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
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

このページの先頭へ