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
2017/12/29 1,784 1,791 1,774 1,778 34,500
2017/12/28 1,818 1,830 1,767 1,769 98,800
2017/12/27 1,755 1,820 1,755 1,814 91,000
2017/12/26 1,760 1,781 1,758 1,759 88,100
2017/12/25 1,789 1,789 1,756 1,762 107,400
2017/12/22 1,765 1,792 1,755 1,771 81,600
2017/12/21 1,763 1,775 1,746 1,768 74,500
2017/12/20 1,783 1,790 1,768 1,768 51,100
2017/12/19 1,818 1,822 1,779 1,783 88,300
2017/12/18 1,821 1,825 1,790 1,814 88,300
2017/12/15 1,830 1,846 1,775 1,799 99,600
2017/12/14 1,789 1,812 1,771 1,801 58,900
2017/12/13 1,800 1,803 1,767 1,775 54,900
2017/12/12 1,803 1,834 1,792 1,804 88,900
2017/12/11 1,772 1,840 1,760 1,833 174,600
2017/12/08 1,765 1,765 1,741 1,748 59,500
2017/12/07 1,740 1,766 1,722 1,740 60,400
2017/12/06 1,737 1,764 1,702 1,720 161,600
2017/12/05 1,777 1,791 1,740 1,750 97,400
2017/12/04 1,788 1,819 1,777 1,777 83,000
2017/12/01 1,771 1,795 1,770 1,778 85,500
2017/11/30 1,786 1,800 1,761 1,776 152,000
2017/11/29 1,821 1,839 1,792 1,792 192,000
2017/11/28 1,894 1,906 1,818 1,825 196,800
2017/11/27 1,870 1,908 1,862 1,888 180,000
2017/11/24 1,830 1,857 1,828 1,853 95,500
2017/11/22 1,852 1,881 1,827 1,842 92,800
2017/11/21 1,900 1,923 1,843 1,850 207,700
2017/11/20 1,890 1,931 1,860 1,900 129,800
2017/11/17 1,890 1,937 1,840 1,899 239,500
2017/11/16 1,800 1,908 1,795 1,885 435,800
2017/11/15 1,800 1,830 1,753 1,795 673,200
2017/11/14 1,809 1,809 1,720 1,740 208,100
2017/11/13 1,849 1,849 1,765 1,779 278,100
2017/11/10 1,805 1,875 1,798 1,858 278,700
2017/11/09 1,774 1,837 1,747 1,786 370,000
2017/11/08 1,780 1,780 1,742 1,743 99,600
2017/11/07 1,800 1,814 1,770 1,780 187,900
2017/11/06 1,756 1,797 1,745 1,790 294,700
2017/11/02 1,698 1,740 1,688 1,717 93,000
2017/11/01 1,696 1,710 1,682 1,688 54,600
2017/10/31 1,707 1,710 1,677 1,702 52,100
2017/10/30 1,668 1,701 1,668 1,697 71,200
2017/10/27 1,667 1,680 1,662 1,668 36,900
2017/10/26 1,677 1,687 1,660 1,666 34,200
2017/10/25 1,684 1,712 1,665 1,677 68,900
2017/10/24 1,649 1,680 1,647 1,680 60,500
2017/10/23 1,680 1,694 1,646 1,646 76,800
2017/10/20 1,640 1,677 1,640 1,668 68,100
2017/10/19 1,649 1,666 1,635 1,637 73,400
2017/10/18 1,675 1,680 1,645 1,649 103,500
2017/10/17 1,688 1,708 1,676 1,676 44,200
2017/10/16 1,700 1,700 1,671 1,686 80,800
2017/10/13 1,717 1,728 1,691 1,698 69,600
2017/10/12 1,697 1,732 1,693 1,732 61,000
2017/10/11 1,693 1,705 1,675 1,694 65,100
2017/10/10 1,710 1,711 1,681 1,694 71,700
2017/10/06 1,703 1,715 1,691 1,710 83,300
2017/10/05 1,748 1,753 1,704 1,704 68,300
2017/10/04 1,781 1,793 1,727 1,727 118,000
2017/10/03 1,762 1,785 1,721 1,780 100,100
2017/10/02 1,731 1,770 1,724 1,765 66,300
2017/09/29 1,741 1,762 1,718 1,718 72,000
2017/09/28 1,742 1,760 1,725 1,757 73,000
2017/09/27 1,690 1,742 1,684 1,730 118,800
2017/09/26 1,723 1,724 1,675 1,696 174,800
2017/09/25 1,734 1,764 1,726 1,728 79,900
2017/09/22 1,756 1,775 1,713 1,724 100,400
2017/09/21 1,776 1,797 1,756 1,762 110,200
2017/09/20 1,820 1,820 1,764 1,771 117,100
2017/09/19 1,772 1,805 1,757 1,792 144,300
2017/09/15 1,722 1,761 1,712 1,747 96,100
2017/09/14 1,765 1,767 1,710 1,732 82,100
2017/09/13 1,800 1,800 1,754 1,755 78,800
2017/09/12 1,819 1,820 1,745 1,774 179,700
2017/09/11 1,770 1,807 1,765 1,807 140,900
2017/09/08 1,681 1,739 1,681 1,707 171,600
2017/09/07 1,684 1,705 1,633 1,658 129,900
2017/09/06 1,623 1,676 1,611 1,663 180,800
2017/09/05 1,787 1,790 1,652 1,663 357,200
2017/09/04 1,795 1,799 1,736 1,750 164,100
2017/09/01 1,830 1,870 1,813 1,815 161,900
2017/08/31 1,825 1,829 1,790 1,809 139,900
2017/08/30 1,845 1,845 1,802 1,813 94,000
2017/08/29 1,798 1,845 1,792 1,825 285,600
2017/08/28 1,754 1,830 1,743 1,830 299,200
2017/08/25 1,751 1,758 1,730 1,740 102,800
2017/08/24 1,735 1,754 1,710 1,739 160,800
2017/08/23 1,771 1,774 1,738 1,748 139,900
2017/08/22 1,763 1,777 1,748 1,755 185,500
2017/08/21 1,757 1,795 1,732 1,747 300,900
2017/08/18 1,797 1,805 1,710 1,743 671,400
2017/08/17 1,865 1,866 1,827 1,841 220,200
2017/08/16 1,825 1,856 1,823 1,851 320,000
2017/08/15 1,910 1,930 1,816 1,816 758,300
2017/08/14 2,087 2,120 2,004 2,100 143,000
2017/08/10 2,150 2,158 2,110 2,111 61,800
2017/08/09 2,171 2,177 2,102 2,161 62,700
2017/08/08 2,175 2,185 2,150 2,179 74,100
2017/08/07 2,139 2,175 2,112 2,160 87,500
2017/08/04 2,081 2,125 2,081 2,108 49,000
2017/08/03 2,135 2,141 2,066 2,072 67,300
2017/08/02 2,112 2,138 2,107 2,130 43,000
2017/08/01 2,182 2,194 2,076 2,094 192,800
2017/07/31 2,170 2,203 2,158 2,182 69,300
2017/07/28 2,246 2,268 2,174 2,175 160,900
2017/07/27 2,250 2,267 2,233 2,259 222,900
2017/07/26 2,242 2,253 2,185 2,230 148,400
2017/07/25 2,134 2,243 2,130 2,232 287,600
2017/07/24 2,120 2,145 2,120 2,134 44,800
2017/07/21 2,122 2,145 2,108 2,136 51,600
2017/07/20 2,147 2,152 2,125 2,145 47,000
2017/07/19 2,125 2,158 2,104 2,145 68,100
2017/07/18 2,169 2,173 2,093 2,102 74,200
2017/07/14 2,149 2,194 2,125 2,150 125,100
2017/07/13 2,090 2,140 2,090 2,133 65,500
2017/07/12 2,120 2,126 2,091 2,091 188,300
2017/07/11 2,170 2,175 2,122 2,130 74,700
2017/07/10 2,120 2,178 2,100 2,170 126,300
2017/07/07 2,064 2,115 2,041 2,080 116,400
2017/07/06 2,015 2,092 2,011 2,071 103,100
2017/07/05 1,991 2,040 1,982 2,018 105,400
2017/07/04 2,055 2,065 2,005 2,008 106,200
2017/07/03 2,093 2,103 2,050 2,057 62,200
2017/06/30 2,043 2,087 2,024 2,087 100,400
2017/06/29 2,114 2,115 2,069 2,071 81,300
2017/06/28 2,201 2,209 2,072 2,075 197,400
2017/06/27 2,130 2,192 2,115 2,168 146,900
2017/06/26 2,086 2,122 2,086 2,119 102,400
2017/06/23 2,200 2,200 2,045 2,081 378,600
2017/06/22 2,120 2,174 2,103 2,174 155,900
2017/06/21 2,080 2,127 2,040 2,107 183,600
2017/06/20 2,116 2,131 2,073 2,092 200,100
2017/06/19 2,098 2,166 2,092 2,119 193,200
2017/06/16 2,155 2,190 2,106 2,110 182,600
2017/06/15 2,197 2,225 2,135 2,164 147,200
2017/06/14 2,135 2,239 2,102 2,198 248,800
2017/06/13 2,153 2,175 2,094 2,116 301,800
2017/06/12 2,281 2,281 2,182 2,193 360,600
2017/06/09 2,300 2,336 2,285 2,302 138,600
2017/06/08 2,340 2,378 2,281 2,281 229,500
2017/06/07 2,300 2,353 2,280 2,349 220,500
2017/06/06 2,250 2,340 2,175 2,320 561,200
2017/06/05 2,254 2,303 2,223 2,238 240,000
2017/06/02 2,386 2,394 2,260 2,262 519,900
2017/06/01 2,385 2,425 2,340 2,366 354,300
2017/05/31 2,469 2,487 2,358 2,381 597,200
2017/05/30 2,500 2,509 2,372 2,438 1,081,500
2017/05/29 2,330 2,480 2,300 2,480 1,070,800
2017/05/26 2,282 2,363 2,265 2,290 451,800
2017/05/25 2,291 2,330 2,258 2,282 342,200
2017/05/24 2,410 2,434 2,276 2,317 712,100
2017/05/23 2,430 2,447 2,366 2,375 896,600
2017/05/22 2,315 2,424 2,291 2,424 1,011,900
2017/05/19 2,348 2,388 2,250 2,280 917,700
2017/05/18 2,250 2,339 2,222 2,315 1,276,800
2017/05/17 2,171 2,349 2,131 2,325 995,000
2017/05/16 2,200 2,330 2,163 2,170 2,888,200
2017/05/15 1,985 2,078 1,950 2,012 385,000
2017/05/12 1,966 2,014 1,926 1,990 262,100
2017/05/11 2,100 2,100 1,989 1,993 404,400
2017/05/10 2,140 2,147 2,006 2,044 586,700
2017/05/09 2,040 2,160 2,019 2,112 1,033,600
2017/05/08 1,918 2,010 1,900 2,010 549,600
2017/05/02 1,898 1,917 1,873 1,880 166,000
2017/05/01 1,873 1,910 1,852 1,888 155,000
2017/04/28 1,912 1,921 1,854 1,873 295,700
2017/04/27 1,975 2,020 1,904 1,916 525,500
2017/04/26 1,885 1,949 1,851 1,949 367,400
2017/04/25 1,890 1,914 1,851 1,863 199,200
2017/04/24 1,915 1,970 1,863 1,870 364,200
2017/04/21 1,890 1,956 1,802 1,897 771,000
2017/04/20 1,990 2,040 1,865 1,865 989,500
2017/04/19 1,820 1,985 1,815 1,950 697,400
2017/04/18 1,791 1,870 1,756 1,858 610,900
2017/04/17 1,730 1,775 1,666 1,743 473,300
2017/04/14 1,788 1,830 1,696 1,717 448,600
2017/04/13 1,770 1,833 1,732 1,819 346,200
2017/04/12 1,883 1,920 1,776 1,776 682,600
2017/04/11 1,892 2,031 1,861 1,958 710,000
2017/04/10 1,966 1,984 1,862 1,906 460,300
2017/04/07 2,030 2,056 1,894 1,951 681,300
2017/04/06 2,058 2,060 1,951 1,998 633,500
2017/04/05 2,100 2,143 2,011 2,100 747,100
2017/04/04 2,338 2,352 2,013 2,117 1,727,600
2017/04/03 2,416 2,470 2,292 2,305 965,100
2017/03/31 2,348 2,475 2,310 2,350 1,660,500
2017/03/30 2,325 2,422 2,256 2,298 679,000
2017/03/29 2,331 2,350 2,210 2,350 826,700
2017/03/28 2,420 2,460 2,301 2,328 1,806,900
2017/03/27 2,296 2,545 2,251 2,410 5,672,400
2017/03/24 2,348 2,379 2,235 2,291 1,605,500
2017/03/23 2,400 2,487 2,301 2,317 4,148,000
2017/03/22 2,120 2,500 2,103 2,500 5,810,200
2017/03/21 2,262 2,292 2,100 2,100 4,011,900
2017/03/17 1,881 2,139 1,860 2,078 9,640,600

このページの先頭へ