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
2020/12/30 1,844 1,907 1,835 1,899 150,300
2020/12/29 1,813 1,895 1,805 1,870 209,500
2020/12/28 1,869 1,876 1,798 1,821 207,400
2020/12/25 1,859 1,870 1,823 1,858 154,000
2020/12/24 1,865 1,885 1,835 1,869 122,100
2020/12/23 1,820 1,860 1,820 1,855 101,400
2020/12/22 1,888 1,890 1,791 1,806 197,200
2020/12/21 1,885 1,921 1,881 1,898 94,200
2020/12/18 1,919 1,939 1,856 1,873 184,000
2020/12/17 1,900 1,935 1,878 1,903 344,200
2020/12/16 1,850 1,878 1,808 1,878 103,800
2020/12/15 1,914 1,915 1,840 1,848 100,400
2020/12/14 1,885 1,926 1,866 1,883 168,600
2020/12/11 1,842 1,876 1,818 1,871 124,400
2020/12/10 1,755 1,840 1,750 1,825 169,800
2020/12/09 1,794 1,800 1,751 1,762 106,300
2020/12/08 1,741 1,805 1,710 1,793 139,200
2020/12/07 1,831 1,836 1,753 1,753 235,200
2020/12/04 1,857 1,888 1,803 1,842 214,700
2020/12/03 1,934 1,937 1,870 1,876 230,700
2020/12/02 1,926 1,965 1,900 1,942 156,700
2020/12/01 1,990 1,993 1,924 1,946 163,600
2020/11/30 1,917 1,973 1,901 1,970 211,900
2020/11/27 1,820 1,889 1,803 1,886 246,500
2020/11/26 1,837 1,845 1,778 1,829 201,800
2020/11/25 1,814 1,838 1,756 1,813 276,900
2020/11/24 1,850 1,855 1,811 1,837 174,000
2020/11/20 1,851 1,861 1,791 1,830 225,500
2020/11/19 1,852 1,873 1,806 1,851 194,800
2020/11/18 1,787 1,880 1,780 1,854 676,700
2020/11/17 1,777 1,789 1,694 1,788 469,800
2020/11/16 1,780 1,829 1,701 1,759 1,210,900
2020/11/13 2,142 2,174 2,088 2,130 376,200
2020/11/12 2,108 2,139 2,068 2,135 260,500
2020/11/11 1,984 2,150 1,945 2,068 370,500
2020/11/10 2,150 2,164 2,008 2,034 547,700
2020/11/09 2,192 2,252 2,185 2,200 272,300
2020/11/06 2,233 2,288 2,180 2,191 262,700
2020/11/05 2,235 2,260 2,186 2,215 258,800
2020/11/04 2,157 2,264 2,131 2,242 283,600
2020/11/02 2,181 2,192 2,051 2,107 343,700
2020/10/30 2,193 2,239 2,138 2,188 376,600
2020/10/29 2,053 2,218 2,050 2,205 395,800
2020/10/28 2,056 2,110 2,017 2,103 354,800
2020/10/27 2,016 2,122 2,001 2,106 448,100
2020/10/26 2,221 2,240 2,048 2,066 487,400
2020/10/23 2,316 2,316 2,085 2,222 802,300
2020/10/22 2,410 2,463 2,281 2,317 488,800
2020/10/21 2,399 2,500 2,336 2,434 597,600
2020/10/20 2,295 2,405 2,253 2,379 396,300
2020/10/19 2,375 2,390 2,245 2,312 491,300
2020/10/16 2,379 2,406 2,260 2,314 667,900
2020/10/15 2,335 2,450 2,315 2,401 1,597,900
2020/10/14 2,170 2,257 2,149 2,207 467,600
2020/10/13 2,183 2,227 2,138 2,150 422,900
2020/10/12 2,125 2,210 2,052 2,191 784,100
2020/10/09 2,080 2,080 1,915 2,025 1,398,500
2020/10/08 2,217 2,227 2,127 2,135 594,700
2020/10/07 2,130 2,186 2,122 2,177 529,000
2020/10/06 2,082 2,140 2,040 2,090 696,000
2020/10/05 1,943 2,080 1,924 2,057 1,073,500
2020/10/02 1,900 1,966 1,865 1,894 817,700
2020/09/30 1,835 1,878 1,768 1,874 458,800
2020/09/29 1,727 1,840 1,723 1,821 431,800
2020/09/28 1,846 1,855 1,701 1,727 891,800
2020/09/25 1,901 1,930 1,815 1,868 862,500
2020/09/24 1,985 2,037 1,826 1,843 1,898,200
2020/09/23 1,927 2,027 1,827 2,027 2,888,300
2020/09/18 1,595 1,628 1,571 1,627 241,700
2020/09/17 1,623 1,623 1,556 1,580 276,000
2020/09/16 1,590 1,622 1,565 1,622 386,500
2020/09/15 1,492 1,563 1,481 1,563 298,700
2020/09/14 1,498 1,498 1,463 1,475 187,100
2020/09/11 1,487 1,500 1,453 1,499 242,200
2020/09/10 1,529 1,547 1,489 1,489 196,000
2020/09/09 1,487 1,515 1,487 1,503 170,900
2020/09/08 1,543 1,559 1,500 1,527 170,900
2020/09/07 1,538 1,584 1,525 1,537 233,800
2020/09/04 1,551 1,570 1,520 1,550 307,300
2020/09/03 1,617 1,624 1,583 1,600 247,100
2020/09/02 1,620 1,665 1,602 1,616 350,900
2020/09/01 1,600 1,620 1,585 1,607 231,000
2020/08/31 1,585 1,622 1,574 1,602 316,000
2020/08/28 1,670 1,683 1,559 1,589 698,400
2020/08/27 1,736 1,740 1,685 1,688 232,000
2020/08/26 1,685 1,749 1,665 1,733 315,200
2020/08/25 1,735 1,745 1,692 1,692 284,800
2020/08/24 1,712 1,721 1,653 1,721 586,600
2020/08/21 1,769 1,778 1,725 1,739 382,100
2020/08/20 1,810 1,820 1,755 1,770 457,700
2020/08/19 1,781 1,820 1,752 1,798 601,900
2020/08/18 1,845 1,845 1,758 1,782 758,500
2020/08/17 1,900 1,908 1,803 1,825 894,800
2020/08/14 1,782 1,930 1,744 1,835 1,932,500
2020/08/13 2,055 2,073 1,997 2,032 399,200
2020/08/12 2,215 2,215 1,994 2,024 937,600
2020/08/11 2,330 2,392 2,257 2,290 447,800
2020/08/07 2,268 2,344 2,226 2,301 326,100
2020/08/06 2,237 2,295 2,182 2,281 292,100
2020/08/05 2,199 2,212 2,125 2,210 247,000
2020/08/04 2,300 2,310 2,144 2,183 454,800
2020/08/03 2,215 2,283 2,146 2,275 348,000
2020/07/31 2,321 2,321 2,089 2,165 547,000
2020/07/30 2,200 2,331 2,190 2,324 434,400
2020/07/29 2,142 2,181 2,078 2,112 225,700
2020/07/28 2,122 2,155 2,066 2,143 176,300
2020/07/27 2,052 2,166 2,045 2,145 366,000
2020/07/22 1,916 2,029 1,894 2,029 278,800
2020/07/21 1,881 1,945 1,881 1,915 122,800
2020/07/20 1,972 1,974 1,840 1,903 187,900
2020/07/17 1,831 1,935 1,799 1,933 273,200
2020/07/16 1,800 1,845 1,768 1,802 181,300
2020/07/15 1,801 1,801 1,716 1,747 213,900
2020/07/14 1,857 1,869 1,781 1,803 198,100
2020/07/13 1,873 1,893 1,820 1,893 116,200
2020/07/10 1,956 1,956 1,849 1,854 131,000
2020/07/09 1,940 2,018 1,919 1,921 309,600
2020/07/08 1,944 1,954 1,899 1,932 134,200
2020/07/07 1,909 1,945 1,865 1,936 185,300
2020/07/06 1,854 1,935 1,854 1,896 193,800
2020/07/03 1,767 1,846 1,767 1,846 127,100
2020/07/02 1,906 1,906 1,772 1,785 229,700
2020/07/01 1,900 1,955 1,864 1,866 126,300
2020/06/30 1,973 1,979 1,844 1,880 144,600
2020/06/29 1,898 1,910 1,844 1,861 102,300
2020/06/26 1,930 1,935 1,861 1,918 162,100
2020/06/25 1,968 1,986 1,925 1,929 127,100
2020/06/24 1,934 1,996 1,933 1,976 125,400
2020/06/23 1,987 2,011 1,898 1,934 298,200
2020/06/22 1,920 1,977 1,890 1,965 240,500
2020/06/19 1,903 1,919 1,847 1,909 236,800
2020/06/18 1,789 1,909 1,781 1,906 283,600
2020/06/17 1,811 1,845 1,756 1,796 171,800
2020/06/16 1,732 1,824 1,700 1,811 301,900
2020/06/15 1,694 1,769 1,627 1,652 310,400
2020/06/12 1,607 1,665 1,580 1,625 242,000
2020/06/11 1,645 1,765 1,626 1,687 527,800
2020/06/10 1,550 1,639 1,530 1,639 256,300
2020/06/09 1,576 1,592 1,540 1,564 141,300
2020/06/08 1,518 1,593 1,474 1,586 242,900
2020/06/05 1,510 1,527 1,475 1,485 226,000
2020/06/04 1,580 1,624 1,519 1,528 301,900
2020/06/03 1,565 1,619 1,531 1,587 311,700
2020/06/02 1,586 1,617 1,509 1,563 325,400
2020/06/01 1,595 1,620 1,530 1,586 415,900
2020/05/29 1,428 1,588 1,420 1,564 807,100
2020/05/28 1,456 1,469 1,365 1,411 447,900
2020/05/27 1,375 1,457 1,340 1,448 459,700
2020/05/26 1,362 1,407 1,339 1,365 492,400
2020/05/25 1,350 1,356 1,327 1,355 193,100
2020/05/22 1,362 1,369 1,323 1,327 260,700
2020/05/21 1,417 1,418 1,360 1,360 229,900
2020/05/20 1,390 1,421 1,368 1,396 255,300
2020/05/19 1,450 1,455 1,360 1,408 317,000
2020/05/18 1,649 1,669 1,418 1,421 916,900
2020/05/15 1,510 1,553 1,484 1,527 141,200
2020/05/14 1,520 1,524 1,486 1,493 87,200
2020/05/13 1,494 1,543 1,475 1,532 83,700
2020/05/12 1,462 1,535 1,434 1,511 197,300
2020/05/11 1,565 1,565 1,448 1,473 278,000
2020/05/08 1,572 1,580 1,512 1,568 114,800
2020/05/07 1,538 1,561 1,511 1,559 129,300
2020/05/01 1,515 1,545 1,502 1,520 113,200
2020/04/30 1,536 1,568 1,502 1,532 213,800
2020/04/28 1,480 1,500 1,427 1,487 118,700
2020/04/27 1,410 1,525 1,400 1,490 347,700
2020/04/24 1,340 1,355 1,295 1,329 54,800
2020/04/23 1,290 1,338 1,272 1,336 80,800
2020/04/22 1,258 1,305 1,229 1,274 94,300
2020/04/21 1,336 1,336 1,276 1,288 79,400
2020/04/20 1,363 1,375 1,318 1,336 91,600
2020/04/17 1,388 1,390 1,315 1,351 119,300
2020/04/16 1,281 1,371 1,281 1,369 93,900
2020/04/15 1,338 1,338 1,279 1,292 90,600
2020/04/14 1,317 1,396 1,300 1,333 122,400
2020/04/13 1,322 1,342 1,263 1,317 111,800
2020/04/10 1,351 1,360 1,268 1,320 104,400
2020/04/09 1,358 1,383 1,300 1,354 119,000
2020/04/08 1,278 1,331 1,203 1,318 127,200
2020/04/07 1,267 1,294 1,242 1,262 211,100
2020/04/06 1,260 1,297 1,228 1,237 166,800
2020/04/03 1,332 1,372 1,241 1,260 140,700
2020/04/02 1,351 1,390 1,328 1,344 66,400
2020/04/01 1,330 1,404 1,313 1,381 133,400
2020/03/31 1,349 1,408 1,331 1,367 170,100
2020/03/30 1,295 1,385 1,266 1,312 317,900
2020/03/27 1,178 1,270 1,124 1,270 281,000
2020/03/26 1,130 1,156 1,060 1,123 157,900
2020/03/25 1,089 1,176 1,042 1,146 329,100
2020/03/24 941 1,032 939 1,029 259,000
2020/03/23 913 921 864 896 190,600
2020/03/19 1,059 1,068 877 898 249,700
2020/03/18 1,116 1,122 1,024 1,034 247,000
2020/03/17 977 1,124 960 1,104 229,900
2020/03/16 1,011 1,080 986 1,008 157,200
2020/03/13 923 1,055 912 996 308,900
2020/03/12 1,121 1,168 1,055 1,073 258,800
2020/03/11 1,206 1,237 1,134 1,134 281,900
2020/03/10 1,164 1,250 1,077 1,221 315,000
2020/03/09 1,320 1,328 1,116 1,194 472,400
2020/03/06 1,403 1,425 1,316 1,399 203,500
2020/03/05 1,489 1,511 1,400 1,432 201,000
2020/03/04 1,351 1,470 1,321 1,448 192,100
2020/03/03 1,486 1,486 1,358 1,373 203,800
2020/03/02 1,365 1,464 1,337 1,426 263,300
2020/02/28 1,330 1,470 1,267 1,315 553,400
2020/02/27 1,490 1,493 1,297 1,341 416,200
2020/02/26 1,400 1,508 1,400 1,486 228,400
2020/02/25 1,400 1,490 1,384 1,411 189,500
2020/02/21 1,520 1,549 1,455 1,480 225,700
2020/02/20 1,480 1,517 1,415 1,506 277,800
2020/02/19 1,310 1,515 1,285 1,492 452,200
2020/02/18 1,341 1,392 1,241 1,281 197,900
2020/02/17 1,301 1,348 1,279 1,333 446,300
2020/02/14 1,257 1,277 1,206 1,217 100,200
2020/02/13 1,285 1,285 1,252 1,263 59,800
2020/02/12 1,260 1,291 1,241 1,291 52,300
2020/02/10 1,305 1,310 1,265 1,279 103,400
2020/02/07 1,280 1,309 1,241 1,288 104,600
2020/02/06 1,180 1,256 1,175 1,230 84,500
2020/02/05 1,189 1,206 1,159 1,180 62,000
2020/02/04 1,152 1,189 1,143 1,172 62,500
2020/02/03 1,079 1,177 1,069 1,173 94,300
2020/01/31 1,084 1,130 1,080 1,118 34,300
2020/01/30 1,160 1,169 1,001 1,098 155,300
2020/01/29 1,188 1,198 1,155 1,159 29,900
2020/01/28 1,171 1,195 1,162 1,184 26,100
2020/01/27 1,197 1,220 1,170 1,188 78,500
2020/01/24 1,242 1,243 1,215 1,237 28,600
2020/01/23 1,258 1,258 1,230 1,242 22,700
2020/01/22 1,246 1,275 1,244 1,260 20,100
2020/01/21 1,237 1,254 1,230 1,241 21,300
2020/01/20 1,270 1,272 1,234 1,261 33,300
2020/01/17 1,331 1,331 1,263 1,275 52,300
2020/01/16 1,251 1,320 1,250 1,308 72,400
2020/01/15 1,233 1,247 1,212 1,241 20,500
2020/01/14 1,250 1,269 1,231 1,233 23,800
2020/01/10 1,269 1,270 1,232 1,241 29,300
2020/01/09 1,227 1,267 1,215 1,257 38,100
2020/01/08 1,236 1,251 1,169 1,201 103,900
2020/01/07 1,224 1,257 1,224 1,238 40,200
2020/01/06 1,263 1,264 1,213 1,234 115,900

このページの先頭へ