18 551 552 534 545 111,500
2021/11/17 552 557 549 550 39,200
2021/11/16 549 558 546 551 90,100
2021/11/15 563 565 555 563 63,000
2021/11/12 546 557 546 557 30,700
2021/11/11 546 547 540 541 35,000
2021/11/10 557 557 542 545 58,300
2021/11/09 561 563 555 557 23,500
2021/11/08 564 566 558 559 37,400
2021/11/05 564 564 559 561 25,000
2021/11/04 563 564 558 559 28,600
2021/11/02 560 563 560 560 20,700
2021/11/01 565 565 559 563 19,700
2021/10/29 557 560 555 560 29,800
2021/10/28 554 560 554 560 33,400
2021/10/27 555 557 554 556 10,800
2021/10/26 555 556 552 553 13,100
2021/10/25 559 559 551 551 17,300
2021/10/22 555 558 550 555 38,800
2021/10/21 565 565 551 551 55,600
2021/10/20 568 570 563 565 30,700
2021/10/19 564 566 557 566 67,100
2021/10/18 555 559 552 558 53,200
2021/10/15 547 551 544 550 43,000
2021/10/14 549 549 541 542 30,300
2021/10/13 549 551 546 549 29,200
2021/10/12 546 549 544 548 38,100
2021/10/11 541 548 540 546 41,800
2021/10/08 543 543 537 537 48,100
2021/10/07 536 543 532 537 51,600
2021/10/06 538 542 531 536 47,000
2021/10/05 537 539 527 535 80,800
2021/10/04 546 547 535 544 69,500
2021/10/01 541 541 530 538 160,600
2021/09/30 548 552 543 544 73,300
2021/09/29 545 550 539 549 141,400
2021/09/28 548 550 543 549 66,700
2021/09/27 544 553 544 546 59,100
2021/09/24 542 545 539 545 64,600
2021/09/22 539 545 532 535 88,100
2021/09/21 536 546 536 542 80,700
2021/09/17 539 551 539 546 92,800
2021/09/16 550 550 537 544 77,400
2021/09/15 557 558 548 550 104,600
2021/09/14 569 569 558 562 76,100
2021/09/13 566 574 561 567 104,000
2021/09/10 560 564 557 564 89,800
2021/09/09 560 562 554 560 34,200
2021/09/08 557 560 555 560 60,300
2021/09/07 558 558 549 557 86,200
2021/09/06 555 557 551 557 55,600
2021/09/03 550 554 544 549 49,000
2021/09/02 556 556 545 549 42,800
2021/09/01 552 555 549 554 23,300
2021/08/31 549 554 546 550 27,100
2021/08/30 548 556 547 549 87,200
2021/08/27 546 547 540 546 32,300
2021/08/26 546 547 540 547 22,500
2021/08/25 541 546 539 542 17,600
2021/08/24 535 545 535 541 41,200
2021/08/23 538 540 533 538 24,600
2021/08/20 540 548 529 532 86,200
2021/08/19 550 550 531 531 91,500
2021/08/18 542 551 536 550 41,200
2021/08/17 556 556 535 535 148,200
2021/08/16 568 571 542 556 185,700
2021/08/13 573 581 570 578 82,300
2021/08/12 578 578 567 569 59,200
2021/08/11 573 578 570 575 95,000
2021/08/10 567 574 567 570 35,000
2021/08/06 569 569 560 564 47,900
2021/08/05 561 569 560 564 55,800
2021/08/04 571 573 563 565 92,600
2021/08/03 567 573 567 569 71,000
2021/08/02 576 576 567 570 90,000
2021/07/30 573 575 570 574 56,900
2021/07/29 578 579 570 573 243,700
2021/07/28 575 581 568 572 74,300
2021/07/27 579 582 577 581 96,000
2021/07/26 577 579 572 575 70,400
2021/07/21 573 578 570 574 59,500
2021/07/20 570 572 564 566 97,900
2021/07/19 573 576 555 572 128,700
2021/07/16 576 581 569 573 65,000
2021/07/15 584 584 576 576 68,800
2021/07/14 573 587 573 586 81,900
2021/07/13 578 578 573 577 70,000
2021/07/12 578 579 568 573 94,600
2021/07/09 570 574 559 570 165,500
2021/07/08 576 580 571 571 204,000
2021/07/07 570 573 567 568 42,300
2021/07/06 575 575 570 573 54,500
2021/07/05 578 579 573 574 58,200
2021/07/02 571 577 567 576 169,600
2021/07/01 565 568 562 566 83,500
2021/06/30 573 575 561 562 306,500
2021/06/29 560 574 559 572 1,060,100
2021/06/28 576 605 573 576 376,700
2021/06/25 579 580 572 572 236,800
2021/06/24 584 584 575 578 161,300
2021/06/23 580 585 578 578 214,600
2021/06/22 588 595 575 577 551,000
2021/06/21 614 614 600 604 100,900
2021/06/18 634 635 620 620 50,400
2021/06/17 633 634 627 633 23,500
2021/06/16 625 645 618 633 62,900
2021/06/15 617 621 615 617 35,800
2021/06/14 628 629 615 617 86,500
2021/06/11 643 643 636 638 35,900
2021/06/10 649 650 645 645 13,700
2021/06/09 648 652 647 649 21,600
2021/06/08 657 658 641 641 37,100
2021/06/07 660 661 653 653 10,200
2021/06/04 665 667 651 660 19,700
2021/06/03 672 677 665 667 20,600
2021/06/02 650 669 650 666 27,800
2021/06/01 655 659 641 653 14,300
2021/05/31 659 659 651 651 11,000
2021/05/28 641 660 641 660 17,700
2021/05/27 644 644 637 640 16,800
2021/05/26 656 657 644 644 23,500
2021/05/25 671 673 656 656 20,600
2021/05/24 660 678 656 670 59,900
2021/05/21 664 669 659 663 16,900
2021/05/20 667 675 660 660 26,500
2021/05/19 660 665 648 662 11,200
2021/05/18 642 664 641 660 17,800
2021/05/17 627 642 626 641 29,000
2021/05/14 632 648 632 633 13,900
2021/05/13 640 643 625 626 27,700
2021/05/12 655 659 636 641 31,900
2021/05/11 669 671 652 652 17,700
2021/05/10 672 678 663 669 17,300
2021/05/07 647 673 645 670 16,600
2021/05/06 646 664 644 644 39,300
2021/04/30 638 647 636 643 26,600
2021/04/28 645 645 638 638 20,100
2021/04/27 661 661 645 645 11,300
2021/04/26 654 659 650 651 11,800
2021/04/23 660 666 653 654 16,400
2021/04/22 647 660 647 659 24,000
2021/04/21 662 663 642 648 46,000
2021/04/20 674 677 663 666 45,700
2021/04/19 678 683 674 677 23,300
2021/04/16 678 680 673 680 7,900
2021/04/15 665 678 664 678 23,700
2021/04/14 683 683 666 670 39,100
2021/04/13 689 692 684 684 11,000
2021/04/12 686 688 681 685 12,800
2021/04/09 691 697 681 684 32,500
2021/04/08 710 712 690 690 30,300
2021/04/07 695 713 695 713 36,400
2021/04/06 704 705 689 696 36,800
2021/04/05 704 709 698 708 29,900
2021/04/02 702 705 695 704 22,000
2021/04/01 701 705 693 696 29,400
2021/03/31 698 705 693 701 41,300
2021/03/30 702 705 692 701 41,300
2021/03/29 709 722 689 701 76,100
2021/03/26 700 706 698 706 17,300
2021/03/25 700 707 695 704 37,300
2021/03/24 718 718 685 693 80,500
2021/03/23 758 758 727 728 65,500
2021/03/22 759 762 745 758 80,100
2021/03/19 760 760 744 760 92,400
2021/03/18 739 772 733 770 210,200
2021/03/17 747 747 717 728 123,900
2021/03/16 710 759 710 757 347,100
2021/03/15 698 700 686 691 43,300
2021/03/12 705 711 679 698 73,600
2021/03/11 680 715 677 714 140,300
2021/03/10 674 680 651 679 78,400
2021/03/09 647 686 637 684 182,200
2021/03/08 655 656 642 647 61,000
2021/03/05 655 655 634 655 58,900
2021/03/04 637 658 631 651 61,000
2021/03/03 641 645 632 640 31,700
2021/03/02 655 659 638 645 63,000
2021/03/01 643 655 637 655 64,300
2021/02/26 646 651 635 643 69,300
2021/02/25 627 660 627 655 106,200
2021/02/24 638 647 615 618 131,200
2021/02/22 621 647 620 630 132,500
2021/02/19 637 637 613 616 74,300
2021/02/18 647 647 632 638 39,300
2021/02/17 626 651 626 647 55,300
2021/02/16 663 666 622 629 136,600
2021/02/15 672 673 652 660 62,500
2021/02/12 650 675 642 668 95,100
2021/02/10 645 658 645 645 24,200
2021/02/09 660 660 640 649 47,500
2021/02/08 653 661 647 654 59,200
2021/02/05 636 650 635 644 74,300
2021/02/04 627 636 626 636 45,800
2021/02/03 613 627 611 626 44,200
2021/02/02 608 614 601 613 39,000
2021/02/01 605 610 601 606 36,500
2021/01/29 615 619 601 602 96,300
2021/01/28 613 625 611 622 77,300
2021/01/27 614 625 613 623 29,600
2021/01/26 618 622 613 614 53,000
2021/01/25 632 632 614 619 64,900
2021/01/22 630 633 624 632 29,000
2021/01/21 631 636 629 633 35,000
2021/01/20 627 633 621 630 35,500
2021/01/19 620 623 616 621 47,300
2021/01/18 626 626 615 621 36,900
2021/01/15 635 636 620 626 53,400
2021/01/14 643 649 632 634 59,200
2021/01/13 651 651 642 646 41,100
2021/01/12 647 653 635 653 56,800
2021/01/08 638 641 624 641 41,500
2021/01/07 637 642 635 636 46,900
2021/01/06 619 636 619 636 54,200
2021/01/05 618 622 611 619 43,800
2021/01/04 641 641 613 618 109,500

このページの先頭へ