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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,140 | 1,171 | 1,140 | 1,156 | 53,900 |
| 2022/12/29 | 1,122 | 1,140 | 1,111 | 1,134 | 83,700 |
| 2022/12/28 | 1,140 | 1,150 | 1,115 | 1,147 | 133,600 |
| 2022/12/27 | 1,148 | 1,158 | 1,142 | 1,153 | 82,200 |
| 2022/12/26 | 1,152 | 1,160 | 1,141 | 1,149 | 80,700 |
| 2022/12/23 | 1,160 | 1,165 | 1,138 | 1,156 | 58,000 |
| 2022/12/22 | 1,166 | 1,172 | 1,157 | 1,167 | 55,500 |
| 2022/12/21 | 1,178 | 1,184 | 1,161 | 1,162 | 77,900 |
| 2022/12/20 | 1,230 | 1,230 | 1,174 | 1,184 | 129,400 |
| 2022/12/19 | 1,257 | 1,260 | 1,223 | 1,230 | 91,800 |
| 2022/12/16 | 1,260 | 1,286 | 1,256 | 1,266 | 38,100 |
| 2022/12/15 | 1,263 | 1,268 | 1,251 | 1,266 | 30,900 |
| 2022/12/14 | 1,269 | 1,269 | 1,251 | 1,261 | 75,700 |
| 2022/12/13 | 1,287 | 1,290 | 1,267 | 1,269 | 63,100 |
| 2022/12/12 | 1,302 | 1,302 | 1,281 | 1,283 | 44,900 |
| 2022/12/09 | 1,295 | 1,314 | 1,290 | 1,311 | 37,000 |
| 2022/12/08 | 1,285 | 1,296 | 1,277 | 1,295 | 19,800 |
| 2022/12/07 | 1,271 | 1,295 | 1,271 | 1,286 | 20,200 |
| 2022/12/06 | 1,278 | 1,282 | 1,267 | 1,280 | 35,600 |
| 2022/12/05 | 1,280 | 1,285 | 1,271 | 1,284 | 26,100 |
| 2022/12/02 | 1,288 | 1,288 | 1,268 | 1,285 | 61,200 |
| 2022/12/01 | 1,312 | 1,312 | 1,286 | 1,293 | 35,400 |
| 2022/11/30 | 1,314 | 1,314 | 1,293 | 1,300 | 43,900 |
| 2022/11/29 | 1,308 | 1,313 | 1,299 | 1,306 | 36,500 |
| 2022/11/28 | 1,319 | 1,321 | 1,299 | 1,315 | 48,700 |
| 2022/11/25 | 1,318 | 1,319 | 1,295 | 1,302 | 79,800 |
| 2022/11/24 | 1,321 | 1,343 | 1,311 | 1,317 | 31,200 |
| 2022/11/22 | 1,314 | 1,318 | 1,306 | 1,310 | 35,600 |
| 2022/11/21 | 1,330 | 1,334 | 1,307 | 1,313 | 45,100 |
| 2022/11/18 | 1,342 | 1,351 | 1,328 | 1,330 | 48,400 |
| 2022/11/17 | 1,342 | 1,354 | 1,328 | 1,342 | 26,200 |
| 2022/11/16 | 1,356 | 1,358 | 1,335 | 1,342 | 18,000 |
| 2022/11/15 | 1,335 | 1,365 | 1,286 | 1,335 | 56,300 |
| 2022/11/14 | 1,410 | 1,417 | 1,335 | 1,340 | 90,400 |
| 2022/11/11 | 1,400 | 1,410 | 1,388 | 1,410 | 28,700 |
| 2022/11/10 | 1,382 | 1,391 | 1,372 | 1,386 | 12,000 |
| 2022/11/09 | 1,407 | 1,413 | 1,390 | 1,396 | 18,800 |
| 2022/11/08 | 1,389 | 1,413 | 1,389 | 1,407 | 18,700 |
| 2022/11/07 | 1,411 | 1,411 | 1,380 | 1,383 | 22,200 |
| 2022/11/04 | 1,394 | 1,416 | 1,387 | 1,402 | 32,000 |
| 2022/11/02 | 1,409 | 1,409 | 1,380 | 1,388 | 23,200 |
| 2022/11/01 | 1,390 | 1,407 | 1,385 | 1,397 | 21,900 |
| 2022/10/31 | 1,360 | 1,387 | 1,360 | 1,380 | 21,200 |
| 2022/10/28 | 1,340 | 1,368 | 1,329 | 1,356 | 54,700 |
| 2022/10/27 | 1,340 | 1,344 | 1,329 | 1,342 | 9,100 |
| 2022/10/26 | 1,335 | 1,345 | 1,333 | 1,340 | 16,400 |
| 2022/10/25 | 1,317 | 1,334 | 1,315 | 1,329 | 16,600 |
| 2022/10/24 | 1,325 | 1,335 | 1,310 | 1,312 | 19,100 |
| 2022/10/21 | 1,305 | 1,325 | 1,293 | 1,308 | 33,500 |
| 2022/10/20 | 1,298 | 1,307 | 1,290 | 1,299 | 19,000 |
| 2022/10/19 | 1,300 | 1,311 | 1,291 | 1,308 | 22,300 |
| 2022/10/18 | 1,290 | 1,306 | 1,280 | 1,295 | 45,100 |
| 2022/10/17 | 1,295 | 1,316 | 1,262 | 1,275 | 87,400 |
| 2022/10/14 | 1,310 | 1,344 | 1,295 | 1,318 | 66,200 |
| 2022/10/13 | 1,306 | 1,306 | 1,281 | 1,283 | 32,000 |
| 2022/10/12 | 1,301 | 1,315 | 1,295 | 1,306 | 19,200 |
| 2022/10/11 | 1,320 | 1,322 | 1,301 | 1,304 | 33,000 |
| 2022/10/07 | 1,320 | 1,339 | 1,317 | 1,334 | 30,700 |
| 2022/10/06 | 1,326 | 1,348 | 1,320 | 1,329 | 17,800 |
| 2022/10/05 | 1,351 | 1,355 | 1,326 | 1,326 | 20,700 |
| 2022/10/04 | 1,330 | 1,344 | 1,320 | 1,336 | 28,700 |
| 2022/10/03 | 1,285 | 1,319 | 1,266 | 1,319 | 33,000 |
| 2022/09/30 | 1,303 | 1,306 | 1,291 | 1,298 | 28,400 |
| 2022/09/29 | 1,310 | 1,325 | 1,301 | 1,311 | 25,600 |
| 2022/09/28 | 1,310 | 1,313 | 1,271 | 1,297 | 45,000 |
| 2022/09/27 | 1,315 | 1,328 | 1,309 | 1,315 | 27,200 |
| 2022/09/26 | 1,322 | 1,329 | 1,310 | 1,310 | 36,300 |
| 2022/09/22 | 1,342 | 1,351 | 1,330 | 1,337 | 20,300 |
| 2022/09/21 | 1,365 | 1,365 | 1,324 | 1,343 | 30,700 |
| 2022/09/20 | 1,367 | 1,382 | 1,364 | 1,365 | 28,600 |
| 2022/09/16 | 1,346 | 1,381 | 1,328 | 1,367 | 56,500 |
| 2022/09/15 | 1,361 | 1,368 | 1,345 | 1,347 | 23,600 |
| 2022/09/14 | 1,355 | 1,372 | 1,353 | 1,361 | 26,900 |
| 2022/09/13 | 1,395 | 1,416 | 1,382 | 1,385 | 33,700 |
| 2022/09/12 | 1,392 | 1,405 | 1,380 | 1,392 | 45,400 |
| 2022/09/09 | 1,414 | 1,433 | 1,392 | 1,392 | 42,900 |
| 2022/09/08 | 1,405 | 1,448 | 1,405 | 1,420 | 69,900 |
| 2022/09/07 | 1,407 | 1,431 | 1,372 | 1,403 | 92,100 |
| 2022/09/06 | 1,378 | 1,415 | 1,362 | 1,407 | 85,600 |
| 2022/09/05 | 1,327 | 1,365 | 1,312 | 1,356 | 34,000 |
| 2022/09/02 | 1,346 | 1,349 | 1,315 | 1,327 | 51,900 |
| 2022/09/01 | 1,359 | 1,361 | 1,344 | 1,346 | 41,600 |
| 2022/08/31 | 1,350 | 1,403 | 1,344 | 1,369 | 75,500 |
| 2022/08/30 | 1,331 | 1,392 | 1,323 | 1,350 | 125,100 |
| 2022/08/29 | 1,302 | 1,322 | 1,302 | 1,318 | 57,700 |
| 2022/08/26 | 1,328 | 1,340 | 1,317 | 1,324 | 47,800 |
| 2022/08/25 | 1,331 | 1,331 | 1,311 | 1,325 | 45,300 |
| 2022/08/24 | 1,328 | 1,332 | 1,308 | 1,324 | 39,500 |
| 2022/08/23 | 1,333 | 1,342 | 1,330 | 1,334 | 24,800 |
| 2022/08/22 | 1,329 | 1,351 | 1,318 | 1,351 | 37,200 |
| 2022/08/19 | 1,322 | 1,347 | 1,314 | 1,346 | 56,700 |
| 2022/08/18 | 1,310 | 1,332 | 1,303 | 1,322 | 63,200 |
| 2022/08/17 | 1,330 | 1,349 | 1,317 | 1,328 | 94,900 |
| 2022/08/16 | 1,340 | 1,378 | 1,304 | 1,321 | 143,400 |
| 2022/08/15 | 1,363 | 1,385 | 1,307 | 1,339 | 298,300 |
| 2022/08/12 | 1,442 | 1,443 | 1,400 | 1,423 | 66,400 |
| 2022/08/10 | 1,461 | 1,485 | 1,426 | 1,426 | 48,600 |
| 2022/08/09 | 1,504 | 1,524 | 1,476 | 1,476 | 60,800 |
| 2022/08/08 | 1,472 | 1,529 | 1,467 | 1,512 | 43,100 |
| 2022/08/05 | 1,506 | 1,512 | 1,466 | 1,476 | 54,300 |
| 2022/08/04 | 1,512 | 1,535 | 1,495 | 1,518 | 55,400 |
| 2022/08/03 | 1,500 | 1,532 | 1,462 | 1,509 | 65,200 |
| 2022/08/02 | 1,479 | 1,530 | 1,440 | 1,511 | 99,400 |
| 2022/08/01 | 1,470 | 1,518 | 1,441 | 1,505 | 125,300 |
| 2022/07/29 | 1,420 | 1,499 | 1,410 | 1,471 | 212,100 |
| 2022/07/28 | 1,450 | 1,549 | 1,412 | 1,436 | 941,000 |
| 2022/07/27 | 1,278 | 1,318 | 1,276 | 1,296 | 46,100 |
| 2022/07/26 | 1,276 | 1,285 | 1,270 | 1,274 | 16,800 |
| 2022/07/25 | 1,286 | 1,294 | 1,276 | 1,277 | 18,700 |
| 2022/07/22 | 1,296 | 1,303 | 1,275 | 1,287 | 21,300 |
| 2022/07/21 | 1,255 | 1,310 | 1,254 | 1,296 | 51,400 |
| 2022/07/20 | 1,252 | 1,277 | 1,249 | 1,256 | 45,300 |
| 2022/07/19 | 1,230 | 1,245 | 1,210 | 1,244 | 29,500 |
| 2022/07/15 | 1,237 | 1,238 | 1,209 | 1,221 | 45,900 |
| 2022/07/14 | 1,250 | 1,256 | 1,239 | 1,248 | 37,300 |
| 2022/07/13 | 1,250 | 1,255 | 1,230 | 1,255 | 33,900 |
| 2022/07/12 | 1,290 | 1,290 | 1,245 | 1,253 | 71,600 |
| 2022/07/11 | 1,296 | 1,308 | 1,295 | 1,297 | 23,600 |
| 2022/07/08 | 1,320 | 1,320 | 1,285 | 1,286 | 95,500 |
| 2022/07/07 | 1,310 | 1,339 | 1,302 | 1,320 | 19,500 |
| 2022/07/06 | 1,305 | 1,330 | 1,294 | 1,315 | 26,900 |
| 2022/07/05 | 1,331 | 1,355 | 1,314 | 1,314 | 17,800 |
| 2022/07/04 | 1,327 | 1,338 | 1,304 | 1,330 | 27,500 |
| 2022/07/01 | 1,337 | 1,337 | 1,290 | 1,312 | 33,500 |
| 2022/06/30 | 1,355 | 1,369 | 1,345 | 1,345 | 18,800 |
| 2022/06/29 | 1,348 | 1,372 | 1,347 | 1,369 | 27,000 |
| 2022/06/28 | 1,341 | 1,378 | 1,341 | 1,378 | 12,000 |
| 2022/06/27 | 1,384 | 1,384 | 1,348 | 1,351 | 20,400 |
| 2022/06/24 | 1,335 | 1,370 | 1,335 | 1,359 | 16,200 |
| 2022/06/23 | 1,325 | 1,355 | 1,303 | 1,324 | 23,500 |
| 2022/06/22 | 1,343 | 1,343 | 1,315 | 1,325 | 20,300 |
| 2022/06/21 | 1,294 | 1,356 | 1,294 | 1,346 | 20,200 |
| 2022/06/20 | 1,320 | 1,322 | 1,280 | 1,293 | 21,000 |
| 2022/06/17 | 1,310 | 1,325 | 1,298 | 1,310 | 32,500 |
| 2022/06/16 | 1,363 | 1,363 | 1,318 | 1,321 | 26,600 |
| 2022/06/15 | 1,364 | 1,398 | 1,329 | 1,333 | 27,500 |
| 2022/06/14 | 1,350 | 1,365 | 1,322 | 1,365 | 28,800 |
| 2022/06/13 | 1,392 | 1,396 | 1,365 | 1,375 | 27,700 |
| 2022/06/10 | 1,410 | 1,423 | 1,396 | 1,411 | 24,500 |
| 2022/06/09 | 1,428 | 1,459 | 1,415 | 1,439 | 21,500 |
| 2022/06/08 | 1,437 | 1,460 | 1,427 | 1,430 | 15,500 |
| 2022/06/07 | 1,455 | 1,463 | 1,436 | 1,437 | 16,000 |
| 2022/06/06 | 1,480 | 1,489 | 1,447 | 1,455 | 47,900 |
| 2022/06/03 | 1,490 | 1,523 | 1,490 | 1,501 | 17,500 |
| 2022/06/02 | 1,518 | 1,535 | 1,482 | 1,497 | 18,700 |
| 2022/06/01 | 1,493 | 1,535 | 1,478 | 1,532 | 21,200 |
| 2022/05/31 | 1,483 | 1,500 | 1,451 | 1,500 | 25,500 |
| 2022/05/30 | 1,410 | 1,490 | 1,410 | 1,486 | 58,600 |
| 2022/05/27 | 1,392 | 1,400 | 1,370 | 1,388 | 15,800 |
| 2022/05/26 | 1,381 | 1,403 | 1,375 | 1,386 | 24,200 |
| 2022/05/25 | 1,390 | 1,404 | 1,374 | 1,380 | 22,800 |
| 2022/05/24 | 1,416 | 1,418 | 1,390 | 1,399 | 24,900 |
| 2022/05/23 | 1,364 | 1,440 | 1,364 | 1,433 | 36,500 |
| 2022/05/20 | 1,373 | 1,374 | 1,340 | 1,364 | 32,700 |
| 2022/05/19 | 1,380 | 1,415 | 1,373 | 1,373 | 26,100 |
| 2022/05/18 | 1,459 | 1,473 | 1,420 | 1,433 | 40,000 |
| 2022/05/17 | 1,395 | 1,443 | 1,388 | 1,443 | 41,900 |
| 2022/05/16 | 1,438 | 1,445 | 1,402 | 1,420 | 41,700 |
| 2022/05/13 | 1,362 | 1,402 | 1,360 | 1,402 | 47,500 |
| 2022/05/12 | 1,347 | 1,363 | 1,330 | 1,351 | 36,000 |
| 2022/05/11 | 1,333 | 1,380 | 1,333 | 1,360 | 22,900 |
| 2022/05/10 | 1,301 | 1,349 | 1,288 | 1,341 | 68,000 |
| 2022/05/09 | 1,335 | 1,343 | 1,307 | 1,313 | 50,400 |
| 2022/05/06 | 1,390 | 1,390 | 1,351 | 1,361 | 40,400 |
| 2022/05/02 | 1,426 | 1,426 | 1,371 | 1,405 | 26,200 |
| 2022/04/28 | 1,394 | 1,446 | 1,377 | 1,446 | 43,000 |
| 2022/04/27 | 1,313 | 1,387 | 1,313 | 1,384 | 44,400 |
| 2022/04/26 | 1,353 | 1,370 | 1,340 | 1,359 | 11,700 |
| 2022/04/25 | 1,336 | 1,376 | 1,334 | 1,353 | 27,100 |
| 2022/04/22 | 1,373 | 1,378 | 1,326 | 1,366 | 39,500 |
| 2022/04/21 | 1,361 | 1,364 | 1,329 | 1,347 | 27,400 |
| 2022/04/20 | 1,355 | 1,372 | 1,343 | 1,363 | 28,400 |
| 2022/04/19 | 1,369 | 1,369 | 1,332 | 1,353 | 36,100 |
| 2022/04/18 | 1,382 | 1,387 | 1,351 | 1,375 | 56,900 |
| 2022/04/15 | 1,443 | 1,443 | 1,378 | 1,422 | 55,900 |
| 2022/04/14 | 1,447 | 1,465 | 1,395 | 1,460 | 76,800 |
| 2022/04/13 | 1,492 | 1,492 | 1,430 | 1,443 | 59,800 |
| 2022/04/12 | 1,610 | 1,610 | 1,503 | 1,514 | 62,800 |
| 2022/04/11 | 1,677 | 1,691 | 1,600 | 1,626 | 84,700 |
| 2022/04/08 | 1,576 | 1,654 | 1,576 | 1,654 | 56,600 |
| 2022/04/07 | 1,630 | 1,630 | 1,570 | 1,576 | 61,000 |
| 2022/04/06 | 1,671 | 1,675 | 1,618 | 1,633 | 54,700 |
| 2022/04/05 | 1,635 | 1,682 | 1,620 | 1,671 | 57,700 |
| 2022/04/04 | 1,629 | 1,671 | 1,606 | 1,635 | 58,300 |
| 2022/04/01 | 1,637 | 1,638 | 1,566 | 1,632 | 38,500 |
| 2022/03/31 | 1,609 | 1,654 | 1,594 | 1,639 | 49,100 |
| 2022/03/30 | 1,560 | 1,642 | 1,538 | 1,635 | 57,500 |
| 2022/03/29 | 1,523 | 1,570 | 1,494 | 1,548 | 61,300 |
| 2022/03/28 | 1,540 | 1,577 | 1,488 | 1,498 | 83,300 |
| 2022/03/25 | 1,493 | 1,561 | 1,450 | 1,536 | 82,600 |
| 2022/03/24 | 1,400 | 1,480 | 1,385 | 1,474 | 53,800 |
| 2022/03/23 | 1,400 | 1,448 | 1,400 | 1,420 | 63,800 |
| 2022/03/22 | 1,390 | 1,398 | 1,370 | 1,398 | 35,300 |
| 2022/03/18 | 1,350 | 1,379 | 1,350 | 1,378 | 43,900 |
| 2022/03/17 | 1,311 | 1,346 | 1,310 | 1,340 | 44,400 |
| 2022/03/16 | 1,260 | 1,299 | 1,260 | 1,298 | 37,200 |
| 2022/03/15 | 1,240 | 1,256 | 1,219 | 1,256 | 25,500 |
| 2022/03/14 | 1,217 | 1,258 | 1,217 | 1,253 | 32,600 |
| 2022/03/11 | 1,206 | 1,230 | 1,193 | 1,211 | 23,100 |
| 2022/03/10 | 1,184 | 1,224 | 1,184 | 1,224 | 31,100 |
| 2022/03/09 | 1,163 | 1,196 | 1,154 | 1,162 | 30,200 |
| 2022/03/08 | 1,150 | 1,197 | 1,150 | 1,162 | 44,100 |
| 2022/03/07 | 1,177 | 1,185 | 1,149 | 1,170 | 37,600 |
| 2022/03/04 | 1,250 | 1,250 | 1,183 | 1,196 | 68,900 |
| 2022/03/03 | 1,274 | 1,284 | 1,243 | 1,260 | 22,500 |
| 2022/03/02 | 1,279 | 1,286 | 1,246 | 1,265 | 40,000 |
| 2022/03/01 | 1,265 | 1,294 | 1,262 | 1,287 | 36,800 |
| 2022/02/28 | 1,235 | 1,262 | 1,215 | 1,251 | 37,300 |
| 2022/02/25 | 1,190 | 1,230 | 1,187 | 1,229 | 47,100 |
| 2022/02/24 | 1,190 | 1,200 | 1,138 | 1,160 | 65,900 |
| 2022/02/22 | 1,228 | 1,245 | 1,206 | 1,220 | 27,000 |
| 2022/02/21 | 1,262 | 1,262 | 1,225 | 1,238 | 37,000 |
| 2022/02/18 | 1,238 | 1,249 | 1,205 | 1,248 | 35,400 |
| 2022/02/17 | 1,230 | 1,250 | 1,203 | 1,208 | 62,200 |
| 2022/02/16 | 1,180 | 1,217 | 1,180 | 1,214 | 38,500 |
| 2022/02/15 | 1,180 | 1,207 | 1,150 | 1,161 | 60,300 |
| 2022/02/14 | 1,148 | 1,154 | 1,133 | 1,150 | 39,000 |
| 2022/02/10 | 1,152 | 1,173 | 1,152 | 1,171 | 17,100 |
| 2022/02/09 | 1,149 | 1,164 | 1,145 | 1,158 | 17,800 |
| 2022/02/08 | 1,153 | 1,171 | 1,150 | 1,160 | 11,400 |
| 2022/02/07 | 1,164 | 1,170 | 1,138 | 1,150 | 18,300 |
| 2022/02/04 | 1,153 | 1,158 | 1,126 | 1,158 | 26,500 |
| 2022/02/03 | 1,165 | 1,168 | 1,140 | 1,153 | 33,000 |
| 2022/02/02 | 1,140 | 1,184 | 1,140 | 1,184 | 30,400 |
| 2022/02/01 | 1,141 | 1,154 | 1,125 | 1,133 | 44,500 |
| 2022/01/31 | 1,090 | 1,132 | 1,078 | 1,125 | 55,800 |
| 2022/01/28 | 1,078 | 1,088 | 1,040 | 1,068 | 84,800 |
| 2022/01/27 | 1,129 | 1,131 | 1,055 | 1,055 | 85,100 |
| 2022/01/26 | 1,108 | 1,132 | 1,094 | 1,118 | 56,700 |
| 2022/01/25 | 1,158 | 1,160 | 1,082 | 1,090 | 101,100 |
| 2022/01/24 | 1,133 | 1,154 | 1,116 | 1,153 | 32,600 |
| 2022/01/21 | 1,145 | 1,145 | 1,122 | 1,136 | 50,700 |
| 2022/01/20 | 1,121 | 1,159 | 1,110 | 1,157 | 66,900 |
| 2022/01/19 | 1,194 | 1,194 | 1,125 | 1,131 | 118,900 |
| 2022/01/18 | 1,204 | 1,236 | 1,191 | 1,194 | 69,000 |
| 2022/01/17 | 1,240 | 1,240 | 1,199 | 1,204 | 79,400 |
| 2022/01/14 | 1,271 | 1,271 | 1,240 | 1,240 | 81,000 |
| 2022/01/13 | 1,340 | 1,344 | 1,280 | 1,280 | 84,300 |
| 2022/01/12 | 1,350 | 1,355 | 1,312 | 1,326 | 80,800 |
| 2022/01/11 | 1,371 | 1,371 | 1,333 | 1,348 | 47,300 |
| 2022/01/07 | 1,428 | 1,430 | 1,377 | 1,383 | 45,000 |
| 2022/01/06 | 1,440 | 1,465 | 1,416 | 1,422 | 65,200 |
| 2022/01/05 | 1,551 | 1,551 | 1,470 | 1,490 | 113,400 |
| 2022/01/04 | 1,614 | 1,615 | 1,534 | 1,551 | 87,800 |