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 |