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 |
---|---|---|---|---|---|
2019/12/30 | 1,302 | 1,310 | 1,271 | 1,291 | 77,100 |
2019/12/27 | 1,366 | 1,368 | 1,316 | 1,317 | 136,300 |
2019/12/26 | 1,257 | 1,392 | 1,257 | 1,388 | 532,400 |
2019/12/25 | 1,280 | 1,283 | 1,256 | 1,267 | 45,800 |
2019/12/24 | 1,273 | 1,296 | 1,246 | 1,293 | 67,400 |
2019/12/23 | 1,305 | 1,305 | 1,248 | 1,273 | 87,500 |
2019/12/20 | 1,332 | 1,333 | 1,281 | 1,307 | 86,300 |
2019/12/19 | 1,368 | 1,391 | 1,322 | 1,328 | 90,700 |
2019/12/18 | 1,308 | 1,388 | 1,308 | 1,370 | 194,000 |
2019/12/17 | 1,255 | 1,308 | 1,243 | 1,298 | 71,200 |
2019/12/16 | 1,227 | 1,263 | 1,223 | 1,234 | 43,800 |
2019/12/13 | 1,290 | 1,290 | 1,228 | 1,238 | 58,800 |
2019/12/12 | 1,314 | 1,314 | 1,257 | 1,267 | 54,300 |
2019/12/11 | 1,318 | 1,344 | 1,296 | 1,316 | 58,900 |
2019/12/10 | 1,278 | 1,336 | 1,278 | 1,313 | 34,600 |
2019/12/09 | 1,330 | 1,330 | 1,282 | 1,289 | 39,100 |
2019/12/06 | 1,317 | 1,326 | 1,287 | 1,317 | 57,000 |
2019/12/05 | 1,366 | 1,396 | 1,321 | 1,331 | 87,400 |
2019/12/04 | 1,310 | 1,430 | 1,301 | 1,315 | 349,200 |
2019/12/03 | 1,270 | 1,304 | 1,248 | 1,279 | 44,400 |
2019/12/02 | 1,216 | 1,310 | 1,216 | 1,283 | 114,500 |
2019/11/29 | 1,209 | 1,222 | 1,187 | 1,215 | 42,800 |
2019/11/28 | 1,266 | 1,267 | 1,204 | 1,211 | 71,300 |
2019/11/27 | 1,247 | 1,270 | 1,210 | 1,264 | 59,200 |
2019/11/26 | 1,294 | 1,309 | 1,224 | 1,235 | 121,000 |
2019/11/25 | 1,328 | 1,343 | 1,266 | 1,275 | 95,400 |
2019/11/22 | 1,268 | 1,328 | 1,259 | 1,328 | 95,000 |
2019/11/21 | 1,245 | 1,273 | 1,195 | 1,272 | 81,600 |
2019/11/20 | 1,241 | 1,262 | 1,215 | 1,247 | 71,600 |
2019/11/19 | 1,169 | 1,242 | 1,166 | 1,240 | 114,600 |
2019/11/18 | 1,112 | 1,274 | 1,103 | 1,171 | 331,000 |
2019/11/15 | 1,055 | 1,285 | 1,055 | 1,115 | 624,300 |
2019/11/14 | 1,039 | 1,039 | 999 | 1,002 | 50,900 |
2019/11/13 | 1,049 | 1,049 | 1,012 | 1,037 | 32,100 |
2019/11/12 | 992 | 1,045 | 992 | 1,040 | 77,000 |
2019/11/11 | 989 | 1,002 | 987 | 994 | 23,800 |
2019/11/08 | 979 | 987 | 976 | 984 | 28,100 |
2019/11/07 | 984 | 988 | 974 | 987 | 15,300 |
2019/11/06 | 997 | 997 | 981 | 984 | 11,900 |
2019/11/05 | 988 | 998 | 985 | 996 | 25,100 |
2019/11/01 | 983 | 985 | 968 | 984 | 44,600 |
2019/10/31 | 1,004 | 1,015 | 994 | 994 | 25,700 |
2019/10/30 | 1,000 | 1,000 | 980 | 989 | 29,000 |
2019/10/29 | 1,008 | 1,020 | 981 | 988 | 28,900 |
2019/10/28 | 961 | 1,003 | 957 | 993 | 53,000 |
2019/10/25 | 963 | 963 | 944 | 961 | 40,900 |
2019/10/24 | 964 | 970 | 945 | 964 | 35,000 |
2019/10/23 | 978 | 978 | 958 | 971 | 20,300 |
2019/10/21 | 935 | 953 | 934 | 950 | 24,900 |
2019/10/18 | 954 | 958 | 933 | 936 | 38,200 |
2019/10/17 | 960 | 971 | 950 | 953 | 14,800 |
2019/10/16 | 976 | 983 | 957 | 968 | 28,600 |
2019/10/15 | 947 | 972 | 944 | 971 | 37,400 |
2019/10/11 | 946 | 946 | 915 | 932 | 27,800 |
2019/10/10 | 960 | 960 | 940 | 946 | 24,900 |
2019/10/09 | 946 | 971 | 932 | 962 | 33,300 |
2019/10/08 | 937 | 955 | 937 | 946 | 11,300 |
2019/10/07 | 957 | 961 | 934 | 938 | 21,700 |
2019/10/04 | 970 | 970 | 945 | 957 | 24,100 |
2019/10/03 | 974 | 974 | 948 | 958 | 40,500 |
2019/10/02 | 943 | 978 | 927 | 975 | 26,900 |
2019/10/01 | 939 | 953 | 924 | 946 | 92,100 |
2019/09/30 | 966 | 966 | 919 | 928 | 34,800 |
2019/09/27 | 969 | 969 | 932 | 936 | 33,100 |
2019/09/26 | 973 | 981 | 950 | 954 | 34,300 |
2019/09/25 | 965 | 987 | 938 | 973 | 98,700 |
2019/09/24 | 987 | 1,008 | 954 | 965 | 79,100 |
2019/09/20 | 950 | 980 | 947 | 969 | 94,200 |
2019/09/19 | 930 | 951 | 911 | 924 | 78,900 |
2019/09/18 | 912 | 912 | 886 | 901 | 27,700 |
2019/09/17 | 899 | 928 | 890 | 914 | 52,800 |
2019/09/13 | 882 | 895 | 871 | 893 | 39,800 |
2019/09/12 | 882 | 896 | 878 | 881 | 21,400 |
2019/09/11 | 893 | 893 | 874 | 879 | 53,200 |
2019/09/10 | 907 | 934 | 900 | 900 | 48,800 |
2019/09/09 | 877 | 907 | 872 | 906 | 41,000 |
2019/09/06 | 890 | 899 | 878 | 879 | 39,000 |
2019/09/05 | 870 | 887 | 867 | 880 | 48,400 |
2019/09/04 | 865 | 867 | 855 | 864 | 25,200 |
2019/09/03 | 830 | 867 | 830 | 867 | 30,200 |
2019/09/02 | 842 | 849 | 827 | 828 | 69,900 |
2019/08/30 | 839 | 843 | 832 | 843 | 59,200 |
2019/08/29 | 827 | 835 | 824 | 830 | 38,300 |
2019/08/28 | 868 | 868 | 826 | 833 | 63,500 |
2019/08/27 | 858 | 868 | 853 | 859 | 24,900 |
2019/08/26 | 861 | 878 | 846 | 856 | 72,400 |
2019/08/23 | 888 | 894 | 859 | 890 | 57,200 |
2019/08/22 | 907 | 908 | 887 | 894 | 67,800 |
2019/08/21 | 891 | 920 | 870 | 910 | 94,600 |
2019/08/20 | 869 | 916 | 863 | 896 | 163,500 |
2019/08/19 | 833 | 871 | 830 | 858 | 152,600 |
2019/08/16 | 779 | 827 | 779 | 817 | 119,300 |
2019/08/15 | 824 | 828 | 776 | 776 | 161,400 |
2019/08/14 | 866 | 873 | 857 | 869 | 23,200 |
2019/08/13 | 900 | 900 | 857 | 857 | 46,600 |
2019/08/09 | 878 | 900 | 878 | 896 | 46,700 |
2019/08/08 | 851 | 878 | 849 | 871 | 57,500 |
2019/08/07 | 812 | 850 | 812 | 850 | 80,600 |
2019/08/06 | 790 | 813 | 790 | 801 | 61,300 |
2019/08/05 | 853 | 853 | 817 | 830 | 65,400 |
2019/08/02 | 862 | 862 | 831 | 842 | 32,500 |
2019/08/01 | 864 | 869 | 856 | 863 | 25,600 |
2019/07/31 | 874 | 874 | 856 | 858 | 41,600 |
2019/07/30 | 889 | 889 | 855 | 875 | 130,400 |
2019/07/29 | 879 | 894 | 879 | 891 | 23,900 |
2019/07/26 | 884 | 884 | 871 | 874 | 22,900 |
2019/07/25 | 874 | 886 | 865 | 886 | 25,000 |
2019/07/24 | 876 | 876 | 861 | 871 | 15,200 |
2019/07/23 | 867 | 878 | 863 | 878 | 18,300 |
2019/07/22 | 868 | 870 | 852 | 866 | 17,800 |
2019/07/19 | 867 | 889 | 863 | 874 | 19,800 |
2019/07/18 | 875 | 878 | 860 | 867 | 46,200 |
2019/07/17 | 902 | 902 | 875 | 878 | 51,300 |
2019/07/16 | 909 | 942 | 904 | 913 | 61,100 |
2019/07/12 | 877 | 898 | 877 | 898 | 40,900 |
2019/07/11 | 895 | 895 | 875 | 878 | 34,800 |
2019/07/10 | 883 | 909 | 883 | 901 | 23,500 |
2019/07/09 | 872 | 921 | 858 | 890 | 85,600 |
2019/07/08 | 874 | 892 | 871 | 875 | 34,200 |
2019/07/05 | 876 | 876 | 859 | 873 | 13,900 |
2019/07/04 | 865 | 877 | 863 | 877 | 27,800 |
2019/07/03 | 867 | 867 | 850 | 865 | 17,000 |
2019/07/02 | 880 | 880 | 856 | 867 | 15,500 |
2019/07/01 | 847 | 868 | 845 | 865 | 26,400 |
2019/06/28 | 837 | 857 | 835 | 841 | 32,700 |
2019/06/27 | 821 | 841 | 821 | 839 | 25,100 |
2019/06/26 | 818 | 825 | 809 | 813 | 18,900 |
2019/06/25 | 804 | 820 | 804 | 812 | 19,300 |
2019/06/24 | 827 | 830 | 792 | 814 | 29,000 |
2019/06/21 | 833 | 837 | 821 | 827 | 12,800 |
2019/06/20 | 819 | 832 | 810 | 832 | 19,300 |
2019/06/19 | 805 | 821 | 800 | 815 | 24,400 |
2019/06/18 | 812 | 813 | 782 | 796 | 31,500 |
2019/06/17 | 820 | 820 | 801 | 807 | 13,200 |
2019/06/14 | 813 | 827 | 798 | 820 | 43,600 |
2019/06/13 | 805 | 811 | 787 | 798 | 22,300 |
2019/06/12 | 801 | 813 | 797 | 805 | 18,500 |
2019/06/11 | 810 | 810 | 795 | 810 | 38,300 |
2019/06/10 | 799 | 808 | 787 | 805 | 44,100 |
2019/06/07 | 784 | 794 | 763 | 792 | 73,100 |
2019/06/06 | 807 | 812 | 778 | 782 | 83,900 |
2019/06/05 | 849 | 850 | 799 | 803 | 154,500 |
2019/06/04 | 835 | 842 | 816 | 842 | 25,800 |
2019/06/03 | 863 | 863 | 810 | 823 | 60,400 |
2019/05/31 | 871 | 878 | 853 | 863 | 35,100 |
2019/05/30 | 889 | 895 | 863 | 874 | 51,100 |
2019/05/29 | 898 | 905 | 874 | 889 | 59,700 |
2019/05/28 | 904 | 910 | 878 | 898 | 63,300 |
2019/05/27 | 883 | 921 | 874 | 895 | 57,400 |
2019/05/24 | 897 | 922 | 866 | 881 | 76,500 |
2019/05/23 | 890 | 937 | 875 | 906 | 112,100 |
2019/05/22 | 848 | 939 | 844 | 916 | 250,200 |
2019/05/21 | 848 | 874 | 829 | 835 | 79,500 |
2019/05/20 | 909 | 913 | 833 | 848 | 95,200 |
2019/05/17 | 940 | 967 | 889 | 896 | 110,400 |
2019/05/16 | 1,045 | 1,092 | 907 | 930 | 294,600 |
2019/05/15 | 1,005 | 1,053 | 970 | 1,051 | 70,800 |
2019/05/14 | 969 | 998 | 936 | 990 | 52,300 |
2019/05/13 | 1,050 | 1,050 | 975 | 984 | 35,800 |
2019/05/10 | 1,009 | 1,064 | 1,002 | 1,031 | 33,800 |
2019/05/09 | 1,082 | 1,082 | 1,005 | 1,012 | 51,100 |
2019/05/08 | 1,057 | 1,099 | 1,053 | 1,068 | 56,600 |
2019/05/07 | 1,043 | 1,110 | 1,022 | 1,083 | 188,200 |
2019/04/26 | 999 | 1,008 | 965 | 1,004 | 26,100 |
2019/04/25 | 1,026 | 1,030 | 998 | 1,010 | 65,600 |
2019/04/24 | 975 | 1,038 | 968 | 1,031 | 74,300 |
2019/04/23 | 929 | 987 | 929 | 983 | 76,300 |
2019/04/22 | 925 | 946 | 907 | 928 | 49,300 |
2019/04/19 | 930 | 952 | 893 | 910 | 66,000 |
2019/04/18 | 990 | 997 | 925 | 930 | 40,000 |
2019/04/17 | 971 | 993 | 955 | 993 | 54,100 |
2019/04/16 | 941 | 979 | 941 | 949 | 39,000 |
2019/04/15 | 920 | 934 | 895 | 928 | 61,700 |
2019/04/12 | 919 | 935 | 910 | 915 | 16,100 |
2019/04/11 | 960 | 963 | 922 | 924 | 41,600 |
2019/04/10 | 956 | 995 | 941 | 957 | 35,600 |
2019/04/09 | 977 | 981 | 950 | 970 | 15,000 |
2019/04/08 | 1,000 | 1,007 | 974 | 975 | 18,500 |
2019/04/05 | 995 | 1,006 | 985 | 989 | 18,700 |
2019/04/04 | 965 | 998 | 965 | 984 | 17,200 |
2019/04/03 | 972 | 996 | 951 | 965 | 77,900 |
2019/04/02 | 1,021 | 1,021 | 970 | 970 | 17,200 |
2019/04/01 | 1,014 | 1,032 | 989 | 997 | 52,400 |
2019/03/29 | 964 | 1,020 | 964 | 1,014 | 74,300 |
2019/03/28 | 977 | 977 | 945 | 966 | 20,100 |
2019/03/27 | 961 | 982 | 947 | 955 | 40,800 |
2019/03/26 | 941 | 1,000 | 914 | 940 | 174,800 |
2019/03/25 | 929 | 931 | 911 | 931 | 26,800 |
2019/03/22 | 973 | 973 | 951 | 959 | 19,800 |
2019/03/20 | 932 | 967 | 928 | 963 | 33,100 |
2019/03/19 | 935 | 936 | 901 | 932 | 23,400 |
2019/03/18 | 917 | 928 | 901 | 920 | 22,000 |
2019/03/15 | 937 | 937 | 902 | 915 | 23,400 |
2019/03/14 | 953 | 959 | 932 | 937 | 30,200 |
2019/03/13 | 971 | 972 | 928 | 938 | 19,500 |
2019/03/12 | 935 | 984 | 932 | 970 | 58,100 |
2019/03/11 | 941 | 941 | 887 | 920 | 25,600 |
2019/03/08 | 941 | 950 | 924 | 926 | 41,100 |
2019/03/07 | 946 | 975 | 944 | 962 | 91,600 |
2019/03/06 | 897 | 949 | 893 | 931 | 104,300 |
2019/03/05 | 903 | 909 | 880 | 890 | 54,000 |
2019/03/04 | 907 | 944 | 883 | 918 | 87,600 |
2019/03/01 | 879 | 912 | 879 | 906 | 352,400 |
2019/02/28 | 894 | 899 | 875 | 879 | 23,000 |
2019/02/27 | 896 | 912 | 883 | 895 | 36,900 |
2019/02/26 | 895 | 910 | 873 | 899 | 52,100 |
2019/02/25 | 915 | 920 | 891 | 900 | 33,400 |
2019/02/22 | 939 | 942 | 893 | 908 | 62,300 |
2019/02/21 | 988 | 990 | 933 | 950 | 110,400 |
2019/02/20 | 937 | 983 | 920 | 976 | 121,500 |
2019/02/19 | 891 | 966 | 887 | 922 | 65,100 |
2019/02/18 | 905 | 905 | 880 | 883 | 22,500 |
2019/02/15 | 899 | 913 | 820 | 905 | 155,000 |
2019/02/14 | 900 | 923 | 892 | 913 | 107,200 |
2019/02/13 | 900 | 909 | 882 | 900 | 57,600 |
2019/02/12 | 877 | 904 | 877 | 900 | 52,800 |
2019/02/08 | 885 | 900 | 873 | 887 | 45,900 |
2019/02/07 | 929 | 929 | 879 | 900 | 26,300 |
2019/02/06 | 890 | 918 | 890 | 914 | 20,200 |
2019/02/05 | 884 | 900 | 872 | 899 | 15,800 |
2019/02/04 | 865 | 887 | 852 | 884 | 15,700 |
2019/02/01 | 858 | 858 | 840 | 852 | 9,800 |
2019/01/31 | 837 | 865 | 837 | 858 | 18,000 |
2019/01/30 | 871 | 871 | 821 | 828 | 37,100 |
2019/01/29 | 866 | 872 | 822 | 860 | 66,500 |
2019/01/28 | 930 | 960 | 858 | 864 | 90,100 |
2019/01/25 | 851 | 996 | 847 | 936 | 112,600 |
2019/01/24 | 824 | 859 | 821 | 851 | 17,700 |
2019/01/23 | 802 | 829 | 802 | 824 | 19,200 |
2019/01/22 | 813 | 822 | 802 | 819 | 13,000 |
2019/01/21 | 839 | 848 | 815 | 818 | 19,100 |
2019/01/18 | 810 | 830 | 804 | 825 | 28,900 |
2019/01/17 | 795 | 819 | 787 | 819 | 51,000 |
2019/01/16 | 792 | 801 | 752 | 799 | 21,400 |
2019/01/15 | 796 | 821 | 785 | 801 | 26,300 |
2019/01/11 | 767 | 796 | 758 | 766 | 33,200 |
2019/01/10 | 761 | 783 | 736 | 752 | 28,500 |
2019/01/09 | 793 | 810 | 784 | 787 | 25,500 |
2019/01/08 | 763 | 795 | 763 | 788 | 23,500 |
2019/01/07 | 727 | 771 | 727 | 767 | 32,500 |
2019/01/04 | 712 | 729 | 693 | 725 | 38,900 |