ビーグリー(3981)の株価時系列情報
ビーグリー(3981)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,259 | 1,259 | 1,251 | 1,255 | 3,800 |
| 2026/01/29 | 1,248 | 1,261 | 1,246 | 1,253 | 6,100 |
| 2026/01/28 | 1,260 | 1,265 | 1,250 | 1,250 | 9,400 |
| 2026/01/27 | 1,263 | 1,263 | 1,259 | 1,262 | 12,300 |
| 2026/01/26 | 1,255 | 1,263 | 1,255 | 1,257 | 4,000 |
| 2026/01/23 | 1,263 | 1,264 | 1,260 | 1,264 | 3,900 |
| 2026/01/22 | 1,253 | 1,262 | 1,253 | 1,256 | 1,700 |
| 2026/01/21 | 1,259 | 1,262 | 1,252 | 1,262 | 4,000 |
| 2026/01/20 | 1,263 | 1,263 | 1,251 | 1,258 | 3,700 |
| 2026/01/19 | 1,253 | 1,258 | 1,253 | 1,258 | 5,800 |
| 2026/01/16 | 1,251 | 1,256 | 1,251 | 1,253 | 2,600 |
| 2026/01/15 | 1,253 | 1,255 | 1,251 | 1,254 | 6,400 |
| 2026/01/14 | 1,250 | 1,258 | 1,250 | 1,252 | 8,100 |
| 2026/01/13 | 1,262 | 1,266 | 1,258 | 1,259 | 5,700 |
| 2026/01/09 | 1,260 | 1,265 | 1,250 | 1,258 | 12,200 |
| 2026/01/08 | 1,258 | 1,267 | 1,253 | 1,253 | 5,300 |
| 2026/01/07 | 1,261 | 1,266 | 1,257 | 1,258 | 5,900 |
| 2026/01/06 | 1,254 | 1,263 | 1,253 | 1,255 | 7,200 |
| 2026/01/05 | 1,256 | 1,257 | 1,245 | 1,254 | 16,000 |
| 2025/12/30 | 1,261 | 1,272 | 1,240 | 1,256 | 11,800 |
| 2025/12/29 | 1,249 | 1,286 | 1,243 | 1,259 | 51,600 |
| 2025/12/26 | 1,308 | 1,321 | 1,301 | 1,321 | 41,700 |
| 2025/12/25 | 1,302 | 1,308 | 1,300 | 1,308 | 13,500 |
| 2025/12/24 | 1,300 | 1,310 | 1,300 | 1,310 | 16,000 |
| 2025/12/23 | 1,302 | 1,312 | 1,300 | 1,305 | 11,600 |
| 2025/12/22 | 1,308 | 1,315 | 1,299 | 1,302 | 10,300 |
| 2025/12/19 | 1,317 | 1,317 | 1,300 | 1,301 | 6,400 |
| 2025/12/18 | 1,301 | 1,305 | 1,300 | 1,305 | 3,700 |
| 2025/12/17 | 1,292 | 1,303 | 1,284 | 1,300 | 9,400 |
| 2025/12/16 | 1,318 | 1,319 | 1,290 | 1,296 | 8,500 |
| 2025/12/15 | 1,316 | 1,318 | 1,298 | 1,314 | 8,100 |
| 2025/12/12 | 1,292 | 1,301 | 1,278 | 1,295 | 10,800 |
| 2025/12/11 | 1,279 | 1,292 | 1,276 | 1,289 | 5,000 |
| 2025/12/10 | 1,269 | 1,291 | 1,269 | 1,279 | 6,100 |
| 2025/12/09 | 1,281 | 1,281 | 1,270 | 1,271 | 11,900 |
| 2025/12/08 | 1,281 | 1,287 | 1,281 | 1,282 | 10,400 |
| 2025/12/05 | 1,295 | 1,297 | 1,280 | 1,288 | 12,900 |
| 2025/12/04 | 1,309 | 1,310 | 1,293 | 1,300 | 7,600 |
| 2025/12/03 | 1,322 | 1,322 | 1,306 | 1,307 | 6,200 |
| 2025/12/02 | 1,310 | 1,347 | 1,310 | 1,322 | 9,000 |
| 2025/12/01 | 1,320 | 1,320 | 1,310 | 1,310 | 4,300 |
| 2025/11/28 | 1,307 | 1,323 | 1,300 | 1,312 | 8,100 |
| 2025/11/27 | 1,317 | 1,320 | 1,306 | 1,307 | 55,400 |
| 2025/11/26 | 1,302 | 1,329 | 1,302 | 1,307 | 4,400 |
| 2025/11/25 | 1,298 | 1,314 | 1,290 | 1,305 | 3,200 |
| 2025/11/21 | 1,276 | 1,296 | 1,265 | 1,283 | 2,900 |
| 2025/11/20 | 1,267 | 1,282 | 1,267 | 1,276 | 1,600 |
| 2025/11/19 | 1,312 | 1,315 | 1,263 | 1,263 | 9,100 |
| 2025/11/18 | 1,280 | 1,298 | 1,270 | 1,298 | 15,000 |
| 2025/11/17 | 1,280 | 1,280 | 1,250 | 1,261 | 8,500 |
| 2025/11/14 | 1,250 | 1,277 | 1,250 | 1,277 | 9,300 |
| 2025/11/13 | 1,262 | 1,263 | 1,259 | 1,263 | 2,200 |
| 2025/11/12 | 1,246 | 1,261 | 1,245 | 1,261 | 5,000 |
| 2025/11/11 | 1,258 | 1,264 | 1,246 | 1,246 | 6,200 |
| 2025/11/10 | 1,255 | 1,265 | 1,254 | 1,255 | 5,600 |
| 2025/11/07 | 1,245 | 1,254 | 1,241 | 1,247 | 6,300 |
| 2025/11/06 | 1,248 | 1,255 | 1,245 | 1,245 | 4,300 |
| 2025/11/05 | 1,252 | 1,253 | 1,246 | 1,248 | 5,900 |
| 2025/11/04 | 1,257 | 1,259 | 1,249 | 1,250 | 2,500 |
| 2025/10/31 | 1,261 | 1,261 | 1,250 | 1,252 | 5,500 |
| 2025/10/30 | 1,248 | 1,261 | 1,240 | 1,261 | 6,100 |
| 2025/10/29 | 1,244 | 1,251 | 1,236 | 1,251 | 11,100 |
| 2025/10/28 | 1,261 | 1,261 | 1,245 | 1,245 | 8,200 |
| 2025/10/27 | 1,260 | 1,261 | 1,250 | 1,261 | 11,800 |
| 2025/10/24 | 1,241 | 1,255 | 1,241 | 1,250 | 7,200 |
| 2025/10/23 | 1,238 | 1,246 | 1,233 | 1,246 | 11,400 |
| 2025/10/22 | 1,240 | 1,240 | 1,235 | 1,240 | 6,900 |
| 2025/10/21 | 1,242 | 1,245 | 1,234 | 1,234 | 5,200 |
| 2025/10/20 | 1,235 | 1,249 | 1,234 | 1,242 | 7,700 |
| 2025/10/17 | 1,248 | 1,249 | 1,230 | 1,231 | 9,000 |
| 2025/10/16 | 1,250 | 1,250 | 1,241 | 1,248 | 6,000 |
| 2025/10/15 | 1,248 | 1,252 | 1,241 | 1,241 | 8,000 |
| 2025/10/14 | 1,238 | 1,256 | 1,238 | 1,248 | 8,600 |
| 2025/10/10 | 1,250 | 1,276 | 1,245 | 1,251 | 6,900 |
| 2025/10/09 | 1,266 | 1,269 | 1,256 | 1,258 | 6,100 |
| 2025/10/08 | 1,270 | 1,270 | 1,265 | 1,266 | 1,400 |
| 2025/10/07 | 1,266 | 1,270 | 1,259 | 1,269 | 5,100 |
| 2025/10/06 | 1,256 | 1,267 | 1,245 | 1,260 | 8,300 |
| 2025/10/03 | 1,252 | 1,275 | 1,251 | 1,256 | 4,600 |
| 2025/10/02 | 1,258 | 1,264 | 1,245 | 1,253 | 7,900 |
| 2025/10/01 | 1,286 | 1,301 | 1,250 | 1,257 | 19,000 |
| 2025/09/30 | 1,306 | 1,306 | 1,290 | 1,290 | 7,100 |
| 2025/09/29 | 1,307 | 1,307 | 1,285 | 1,299 | 8,700 |
| 2025/09/26 | 1,302 | 1,308 | 1,291 | 1,308 | 4,500 |
| 2025/09/25 | 1,298 | 1,298 | 1,281 | 1,291 | 4,000 |
| 2025/09/24 | 1,307 | 1,308 | 1,297 | 1,297 | 4,400 |
| 2025/09/22 | 1,296 | 1,309 | 1,296 | 1,308 | 46,800 |
| 2025/09/19 | 1,317 | 1,317 | 1,295 | 1,296 | 6,000 |
| 2025/09/18 | 1,317 | 1,320 | 1,302 | 1,317 | 3,900 |
| 2025/09/17 | 1,308 | 1,320 | 1,298 | 1,317 | 5,400 |
| 2025/09/16 | 1,297 | 1,310 | 1,287 | 1,308 | 5,900 |
| 2025/09/12 | 1,307 | 1,307 | 1,281 | 1,294 | 6,400 |
| 2025/09/11 | 1,308 | 1,308 | 1,293 | 1,307 | 1,900 |
| 2025/09/10 | 1,294 | 1,312 | 1,294 | 1,304 | 3,000 |
| 2025/09/09 | 1,308 | 1,315 | 1,293 | 1,293 | 4,600 |
| 2025/09/08 | 1,291 | 1,301 | 1,290 | 1,290 | 4,700 |
| 2025/09/05 | 1,310 | 1,316 | 1,290 | 1,291 | 5,300 |
| 2025/09/04 | 1,283 | 1,319 | 1,283 | 1,308 | 7,900 |
| 2025/09/03 | 1,290 | 1,295 | 1,282 | 1,283 | 4,200 |
| 2025/09/02 | 1,283 | 1,287 | 1,276 | 1,281 | 5,900 |
| 2025/09/01 | 1,260 | 1,282 | 1,260 | 1,278 | 5,200 |
| 2025/08/29 | 1,262 | 1,275 | 1,260 | 1,260 | 5,100 |
| 2025/08/28 | 1,272 | 1,273 | 1,261 | 1,261 | 6,200 |
| 2025/08/27 | 1,281 | 1,286 | 1,268 | 1,278 | 4,600 |
| 2025/08/26 | 1,297 | 1,298 | 1,271 | 1,271 | 7,500 |
| 2025/08/25 | 1,308 | 1,310 | 1,292 | 1,297 | 7,600 |
| 2025/08/22 | 1,288 | 1,308 | 1,276 | 1,308 | 14,100 |
| 2025/08/21 | 1,293 | 1,293 | 1,271 | 1,288 | 5,100 |
| 2025/08/20 | 1,282 | 1,297 | 1,260 | 1,278 | 30,000 |
| 2025/08/19 | 1,284 | 1,284 | 1,258 | 1,272 | 6,600 |
| 2025/08/18 | 1,252 | 1,272 | 1,252 | 1,254 | 18,400 |
| 2025/08/15 | 1,273 | 1,288 | 1,252 | 1,257 | 37,400 |
| 2025/08/14 | 1,330 | 1,335 | 1,322 | 1,325 | 11,900 |
| 2025/08/13 | 1,342 | 1,344 | 1,320 | 1,327 | 13,400 |
| 2025/08/12 | 1,338 | 1,349 | 1,338 | 1,340 | 5,100 |
| 2025/08/08 | 1,340 | 1,343 | 1,335 | 1,337 | 2,300 |
| 2025/08/07 | 1,340 | 1,350 | 1,337 | 1,342 | 4,500 |
| 2025/08/06 | 1,344 | 1,345 | 1,337 | 1,340 | 2,000 |
| 2025/08/05 | 1,330 | 1,343 | 1,328 | 1,334 | 2,600 |
| 2025/08/04 | 1,335 | 1,340 | 1,325 | 1,330 | 5,900 |
| 2025/08/01 | 1,344 | 1,344 | 1,331 | 1,341 | 5,200 |
| 2025/07/31 | 1,335 | 1,350 | 1,333 | 1,344 | 2,700 |
| 2025/07/30 | 1,338 | 1,341 | 1,321 | 1,336 | 5,000 |
| 2025/07/29 | 1,343 | 1,344 | 1,329 | 1,338 | 3,400 |
| 2025/07/28 | 1,365 | 1,365 | 1,322 | 1,343 | 19,800 |
| 2025/07/25 | 1,344 | 1,370 | 1,338 | 1,365 | 4,100 |
| 2025/07/24 | 1,358 | 1,370 | 1,340 | 1,342 | 6,300 |
| 2025/07/23 | 1,368 | 1,368 | 1,338 | 1,357 | 3,400 |
| 2025/07/22 | 1,324 | 1,365 | 1,324 | 1,363 | 7,400 |
| 2025/07/18 | 1,348 | 1,363 | 1,324 | 1,325 | 23,500 |
| 2025/07/17 | 1,323 | 1,347 | 1,319 | 1,344 | 11,000 |
| 2025/07/16 | 1,335 | 1,335 | 1,311 | 1,319 | 11,300 |
| 2025/07/15 | 1,334 | 1,342 | 1,315 | 1,335 | 11,000 |
| 2025/07/14 | 1,329 | 1,339 | 1,325 | 1,325 | 5,600 |
| 2025/07/11 | 1,355 | 1,358 | 1,315 | 1,315 | 12,700 |
| 2025/07/10 | 1,349 | 1,349 | 1,325 | 1,343 | 7,600 |
| 2025/07/09 | 1,353 | 1,358 | 1,332 | 1,335 | 7,000 |
| 2025/07/08 | 1,289 | 1,350 | 1,289 | 1,343 | 27,400 |
| 2025/07/07 | 1,309 | 1,309 | 1,289 | 1,289 | 6,800 |
| 2025/07/04 | 1,320 | 1,329 | 1,305 | 1,323 | 6,700 |
| 2025/07/03 | 1,293 | 1,339 | 1,293 | 1,320 | 26,000 |
| 2025/07/02 | 1,316 | 1,322 | 1,292 | 1,292 | 15,700 |
| 2025/07/01 | 1,327 | 1,340 | 1,323 | 1,326 | 30,400 |
| 2025/06/30 | 1,320 | 1,359 | 1,317 | 1,320 | 27,600 |
| 2025/06/27 | 1,312 | 1,329 | 1,286 | 1,298 | 46,000 |
| 2025/06/26 | 1,268 | 1,279 | 1,251 | 1,252 | 8,100 |
| 2025/06/25 | 1,220 | 1,279 | 1,220 | 1,268 | 26,800 |
| 2025/06/24 | 1,230 | 1,233 | 1,201 | 1,225 | 48,400 |
| 2025/06/23 | 1,223 | 1,223 | 1,210 | 1,217 | 6,300 |
| 2025/06/20 | 1,228 | 1,241 | 1,203 | 1,228 | 39,600 |
| 2025/06/19 | 1,242 | 1,250 | 1,225 | 1,228 | 27,600 |
| 2025/06/18 | 1,252 | 1,252 | 1,235 | 1,242 | 9,100 |
| 2025/06/17 | 1,261 | 1,261 | 1,251 | 1,252 | 6,900 |
| 2025/06/16 | 1,273 | 1,281 | 1,248 | 1,261 | 9,500 |
| 2025/06/13 | 1,257 | 1,265 | 1,244 | 1,253 | 38,700 |
| 2025/06/12 | 1,260 | 1,272 | 1,246 | 1,259 | 33,000 |
| 2025/06/11 | 1,267 | 1,280 | 1,257 | 1,265 | 7,300 |
| 2025/06/10 | 1,262 | 1,283 | 1,255 | 1,266 | 14,000 |
| 2025/06/09 | 1,252 | 1,276 | 1,252 | 1,262 | 13,500 |
| 2025/06/06 | 1,271 | 1,271 | 1,218 | 1,252 | 31,300 |
| 2025/06/05 | 1,266 | 1,293 | 1,258 | 1,258 | 16,000 |
| 2025/06/04 | 1,275 | 1,280 | 1,264 | 1,264 | 10,400 |
| 2025/06/03 | 1,282 | 1,285 | 1,260 | 1,274 | 20,400 |
| 2025/06/02 | 1,286 | 1,287 | 1,280 | 1,282 | 4,200 |
| 2025/05/30 | 1,285 | 1,293 | 1,280 | 1,285 | 6,900 |
| 2025/05/29 | 1,311 | 1,311 | 1,267 | 1,286 | 11,600 |
| 2025/05/28 | 1,301 | 1,328 | 1,298 | 1,298 | 5,300 |
| 2025/05/27 | 1,332 | 1,332 | 1,295 | 1,295 | 12,700 |
| 2025/05/26 | 1,350 | 1,356 | 1,320 | 1,320 | 11,700 |
| 2025/05/23 | 1,348 | 1,363 | 1,322 | 1,322 | 2,500 |
| 2025/05/22 | 1,316 | 1,365 | 1,303 | 1,349 | 17,800 |
| 2025/05/21 | 1,306 | 1,336 | 1,305 | 1,313 | 6,300 |
| 2025/05/20 | 1,296 | 1,350 | 1,296 | 1,305 | 24,300 |
| 2025/05/19 | 1,293 | 1,313 | 1,290 | 1,300 | 11,500 |
| 2025/05/16 | 1,300 | 1,349 | 1,260 | 1,295 | 59,900 |
| 2025/05/15 | 1,339 | 1,387 | 1,337 | 1,387 | 7,000 |
| 2025/05/14 | 1,349 | 1,356 | 1,321 | 1,330 | 22,800 |
| 2025/05/13 | 1,373 | 1,373 | 1,347 | 1,350 | 8,800 |
| 2025/05/12 | 1,343 | 1,370 | 1,341 | 1,350 | 7,200 |
| 2025/05/09 | 1,344 | 1,371 | 1,344 | 1,346 | 2,700 |
| 2025/05/08 | 1,377 | 1,377 | 1,350 | 1,351 | 3,700 |
| 2025/05/07 | 1,367 | 1,367 | 1,353 | 1,360 | 3,000 |
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | 9,100 |
| 2025/04/22 | 1,400 | 1,425 | 1,372 | 1,390 | 10,000 |
| 2025/04/21 | 1,377 | 1,398 | 1,375 | 1,394 | 4,700 |
| 2025/04/18 | 1,395 | 1,395 | 1,331 | 1,373 | 10,400 |
| 2025/04/17 | 1,307 | 1,397 | 1,307 | 1,397 | 13,500 |
| 2025/04/16 | 1,328 | 1,343 | 1,300 | 1,302 | 11,700 |
| 2025/04/15 | 1,305 | 1,340 | 1,305 | 1,328 | 16,200 |
| 2025/04/14 | 1,263 | 1,325 | 1,263 | 1,275 | 12,600 |
| 2025/04/11 | 1,208 | 1,277 | 1,208 | 1,256 | 31,600 |
| 2025/04/10 | 1,376 | 1,379 | 1,271 | 1,276 | 24,500 |
| 2025/04/09 | 1,228 | 1,264 | 1,200 | 1,262 | 24,100 |
| 2025/04/08 | 1,150 | 1,263 | 1,150 | 1,255 | 45,900 |