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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |