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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,384 | 1,385 | 1,372 | 1,372 | 7,200 |
| 2024/11/07 | 1,375 | 1,390 | 1,374 | 1,384 | 8,100 |
| 2024/11/06 | 1,383 | 1,388 | 1,359 | 1,374 | 12,600 |
| 2024/11/05 | 1,389 | 1,399 | 1,370 | 1,382 | 8,500 |
| 2024/11/01 | 1,400 | 1,410 | 1,390 | 1,394 | 12,000 |
| 2024/10/31 | 1,369 | 1,416 | 1,369 | 1,401 | 26,900 |
| 2024/10/30 | 1,404 | 1,414 | 1,369 | 1,369 | 54,700 |
| 2024/10/29 | 1,409 | 1,414 | 1,393 | 1,405 | 11,200 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,409 | 10,400 |
| 2024/10/25 | 1,401 | 1,401 | 1,355 | 1,367 | 31,400 |
| 2024/10/24 | 1,419 | 1,425 | 1,395 | 1,406 | 12,900 |
| 2024/10/23 | 1,432 | 1,433 | 1,422 | 1,425 | 7,300 |
| 2024/10/22 | 1,450 | 1,450 | 1,430 | 1,431 | 8,500 |
| 2024/10/21 | 1,447 | 1,450 | 1,432 | 1,450 | 4,600 |
| 2024/10/18 | 1,468 | 1,468 | 1,431 | 1,447 | 10,600 |
| 2024/10/17 | 1,426 | 1,480 | 1,426 | 1,463 | 18,900 |
| 2024/10/16 | 1,415 | 1,437 | 1,415 | 1,426 | 5,100 |
| 2024/10/15 | 1,435 | 1,445 | 1,414 | 1,433 | 7,000 |
| 2024/10/11 | 1,404 | 1,456 | 1,404 | 1,443 | 25,300 |
| 2024/10/10 | 1,428 | 1,428 | 1,387 | 1,404 | 22,200 |
| 2024/10/09 | 1,436 | 1,437 | 1,418 | 1,428 | 10,500 |
| 2024/10/08 | 1,433 | 1,451 | 1,425 | 1,425 | 17,200 |
| 2024/10/07 | 1,451 | 1,477 | 1,441 | 1,441 | 20,000 |
| 2024/10/04 | 1,456 | 1,471 | 1,431 | 1,449 | 17,400 |
| 2024/10/03 | 1,445 | 1,473 | 1,445 | 1,456 | 8,500 |
| 2024/10/02 | 1,411 | 1,465 | 1,411 | 1,445 | 25,200 |
| 2024/10/01 | 1,400 | 1,440 | 1,395 | 1,411 | 30,300 |
| 2024/09/30 | 1,353 | 1,403 | 1,329 | 1,392 | 29,100 |
| 2024/09/27 | 1,399 | 1,399 | 1,371 | 1,383 | 17,100 |
| 2024/09/26 | 1,370 | 1,395 | 1,370 | 1,395 | 15,600 |
| 2024/09/25 | 1,380 | 1,397 | 1,359 | 1,370 | 25,600 |
| 2024/09/24 | 1,491 | 1,491 | 1,389 | 1,389 | 43,600 |
| 2024/09/20 | 1,470 | 1,497 | 1,470 | 1,491 | 22,100 |
| 2024/09/19 | 1,468 | 1,488 | 1,431 | 1,460 | 33,400 |
| 2024/09/18 | 1,390 | 1,479 | 1,390 | 1,470 | 104,400 |
| 2024/09/17 | 1,354 | 1,398 | 1,347 | 1,388 | 193,500 |
| 2024/09/13 | 1,400 | 1,404 | 1,346 | 1,352 | 34,500 |
| 2024/09/12 | 1,378 | 1,412 | 1,362 | 1,400 | 57,100 |
| 2024/09/11 | 1,337 | 1,381 | 1,322 | 1,352 | 58,100 |
| 2024/09/10 | 1,300 | 1,363 | 1,289 | 1,359 | 105,900 |
| 2024/09/09 | 1,274 | 1,300 | 1,274 | 1,300 | 38,300 |
| 2024/09/06 | 1,282 | 1,328 | 1,282 | 1,322 | 29,200 |
| 2024/09/05 | 1,280 | 1,302 | 1,271 | 1,282 | 41,100 |
| 2024/09/04 | 1,305 | 1,309 | 1,287 | 1,287 | 40,100 |
| 2024/09/03 | 1,338 | 1,356 | 1,332 | 1,332 | 21,500 |
| 2024/09/02 | 1,328 | 1,341 | 1,326 | 1,336 | 25,700 |
| 2024/08/30 | 1,343 | 1,355 | 1,326 | 1,328 | 28,000 |
| 2024/08/29 | 1,343 | 1,362 | 1,337 | 1,343 | 20,500 |
| 2024/08/28 | 1,345 | 1,360 | 1,315 | 1,342 | 30,900 |
| 2024/08/27 | 1,360 | 1,360 | 1,345 | 1,345 | 15,600 |
| 2024/08/26 | 1,361 | 1,367 | 1,341 | 1,360 | 37,400 |
| 2024/08/23 | 1,363 | 1,383 | 1,363 | 1,364 | 13,100 |
| 2024/08/22 | 1,379 | 1,397 | 1,372 | 1,377 | 25,000 |
| 2024/08/21 | 1,399 | 1,399 | 1,378 | 1,387 | 23,200 |
| 2024/08/20 | 1,352 | 1,435 | 1,352 | 1,404 | 67,200 |
| 2024/08/19 | 1,375 | 1,421 | 1,352 | 1,352 | 43,600 |
| 2024/08/16 | 1,409 | 1,438 | 1,387 | 1,395 | 78,200 |
| 2024/08/15 | 1,395 | 1,420 | 1,350 | 1,381 | 211,400 |
| 2024/08/14 | 1,180 | 1,195 | 1,172 | 1,185 | 15,400 |
| 2024/08/13 | 1,172 | 1,197 | 1,166 | 1,177 | 18,300 |
| 2024/08/09 | 1,163 | 1,183 | 1,160 | 1,170 | 18,700 |
| 2024/08/08 | 1,123 | 1,168 | 1,123 | 1,157 | 22,800 |
| 2024/08/07 | 1,100 | 1,178 | 1,100 | 1,123 | 12,700 |
| 2024/08/06 | 1,132 | 1,154 | 1,120 | 1,130 | 36,600 |
| 2024/08/05 | 1,105 | 1,162 | 1,000 | 1,061 | 116,800 |
| 2024/08/02 | 1,218 | 1,240 | 1,174 | 1,174 | 60,100 |
| 2024/08/01 | 1,260 | 1,269 | 1,241 | 1,248 | 52,700 |
| 2024/07/31 | 1,255 | 1,266 | 1,248 | 1,258 | 31,500 |
| 2024/07/30 | 1,290 | 1,292 | 1,250 | 1,250 | 76,600 |
| 2024/07/29 | 1,296 | 1,298 | 1,278 | 1,290 | 28,200 |
| 2024/07/26 | 1,267 | 1,295 | 1,243 | 1,286 | 44,300 |
| 2024/07/25 | 1,229 | 1,263 | 1,229 | 1,260 | 33,100 |
| 2024/07/24 | 1,246 | 1,272 | 1,246 | 1,250 | 31,300 |
| 2024/07/23 | 1,215 | 1,248 | 1,213 | 1,243 | 18,400 |
| 2024/07/22 | 1,213 | 1,237 | 1,213 | 1,223 | 22,500 |
| 2024/07/19 | 1,225 | 1,225 | 1,201 | 1,213 | 17,400 |
| 2024/07/18 | 1,216 | 1,229 | 1,215 | 1,226 | 12,800 |
| 2024/07/17 | 1,223 | 1,229 | 1,214 | 1,216 | 14,000 |
| 2024/07/16 | 1,210 | 1,235 | 1,200 | 1,218 | 38,700 |
| 2024/07/12 | 1,207 | 1,221 | 1,201 | 1,217 | 22,600 |
| 2024/07/11 | 1,187 | 1,203 | 1,187 | 1,201 | 15,100 |
| 2024/07/10 | 1,197 | 1,208 | 1,184 | 1,185 | 36,700 |
| 2024/07/09 | 1,193 | 1,193 | 1,173 | 1,188 | 18,700 |
| 2024/07/08 | 1,168 | 1,196 | 1,168 | 1,177 | 40,800 |
| 2024/07/05 | 1,164 | 1,164 | 1,146 | 1,151 | 23,600 |
| 2024/07/04 | 1,146 | 1,161 | 1,146 | 1,153 | 10,100 |
| 2024/07/03 | 1,158 | 1,161 | 1,147 | 1,154 | 11,100 |
| 2024/07/02 | 1,150 | 1,162 | 1,149 | 1,149 | 19,400 |
| 2024/07/01 | 1,150 | 1,161 | 1,144 | 1,150 | 11,300 |
| 2024/06/28 | 1,150 | 1,155 | 1,143 | 1,143 | 12,000 |
| 2024/06/27 | 1,141 | 1,164 | 1,139 | 1,150 | 21,000 |
| 2024/06/26 | 1,096 | 1,157 | 1,095 | 1,147 | 46,300 |
| 2024/06/25 | 1,094 | 1,102 | 1,085 | 1,096 | 23,900 |
| 2024/06/24 | 1,080 | 1,103 | 1,080 | 1,082 | 22,700 |
| 2024/06/21 | 1,083 | 1,089 | 1,073 | 1,084 | 9,900 |
| 2024/06/20 | 1,079 | 1,085 | 1,075 | 1,077 | 7,100 |
| 2024/06/19 | 1,080 | 1,089 | 1,077 | 1,083 | 11,300 |
| 2024/06/18 | 1,067 | 1,086 | 1,063 | 1,074 | 19,900 |
| 2024/06/17 | 1,071 | 1,073 | 1,062 | 1,066 | 24,700 |
| 2024/06/14 | 1,069 | 1,076 | 1,069 | 1,069 | 9,100 |
| 2024/06/13 | 1,083 | 1,085 | 1,070 | 1,071 | 6,700 |
| 2024/06/12 | 1,086 | 1,088 | 1,077 | 1,084 | 5,000 |
| 2024/06/11 | 1,087 | 1,087 | 1,077 | 1,085 | 4,600 |
| 2024/06/10 | 1,088 | 1,088 | 1,083 | 1,087 | 6,500 |
| 2024/06/07 | 1,079 | 1,085 | 1,076 | 1,084 | 5,100 |
| 2024/06/06 | 1,088 | 1,088 | 1,076 | 1,082 | 12,000 |
| 2024/06/05 | 1,093 | 1,093 | 1,081 | 1,089 | 9,200 |
| 2024/06/04 | 1,079 | 1,097 | 1,079 | 1,093 | 9,900 |
| 2024/06/03 | 1,085 | 1,094 | 1,078 | 1,093 | 13,800 |
| 2024/05/31 | 1,059 | 1,078 | 1,059 | 1,071 | 11,500 |
| 2024/05/30 | 1,074 | 1,086 | 1,058 | 1,059 | 34,800 |
| 2024/05/29 | 1,109 | 1,109 | 1,080 | 1,087 | 21,000 |
| 2024/05/28 | 1,088 | 1,099 | 1,086 | 1,097 | 7,400 |
| 2024/05/27 | 1,094 | 1,094 | 1,083 | 1,083 | 2,600 |
| 2024/05/24 | 1,079 | 1,095 | 1,075 | 1,091 | 10,300 |
| 2024/05/23 | 1,095 | 1,095 | 1,083 | 1,092 | 11,700 |
| 2024/05/22 | 1,104 | 1,107 | 1,093 | 1,104 | 17,600 |
| 2024/05/21 | 1,100 | 1,110 | 1,093 | 1,102 | 13,200 |
| 2024/05/20 | 1,106 | 1,114 | 1,097 | 1,105 | 12,200 |
| 2024/05/17 | 1,085 | 1,108 | 1,085 | 1,104 | 15,400 |
| 2024/05/16 | 1,104 | 1,104 | 1,083 | 1,096 | 11,900 |
| 2024/05/15 | 1,119 | 1,119 | 1,083 | 1,110 | 40,400 |
| 2024/05/14 | 1,097 | 1,108 | 1,096 | 1,108 | 3,300 |
| 2024/05/13 | 1,108 | 1,110 | 1,089 | 1,107 | 12,800 |
| 2024/05/10 | 1,111 | 1,111 | 1,091 | 1,098 | 28,000 |
| 2024/05/09 | 1,089 | 1,090 | 1,081 | 1,081 | 5,700 |
| 2024/05/08 | 1,086 | 1,100 | 1,086 | 1,089 | 6,300 |
| 2024/05/07 | 1,082 | 1,094 | 1,082 | 1,086 | 12,400 |
| 2024/05/02 | 1,076 | 1,081 | 1,072 | 1,079 | 9,100 |
| 2024/05/01 | 1,073 | 1,080 | 1,072 | 1,075 | 3,600 |
| 2024/04/30 | 1,073 | 1,082 | 1,063 | 1,082 | 15,500 |
| 2024/04/26 | 1,073 | 1,083 | 1,059 | 1,065 | 57,400 |
| 2024/04/25 | 1,080 | 1,080 | 1,071 | 1,077 | 15,800 |
| 2024/04/24 | 1,082 | 1,088 | 1,076 | 1,087 | 19,300 |
| 2024/04/23 | 1,084 | 1,094 | 1,080 | 1,080 | 16,200 |
| 2024/04/22 | 1,079 | 1,085 | 1,073 | 1,078 | 20,500 |
| 2024/04/19 | 1,091 | 1,091 | 1,043 | 1,070 | 42,500 |
| 2024/04/18 | 1,090 | 1,110 | 1,088 | 1,091 | 17,700 |
| 2024/04/17 | 1,124 | 1,124 | 1,089 | 1,089 | 38,200 |
| 2024/04/16 | 1,133 | 1,133 | 1,104 | 1,123 | 22,300 |
| 2024/04/15 | 1,138 | 1,138 | 1,125 | 1,133 | 9,100 |
| 2024/04/12 | 1,142 | 1,149 | 1,125 | 1,131 | 12,800 |
| 2024/04/11 | 1,135 | 1,144 | 1,132 | 1,139 | 7,700 |
| 2024/04/10 | 1,135 | 1,144 | 1,132 | 1,135 | 8,800 |
| 2024/04/09 | 1,130 | 1,140 | 1,130 | 1,134 | 3,200 |
| 2024/04/08 | 1,145 | 1,145 | 1,127 | 1,128 | 12,100 |
| 2024/04/05 | 1,129 | 1,136 | 1,120 | 1,122 | 11,200 |
| 2024/04/04 | 1,139 | 1,139 | 1,121 | 1,137 | 7,000 |
| 2024/04/03 | 1,116 | 1,125 | 1,116 | 1,121 | 6,100 |
| 2024/04/02 | 1,125 | 1,127 | 1,113 | 1,121 | 14,500 |
| 2024/04/01 | 1,150 | 1,150 | 1,120 | 1,120 | 18,700 |
| 2024/03/29 | 1,144 | 1,154 | 1,141 | 1,150 | 8,200 |
| 2024/03/28 | 1,146 | 1,158 | 1,143 | 1,150 | 5,700 |
| 2024/03/27 | 1,155 | 1,171 | 1,143 | 1,147 | 27,400 |
| 2024/03/26 | 1,140 | 1,167 | 1,134 | 1,152 | 16,700 |
| 2024/03/25 | 1,164 | 1,165 | 1,132 | 1,139 | 16,700 |
| 2024/03/22 | 1,155 | 1,162 | 1,131 | 1,157 | 16,100 |
| 2024/03/21 | 1,140 | 1,154 | 1,130 | 1,134 | 25,600 |
| 2024/03/19 | 1,133 | 1,152 | 1,126 | 1,135 | 12,600 |
| 2024/03/18 | 1,123 | 1,130 | 1,099 | 1,126 | 157,500 |
| 2024/03/15 | 1,135 | 1,135 | 1,095 | 1,103 | 49,700 |
| 2024/03/14 | 1,115 | 1,136 | 1,113 | 1,136 | 8,700 |
| 2024/03/13 | 1,123 | 1,125 | 1,108 | 1,113 | 14,800 |
| 2024/03/12 | 1,105 | 1,123 | 1,105 | 1,122 | 6,900 |
| 2024/03/11 | 1,119 | 1,127 | 1,102 | 1,119 | 33,600 |
| 2024/03/08 | 1,127 | 1,150 | 1,123 | 1,126 | 23,300 |
| 2024/03/07 | 1,131 | 1,145 | 1,122 | 1,129 | 15,800 |
| 2024/03/06 | 1,120 | 1,138 | 1,120 | 1,130 | 16,800 |
| 2024/03/05 | 1,117 | 1,122 | 1,110 | 1,120 | 14,300 |
| 2024/03/04 | 1,125 | 1,132 | 1,115 | 1,117 | 29,600 |
| 2024/03/01 | 1,133 | 1,133 | 1,116 | 1,130 | 20,800 |
| 2024/02/29 | 1,139 | 1,149 | 1,127 | 1,133 | 20,200 |
| 2024/02/28 | 1,125 | 1,153 | 1,125 | 1,149 | 34,600 |
| 2024/02/27 | 1,142 | 1,142 | 1,126 | 1,129 | 11,600 |
| 2024/02/26 | 1,130 | 1,148 | 1,130 | 1,148 | 27,200 |
| 2024/02/22 | 1,157 | 1,157 | 1,108 | 1,123 | 39,700 |
| 2024/02/21 | 1,155 | 1,155 | 1,130 | 1,139 | 38,500 |
| 2024/02/20 | 1,182 | 1,189 | 1,154 | 1,162 | 44,000 |
| 2024/02/19 | 1,177 | 1,179 | 1,162 | 1,167 | 14,900 |
| 2024/02/16 | 1,171 | 1,200 | 1,161 | 1,167 | 28,300 |
| 2024/02/15 | 1,216 | 1,216 | 1,153 | 1,164 | 102,300 |
| 2024/02/14 | 1,258 | 1,276 | 1,240 | 1,276 | 52,800 |
| 2024/02/13 | 1,270 | 1,284 | 1,260 | 1,267 | 30,000 |
| 2024/02/09 | 1,289 | 1,303 | 1,270 | 1,270 | 29,600 |
| 2024/02/08 | 1,269 | 1,296 | 1,262 | 1,296 | 29,300 |
| 2024/02/07 | 1,264 | 1,284 | 1,264 | 1,275 | 20,900 |
| 2024/02/06 | 1,253 | 1,280 | 1,248 | 1,264 | 17,700 |
| 2024/02/05 | 1,255 | 1,273 | 1,252 | 1,260 | 9,800 |
| 2024/02/02 | 1,255 | 1,269 | 1,252 | 1,255 | 11,400 |
| 2024/02/01 | 1,283 | 1,289 | 1,249 | 1,262 | 25,100 |
| 2024/01/31 | 1,274 | 1,287 | 1,257 | 1,287 | 23,900 |
| 2024/01/30 | 1,285 | 1,291 | 1,267 | 1,267 | 51,800 |
| 2024/01/29 | 1,292 | 1,296 | 1,271 | 1,285 | 14,400 |
| 2024/01/26 | 1,301 | 1,307 | 1,284 | 1,292 | 19,600 |
| 2024/01/25 | 1,265 | 1,329 | 1,265 | 1,317 | 94,500 |
| 2024/01/24 | 1,241 | 1,265 | 1,241 | 1,265 | 27,300 |
| 2024/01/23 | 1,254 | 1,254 | 1,224 | 1,241 | 27,200 |
| 2024/01/22 | 1,229 | 1,254 | 1,221 | 1,254 | 32,300 |
| 2024/01/19 | 1,193 | 1,235 | 1,193 | 1,221 | 35,800 |
| 2024/01/18 | 1,200 | 1,206 | 1,188 | 1,196 | 17,000 |
| 2024/01/17 | 1,200 | 1,212 | 1,190 | 1,198 | 29,700 |
| 2024/01/16 | 1,197 | 1,210 | 1,195 | 1,200 | 24,800 |
| 2024/01/15 | 1,200 | 1,210 | 1,183 | 1,204 | 38,400 |
| 2024/01/12 | 1,210 | 1,210 | 1,185 | 1,206 | 39,100 |
| 2024/01/11 | 1,210 | 1,224 | 1,190 | 1,203 | 30,300 |
| 2024/01/10 | 1,200 | 1,210 | 1,189 | 1,194 | 32,500 |
| 2024/01/09 | 1,205 | 1,230 | 1,194 | 1,200 | 25,300 |
| 2024/01/05 | 1,213 | 1,219 | 1,198 | 1,203 | 31,100 |
| 2024/01/04 | 1,192 | 1,227 | 1,185 | 1,213 | 54,300 |