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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,188 | 1,250 | 1,120 | 1,120 | 101,700 |
| 2025/04/04 | 1,391 | 1,393 | 1,280 | 1,318 | 37,100 |
| 2025/04/03 | 1,441 | 1,450 | 1,401 | 1,418 | 12,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,461 | 1,461 | 9,400 |
| 2025/04/01 | 1,518 | 1,518 | 1,486 | 1,490 | 3,000 |
| 2025/03/31 | 1,505 | 1,514 | 1,482 | 1,514 | 2,400 |
| 2025/03/28 | 1,511 | 1,521 | 1,505 | 1,505 | 5,100 |
| 2025/03/27 | 1,511 | 1,550 | 1,511 | 1,533 | 6,000 |
| 2025/03/26 | 1,521 | 1,522 | 1,503 | 1,507 | 11,300 |
| 2025/03/25 | 1,535 | 1,550 | 1,525 | 1,539 | 5,600 |
| 2025/03/24 | 1,530 | 1,548 | 1,525 | 1,542 | 6,400 |
| 2025/03/21 | 1,519 | 1,530 | 1,519 | 1,530 | 2,200 |
| 2025/03/19 | 1,486 | 1,537 | 1,486 | 1,519 | 28,000 |
| 2025/03/18 | 1,474 | 1,524 | 1,474 | 1,478 | 17,400 |
| 2025/03/17 | 1,488 | 1,505 | 1,470 | 1,470 | 91,900 |
| 2025/03/14 | 1,479 | 1,495 | 1,473 | 1,479 | 7,400 |
| 2025/03/13 | 1,495 | 1,526 | 1,489 | 1,495 | 10,300 |
| 2025/03/12 | 1,512 | 1,512 | 1,505 | 1,508 | 700 |
| 2025/03/11 | 1,500 | 1,505 | 1,462 | 1,505 | 8,900 |
| 2025/03/10 | 1,546 | 1,546 | 1,506 | 1,513 | 3,200 |
| 2025/03/07 | 1,505 | 1,528 | 1,503 | 1,506 | 4,000 |
| 2025/03/06 | 1,583 | 1,583 | 1,533 | 1,533 | 3,600 |
| 2025/03/05 | 1,548 | 1,568 | 1,512 | 1,546 | 8,000 |
| 2025/03/04 | 1,534 | 1,538 | 1,485 | 1,538 | 9,700 |
| 2025/03/03 | 1,559 | 1,559 | 1,524 | 1,533 | 4,300 |
| 2025/02/28 | 1,518 | 1,535 | 1,510 | 1,519 | 10,300 |
| 2025/02/27 | 1,587 | 1,587 | 1,482 | 1,532 | 43,100 |
| 2025/02/26 | 1,616 | 1,616 | 1,534 | 1,550 | 42,700 |
| 2025/02/25 | 1,629 | 1,694 | 1,606 | 1,616 | 35,400 |
| 2025/02/21 | 1,706 | 1,722 | 1,693 | 1,709 | 6,100 |
| 2025/02/20 | 1,761 | 1,770 | 1,690 | 1,730 | 25,400 |
| 2025/02/19 | 1,798 | 1,798 | 1,760 | 1,787 | 8,300 |
| 2025/02/18 | 1,765 | 1,807 | 1,753 | 1,798 | 5,700 |
| 2025/02/17 | 1,840 | 1,860 | 1,741 | 1,782 | 33,600 |
| 2025/02/14 | 1,868 | 1,879 | 1,823 | 1,850 | 17,600 |
| 2025/02/13 | 1,816 | 1,877 | 1,803 | 1,858 | 18,300 |
| 2025/02/12 | 1,840 | 1,857 | 1,820 | 1,856 | 10,800 |
| 2025/02/10 | 1,802 | 1,854 | 1,800 | 1,844 | 23,600 |
| 2025/02/07 | 1,857 | 1,876 | 1,820 | 1,842 | 9,200 |
| 2025/02/06 | 1,779 | 1,883 | 1,774 | 1,858 | 15,500 |
| 2025/02/05 | 1,762 | 1,803 | 1,762 | 1,784 | 3,900 |
| 2025/02/04 | 1,795 | 1,795 | 1,758 | 1,761 | 5,000 |
| 2025/02/03 | 1,845 | 1,847 | 1,779 | 1,796 | 36,600 |
| 2025/01/31 | 1,730 | 1,776 | 1,719 | 1,776 | 10,300 |
| 2025/01/30 | 1,801 | 1,817 | 1,742 | 1,742 | 44,100 |
| 2025/01/29 | 1,791 | 1,820 | 1,790 | 1,802 | 7,100 |
| 2025/01/28 | 1,742 | 1,793 | 1,742 | 1,782 | 9,800 |
| 2025/01/27 | 1,760 | 1,795 | 1,737 | 1,753 | 12,000 |
| 2025/01/24 | 1,733 | 1,779 | 1,720 | 1,761 | 12,600 |
| 2025/01/23 | 1,763 | 1,763 | 1,690 | 1,733 | 18,500 |
| 2025/01/22 | 1,774 | 1,791 | 1,725 | 1,745 | 15,000 |
| 2025/01/21 | 1,760 | 1,808 | 1,760 | 1,788 | 12,000 |
| 2025/01/20 | 1,820 | 1,858 | 1,770 | 1,791 | 21,800 |
| 2025/01/17 | 1,765 | 1,818 | 1,736 | 1,818 | 26,700 |
| 2025/01/16 | 1,858 | 1,858 | 1,764 | 1,764 | 42,300 |
| 2025/01/15 | 1,903 | 1,910 | 1,848 | 1,858 | 45,200 |
| 2025/01/14 | 1,930 | 1,930 | 1,846 | 1,905 | 39,300 |
| 2025/01/10 | 1,863 | 1,999 | 1,863 | 1,931 | 75,900 |
| 2025/01/09 | 1,707 | 1,894 | 1,676 | 1,891 | 91,100 |
| 2025/01/08 | 1,718 | 1,725 | 1,662 | 1,725 | 27,600 |
| 2025/01/07 | 1,692 | 1,719 | 1,634 | 1,718 | 39,200 |
| 2025/01/06 | 1,674 | 1,719 | 1,671 | 1,682 | 28,000 |
| 2024/12/30 | 1,705 | 1,719 | 1,661 | 1,671 | 22,300 |
| 2024/12/27 | 1,818 | 1,830 | 1,688 | 1,695 | 66,100 |
| 2024/12/26 | 1,848 | 1,885 | 1,821 | 1,835 | 86,100 |
| 2024/12/25 | 1,790 | 1,848 | 1,737 | 1,848 | 43,200 |
| 2024/12/24 | 1,808 | 1,870 | 1,738 | 1,775 | 102,200 |
| 2024/12/23 | 1,676 | 1,713 | 1,653 | 1,670 | 26,800 |
| 2024/12/20 | 1,730 | 1,758 | 1,647 | 1,647 | 42,800 |
| 2024/12/19 | 1,694 | 1,800 | 1,694 | 1,740 | 61,300 |
| 2024/12/18 | 1,800 | 1,849 | 1,668 | 1,695 | 102,800 |
| 2024/12/17 | 1,985 | 2,061 | 1,849 | 1,876 | 204,700 |
| 2024/12/16 | 2,126 | 2,346 | 1,812 | 2,035 | 599,500 |
| 2024/12/13 | 1,770 | 1,952 | 1,702 | 1,946 | 178,200 |
| 2024/12/12 | 1,720 | 1,820 | 1,626 | 1,769 | 137,000 |
| 2024/12/11 | 1,613 | 1,722 | 1,600 | 1,721 | 108,500 |
| 2024/12/10 | 1,580 | 1,617 | 1,507 | 1,609 | 96,700 |
| 2024/12/09 | 1,440 | 1,543 | 1,413 | 1,531 | 76,500 |
| 2024/12/06 | 1,389 | 1,430 | 1,365 | 1,429 | 31,400 |
| 2024/12/05 | 1,326 | 1,410 | 1,326 | 1,401 | 27,500 |
| 2024/12/04 | 1,315 | 1,339 | 1,315 | 1,325 | 17,800 |
| 2024/12/03 | 1,325 | 1,330 | 1,313 | 1,315 | 10,500 |
| 2024/12/02 | 1,320 | 1,326 | 1,310 | 1,317 | 9,300 |
| 2024/11/29 | 1,329 | 1,329 | 1,311 | 1,320 | 9,900 |
| 2024/11/28 | 1,322 | 1,342 | 1,322 | 1,325 | 3,000 |
| 2024/11/27 | 1,330 | 1,342 | 1,322 | 1,325 | 7,000 |
| 2024/11/26 | 1,336 | 1,343 | 1,331 | 1,343 | 7,900 |
| 2024/11/25 | 1,337 | 1,339 | 1,315 | 1,339 | 17,100 |
| 2024/11/22 | 1,331 | 1,331 | 1,315 | 1,317 | 5,200 |
| 2024/11/21 | 1,317 | 1,338 | 1,310 | 1,337 | 11,800 |
| 2024/11/20 | 1,313 | 1,325 | 1,305 | 1,325 | 10,400 |
| 2024/11/19 | 1,324 | 1,330 | 1,307 | 1,308 | 13,000 |
| 2024/11/18 | 1,319 | 1,319 | 1,301 | 1,316 | 11,500 |
| 2024/11/15 | 1,314 | 1,324 | 1,305 | 1,319 | 29,600 |
| 2024/11/14 | 1,350 | 1,350 | 1,327 | 1,328 | 18,000 |
| 2024/11/13 | 1,320 | 1,369 | 1,320 | 1,362 | 11,400 |
| 2024/11/12 | 1,359 | 1,369 | 1,320 | 1,320 | 17,000 |
| 2024/11/11 | 1,368 | 1,369 | 1,358 | 1,358 | 5,700 |
| 2024/11/08 | 1,384 | 1,385 | 1,372 | 1,372 | 7,200 |
| 2024/11/07 | 1,375 | 1,390 | 1,374 | 1,384 | 8,100 |
| 2024/11/06 | 1,383 | 1,388 | 1,359 | 1,374 | 12,600 |
| 2024/11/05 | 1,389 | 1,399 | 1,370 | 1,382 | 8,500 |
| 2024/11/01 | 1,400 | 1,410 | 1,390 | 1,394 | 12,000 |
| 2024/10/31 | 1,369 | 1,416 | 1,369 | 1,401 | 26,900 |
| 2024/10/30 | 1,404 | 1,414 | 1,369 | 1,369 | 54,700 |
| 2024/10/29 | 1,409 | 1,414 | 1,393 | 1,405 | 11,200 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,409 | 10,400 |
| 2024/10/25 | 1,401 | 1,401 | 1,355 | 1,367 | 31,400 |
| 2024/10/24 | 1,419 | 1,425 | 1,395 | 1,406 | 12,900 |
| 2024/10/23 | 1,432 | 1,433 | 1,422 | 1,425 | 7,300 |
| 2024/10/22 | 1,450 | 1,450 | 1,430 | 1,431 | 8,500 |
| 2024/10/21 | 1,447 | 1,450 | 1,432 | 1,450 | 4,600 |
| 2024/10/18 | 1,468 | 1,468 | 1,431 | 1,447 | 10,600 |
| 2024/10/17 | 1,426 | 1,480 | 1,426 | 1,463 | 18,900 |
| 2024/10/16 | 1,415 | 1,437 | 1,415 | 1,426 | 5,100 |
| 2024/10/15 | 1,435 | 1,445 | 1,414 | 1,433 | 7,000 |
| 2024/10/11 | 1,404 | 1,456 | 1,404 | 1,443 | 25,300 |
| 2024/10/10 | 1,428 | 1,428 | 1,387 | 1,404 | 22,200 |
| 2024/10/09 | 1,436 | 1,437 | 1,418 | 1,428 | 10,500 |
| 2024/10/08 | 1,433 | 1,451 | 1,425 | 1,425 | 17,200 |
| 2024/10/07 | 1,451 | 1,477 | 1,441 | 1,441 | 20,000 |
| 2024/10/04 | 1,456 | 1,471 | 1,431 | 1,449 | 17,400 |
| 2024/10/03 | 1,445 | 1,473 | 1,445 | 1,456 | 8,500 |
| 2024/10/02 | 1,411 | 1,465 | 1,411 | 1,445 | 25,200 |
| 2024/10/01 | 1,400 | 1,440 | 1,395 | 1,411 | 30,300 |
| 2024/09/30 | 1,353 | 1,403 | 1,329 | 1,392 | 29,100 |
| 2024/09/27 | 1,399 | 1,399 | 1,371 | 1,383 | 17,100 |
| 2024/09/26 | 1,370 | 1,395 | 1,370 | 1,395 | 15,600 |
| 2024/09/25 | 1,380 | 1,397 | 1,359 | 1,370 | 25,600 |
| 2024/09/24 | 1,491 | 1,491 | 1,389 | 1,389 | 43,600 |
| 2024/09/20 | 1,470 | 1,497 | 1,470 | 1,491 | 22,100 |
| 2024/09/19 | 1,468 | 1,488 | 1,431 | 1,460 | 33,400 |
| 2024/09/18 | 1,390 | 1,479 | 1,390 | 1,470 | 104,400 |
| 2024/09/17 | 1,354 | 1,398 | 1,347 | 1,388 | 193,500 |
| 2024/09/13 | 1,400 | 1,404 | 1,346 | 1,352 | 34,500 |
| 2024/09/12 | 1,378 | 1,412 | 1,362 | 1,400 | 57,100 |
| 2024/09/11 | 1,337 | 1,381 | 1,322 | 1,352 | 58,100 |
| 2024/09/10 | 1,300 | 1,363 | 1,289 | 1,359 | 105,900 |
| 2024/09/09 | 1,274 | 1,300 | 1,274 | 1,300 | 38,300 |
| 2024/09/06 | 1,282 | 1,328 | 1,282 | 1,322 | 29,200 |
| 2024/09/05 | 1,280 | 1,302 | 1,271 | 1,282 | 41,100 |
| 2024/09/04 | 1,305 | 1,309 | 1,287 | 1,287 | 40,100 |
| 2024/09/03 | 1,338 | 1,356 | 1,332 | 1,332 | 21,500 |
| 2024/09/02 | 1,328 | 1,341 | 1,326 | 1,336 | 25,700 |
| 2024/08/30 | 1,343 | 1,355 | 1,326 | 1,328 | 28,000 |
| 2024/08/29 | 1,343 | 1,362 | 1,337 | 1,343 | 20,500 |
| 2024/08/28 | 1,345 | 1,360 | 1,315 | 1,342 | 30,900 |
| 2024/08/27 | 1,360 | 1,360 | 1,345 | 1,345 | 15,600 |
| 2024/08/26 | 1,361 | 1,367 | 1,341 | 1,360 | 37,400 |
| 2024/08/23 | 1,363 | 1,383 | 1,363 | 1,364 | 13,100 |
| 2024/08/22 | 1,379 | 1,397 | 1,372 | 1,377 | 25,000 |
| 2024/08/21 | 1,399 | 1,399 | 1,378 | 1,387 | 23,200 |
| 2024/08/20 | 1,352 | 1,435 | 1,352 | 1,404 | 67,200 |
| 2024/08/19 | 1,375 | 1,421 | 1,352 | 1,352 | 43,600 |