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
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

このページの先頭へ