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
2022/12/30 550 551 541 543 90,000
2022/12/29 541 552 533 548 483,700
2022/12/28 566 572 564 568 237,300
2022/12/27 558 567 556 566 137,400
2022/12/26 553 557 549 553 116,800
2022/12/23 559 559 549 552 130,500
2022/12/22 556 558 546 558 149,800
2022/12/21 565 566 553 556 153,000
2022/12/20 584 585 557 565 287,600
2022/12/19 595 603 578 585 226,400
2022/12/16 605 617 593 599 446,800
2022/12/15 633 648 632 640 148,100
2022/12/14 616 654 615 630 299,900
2022/12/13 625 625 598 616 294,600
2022/12/12 581 626 578 615 576,400
2022/12/09 566 574 565 572 124,900
2022/12/08 560 563 556 560 377,900
2022/12/07 563 571 563 568 111,300
2022/12/06 563 567 560 564 107,100
2022/12/05 568 569 564 566 140,600
2022/12/02 569 570 564 568 108,400
2022/12/01 576 579 569 571 138,200
2022/11/30 575 582 575 575 87,900
2022/11/29 578 582 572 573 108,100
2022/11/28 578 579 567 578 103,500
2022/11/25 570 576 566 573 109,400
2022/11/24 563 569 562 567 98,100
2022/11/22 560 562 557 559 48,400
2022/11/21 560 565 555 556 69,100
2022/11/18 560 561 556 559 46,000
2022/11/17 552 559 550 556 63,200
2022/11/16 559 559 545 552 74,700
2022/11/15 561 561 552 560 61,100
2022/11/14 574 574 562 563 103,600
2022/11/11 570 572 556 561 82,500
2022/11/10 560 565 558 564 27,700
2022/11/09 560 565 558 565 43,600
2022/11/08 559 563 557 560 30,300
2022/11/07 559 559 551 557 18,400
2022/11/04 556 558 552 552 29,200
2022/11/02 557 560 555 558 26,900
2022/11/01 557 557 552 554 22,600
2022/10/31 556 557 551 555 32,700
2022/10/28 554 558 546 546 113,500
2022/10/27 553 556 552 553 21,400
2022/10/26 555 557 553 553 29,100
2022/10/25 557 561 552 552 62,300
2022/10/24 559 560 554 556 35,100
2022/10/21 560 560 556 560 19,600
2022/10/20 557 559 555 559 23,400
2022/10/19 560 564 556 560 57,700
2022/10/18 553 558 547 554 42,900
2022/10/17 540 547 534 544 26,500
2022/10/14 546 546 538 541 37,000
2022/10/13 541 541 530 532 20,500
2022/10/12 537 540 535 536 26,700
2022/10/11 535 542 525 532 79,400
2022/10/07 543 547 541 543 36,000
2022/10/06 544 552 544 548 26,000
2022/10/05 552 552 541 544 53,200
2022/10/04 534 545 534 542 37,000
2022/10/03 526 533 522 530 52,500
2022/09/30 537 539 531 536 28,800
2022/09/29 538 541 526 541 69,500
2022/09/28 531 531 515 522 82,800
2022/09/27 530 536 526 534 30,500
2022/09/26 543 543 525 526 133,200
2022/09/22 548 553 545 546 55,200
2022/09/21 559 561 553 553 37,700
2022/09/20 562 563 556 557 27,100
2022/09/16 559 562 557 558 40,100
2022/09/15 552 561 552 559 27,800
2022/09/14 551 557 547 555 34,200
2022/09/13 560 562 557 560 42,700
2022/09/12 559 564 557 561 60,200
2022/09/09 550 557 550 554 28,300
2022/09/08 556 557 551 554 32,500
2022/09/07 550 554 543 551 53,400
2022/09/06 548 556 547 551 36,400
2022/09/05 556 558 544 551 90,800
2022/09/02 558 561 552 560 59,000
2022/09/01 567 567 552 553 135,700
2022/08/31 569 570 566 569 40,200
2022/08/30 574 577 567 570 106,100
2022/08/29 557 569 552 566 79,700
2022/08/26 575 580 568 569 135,400
2022/08/25 579 579 570 570 94,500
2022/08/24 583 587 575 579 94,600
2022/08/23 578 590 576 582 183,300
2022/08/22 557 599 557 592 567,900
2022/08/19 551 551 544 547 76,700
2022/08/18 540 567 538 551 175,300
2022/08/17 539 550 537 545 111,600
2022/08/16 534 540 529 537 334,900
2022/08/15 557 572 553 564 299,800
2022/08/12 545 552 540 552 98,100
2022/08/10 542 545 535 539 35,900
2022/08/09 553 553 540 546 64,000
2022/08/08 541 564 540 558 123,400
2022/08/05 532 541 532 541 26,100
2022/08/04 529 536 526 534 31,300
2022/08/03 538 538 526 531 54,700
2022/08/02 537 541 530 540 35,700
2022/08/01 534 547 532 538 106,700
2022/07/29 524 529 520 529 53,000
2022/07/28 530 534 518 522 180,700
2022/07/27 524 532 520 530 66,000
2022/07/26 515 524 513 522 44,700
2022/07/25 514 516 511 515 32,500
2022/07/22 513 513 509 510 25,700
2022/07/21 512 515 509 514 32,300
2022/07/20 514 514 509 510 26,800
2022/07/19 507 511 503 511 24,200
2022/07/15 506 506 496 501 89,700
2022/07/14 507 508 503 505 33,400
2022/07/13 505 511 504 511 26,400
2022/07/12 513 513 500 503 44,400
2022/07/11 509 515 505 511 52,400
2022/07/08 509 512 502 503 60,900
2022/07/07 507 511 501 508 34,100
2022/07/06 516 516 504 504 31,000
2022/07/05 512 522 509 519 46,800
2022/07/04 500 510 500 510 31,300
2022/07/01 525 525 497 497 85,200
2022/06/30 527 533 525 526 67,400
2022/06/29 515 529 512 529 62,700
2022/06/28 504 517 504 513 41,200
2022/06/27 504 513 497 504 69,100
2022/06/24 502 506 497 503 40,600
2022/06/23 487 499 487 495 30,000
2022/06/22 507 507 481 484 119,400
2022/06/21 499 505 495 504 34,800
2022/06/20 500 500 486 486 33,800
2022/06/17 483 497 481 496 63,400
2022/06/16 490 497 487 488 27,100
2022/06/15 491 496 485 485 33,800
2022/06/14 495 495 488 491 45,600
2022/06/13 500 503 497 497 35,400
2022/06/10 512 512 504 505 36,500
2022/06/09 514 517 508 508 47,600
2022/06/08 521 521 508 515 79,500
2022/06/07 512 516 509 511 31,100
2022/06/06 510 512 506 510 29,400
2022/06/03 518 518 507 511 19,800
2022/06/02 518 518 511 513 11,700
2022/06/01 504 518 504 518 41,900
2022/05/31 510 512 502 503 27,600
2022/05/30 501 516 500 516 91,500
2022/05/27 505 505 496 501 25,200
2022/05/26 495 499 494 495 21,000
2022/05/25 495 495 485 493 18,800
2022/05/24 503 503 492 495 32,300
2022/05/23 503 505 499 505 65,600
2022/05/20 489 495 486 495 26,300
2022/05/19 481 488 478 488 28,300
2022/05/18 485 489 482 488 16,800
2022/05/17 493 494 480 485 39,400
2022/05/16 500 501 489 490 41,900
2022/05/13 484 492 484 492 20,900
2022/05/12 486 492 480 480 26,000
2022/05/11 492 495 490 491 29,200
2022/05/10 489 497 483 492 33,100
2022/05/09 503 503 488 488 35,500
2022/05/06 496 505 495 502 42,200
2022/05/02 491 499 490 496 23,400
2022/04/28 495 498 485 495 25,300
2022/04/27 477 493 477 493 57,800
2022/04/26 483 486 480 485 21,100
2022/04/25 490 490 481 483 23,600
2022/04/22 493 493 483 490 19,500
2022/04/21 489 497 486 497 27,600
2022/04/20 493 495 483 487 33,800
2022/04/19 485 489 482 487 21,100
2022/04/18 485 488 474 477 46,200
2022/04/15 481 491 480 487 20,500
2022/04/14 491 494 482 484 60,900
2022/04/13 482 490 479 490 76,300
2022/04/12 491 497 482 482 29,900
2022/04/11 497 503 489 491 42,900
2022/04/08 496 497 487 497 35,100
2022/04/07 499 499 490 492 53,300
2022/04/06 513 513 501 501 58,700
2022/04/05 530 530 513 513 61,800
2022/04/04 518 529 513 524 49,000
2022/04/01 505 517 504 516 30,700
2022/03/31 508 513 506 509 32,700
2022/03/30 505 513 501 513 50,300
2022/03/29 504 505 499 505 61,300
2022/03/28 512 512 500 501 81,900
2022/03/25 521 521 511 511 31,700
2022/03/24 510 522 510 522 55,300
2022/03/23 510 518 507 516 53,100
2022/03/22 514 514 504 507 35,600
2022/03/18 500 510 500 510 58,200
2022/03/17 500 504 494 498 31,000
2022/03/16 491 497 487 497 14,100
2022/03/15 489 491 480 491 15,700
2022/03/14 479 486 478 484 21,100
2022/03/11 470 477 468 471 28,900
2022/03/10 474 480 469 478 26,100
2022/03/09 472 475 460 460 36,700
2022/03/08 481 488 465 472 53,500
2022/03/07 505 505 486 489 51,600
2022/03/04 511 511 499 500 40,800
2022/03/03 515 515 505 508 22,300
2022/03/02 501 513 501 508 44,400
2022/03/01 513 513 503 507 46,700
2022/02/28 505 513 505 511 45,300
2022/02/25 496 506 496 505 27,800
2022/02/24 504 505 486 492 54,900
2022/02/22 500 506 496 504 37,000
2022/02/21 506 508 500 505 32,000
2022/02/18 492 507 491 502 28,500
2022/02/17 500 506 495 499 44,200
2022/02/16 519 519 493 501 97,100
2022/02/15 496 509 492 505 91,700
2022/02/14 486 492 485 492 28,500
2022/02/10 484 490 482 490 28,200
2022/02/09 480 483 475 480 28,800
2022/02/08 480 480 476 480 21,700
2022/02/07 481 481 476 478 17,500
2022/02/04 475 482 470 480 16,900
2022/02/03 476 481 475 478 21,700
2022/02/02 470 478 470 478 20,400
2022/02/01 473 478 466 467 28,800
2022/01/31 463 472 463 471 27,300
2022/01/28 464 470 460 463 87,400
2022/01/27 483 483 457 457 84,700
2022/01/26 476 483 474 479 52,600
2022/01/25 485 486 473 475 51,300
2022/01/24 480 488 477 488 33,400
2022/01/21 479 482 473 482 34,100
2022/01/20 478 487 475 482 32,700
2022/01/19 501 503 475 476 163,400
2022/01/18 509 515 505 507 50,700
2022/01/17 512 515 505 506 27,200
2022/01/14 511 513 505 512 44,800
2022/01/13 510 512 509 511 26,200
2022/01/12 506 513 506 513 23,900
2022/01/11 508 510 498 502 56,400
2022/01/07 517 518 501 507 77,800
2022/01/06 524 525 515 516 65,200
2022/01/05 534 534 525 529 34,200
2022/01/04 525 536 524 534 77,900

このページの先頭へ