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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,257 | 1,265 | 1,244 | 1,253 | 38,700 |
| 2025/06/12 | 1,260 | 1,272 | 1,246 | 1,259 | 33,000 |
| 2025/06/11 | 1,267 | 1,280 | 1,257 | 1,265 | 7,300 |
| 2025/06/10 | 1,262 | 1,283 | 1,255 | 1,266 | 14,000 |
| 2025/06/09 | 1,252 | 1,276 | 1,252 | 1,262 | 13,500 |
| 2025/06/06 | 1,271 | 1,271 | 1,218 | 1,252 | 31,300 |
| 2025/06/05 | 1,266 | 1,293 | 1,258 | 1,258 | 16,000 |
| 2025/06/04 | 1,275 | 1,280 | 1,264 | 1,264 | 10,400 |
| 2025/06/03 | 1,282 | 1,285 | 1,260 | 1,274 | 20,400 |
| 2025/06/02 | 1,286 | 1,287 | 1,280 | 1,282 | 4,200 |
| 2025/05/30 | 1,285 | 1,293 | 1,280 | 1,285 | 6,900 |
| 2025/05/29 | 1,311 | 1,311 | 1,267 | 1,286 | 11,600 |
| 2025/05/28 | 1,301 | 1,328 | 1,298 | 1,298 | 5,300 |
| 2025/05/27 | 1,332 | 1,332 | 1,295 | 1,295 | 12,700 |
| 2025/05/26 | 1,350 | 1,356 | 1,320 | 1,320 | 11,700 |
| 2025/05/23 | 1,348 | 1,363 | 1,322 | 1,322 | 2,500 |
| 2025/05/22 | 1,316 | 1,365 | 1,303 | 1,349 | 17,800 |
| 2025/05/21 | 1,306 | 1,336 | 1,305 | 1,313 | 6,300 |
| 2025/05/20 | 1,296 | 1,350 | 1,296 | 1,305 | 24,300 |
| 2025/05/19 | 1,293 | 1,313 | 1,290 | 1,300 | 11,500 |
| 2025/05/16 | 1,300 | 1,349 | 1,260 | 1,295 | 59,900 |
| 2025/05/15 | 1,339 | 1,387 | 1,337 | 1,387 | 7,000 |
| 2025/05/14 | 1,349 | 1,356 | 1,321 | 1,330 | 22,800 |
| 2025/05/13 | 1,373 | 1,373 | 1,347 | 1,350 | 8,800 |
| 2025/05/12 | 1,343 | 1,370 | 1,341 | 1,350 | 7,200 |
| 2025/05/09 | 1,344 | 1,371 | 1,344 | 1,346 | 2,700 |
| 2025/05/08 | 1,377 | 1,377 | 1,350 | 1,351 | 3,700 |
| 2025/05/07 | 1,367 | 1,367 | 1,353 | 1,360 | 3,000 |
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | 9,100 |
| 2025/04/22 | 1,400 | 1,425 | 1,372 | 1,390 | 10,000 |
| 2025/04/21 | 1,377 | 1,398 | 1,375 | 1,394 | 4,700 |
| 2025/04/18 | 1,395 | 1,395 | 1,331 | 1,373 | 10,400 |
| 2025/04/17 | 1,307 | 1,397 | 1,307 | 1,397 | 13,500 |
| 2025/04/16 | 1,328 | 1,343 | 1,300 | 1,302 | 11,700 |
| 2025/04/15 | 1,305 | 1,340 | 1,305 | 1,328 | 16,200 |
| 2025/04/14 | 1,263 | 1,325 | 1,263 | 1,275 | 12,600 |
| 2025/04/11 | 1,208 | 1,277 | 1,208 | 1,256 | 31,600 |
| 2025/04/10 | 1,376 | 1,379 | 1,271 | 1,276 | 24,500 |
| 2025/04/09 | 1,228 | 1,264 | 1,200 | 1,262 | 24,100 |
| 2025/04/08 | 1,150 | 1,263 | 1,150 | 1,255 | 45,900 |
| 2025/04/07 | 1,188 | 1,250 | 1,120 | 1,120 | 101,700 |
| 2025/04/04 | 1,391 | 1,393 | 1,280 | 1,318 | 37,100 |
| 2025/04/03 | 1,441 | 1,450 | 1,401 | 1,418 | 12,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,461 | 1,461 | 9,400 |
| 2025/04/01 | 1,518 | 1,518 | 1,486 | 1,490 | 3,000 |
| 2025/03/31 | 1,505 | 1,514 | 1,482 | 1,514 | 2,400 |
| 2025/03/28 | 1,511 | 1,521 | 1,505 | 1,505 | 5,100 |
| 2025/03/27 | 1,511 | 1,550 | 1,511 | 1,533 | 6,000 |
| 2025/03/26 | 1,521 | 1,522 | 1,503 | 1,507 | 11,300 |
| 2025/03/25 | 1,535 | 1,550 | 1,525 | 1,539 | 5,600 |
| 2025/03/24 | 1,530 | 1,548 | 1,525 | 1,542 | 6,400 |
| 2025/03/21 | 1,519 | 1,530 | 1,519 | 1,530 | 2,200 |
| 2025/03/19 | 1,486 | 1,537 | 1,486 | 1,519 | 28,000 |
| 2025/03/18 | 1,474 | 1,524 | 1,474 | 1,478 | 17,400 |
| 2025/03/17 | 1,488 | 1,505 | 1,470 | 1,470 | 91,900 |
| 2025/03/14 | 1,479 | 1,495 | 1,473 | 1,479 | 7,400 |
| 2025/03/13 | 1,495 | 1,526 | 1,489 | 1,495 | 10,300 |
| 2025/03/12 | 1,512 | 1,512 | 1,505 | 1,508 | 700 |
| 2025/03/11 | 1,500 | 1,505 | 1,462 | 1,505 | 8,900 |
| 2025/03/10 | 1,546 | 1,546 | 1,506 | 1,513 | 3,200 |
| 2025/03/07 | 1,505 | 1,528 | 1,503 | 1,506 | 4,000 |
| 2025/03/06 | 1,583 | 1,583 | 1,533 | 1,533 | 3,600 |
| 2025/03/05 | 1,548 | 1,568 | 1,512 | 1,546 | 8,000 |
| 2025/03/04 | 1,534 | 1,538 | 1,485 | 1,538 | 9,700 |
| 2025/03/03 | 1,559 | 1,559 | 1,524 | 1,533 | 4,300 |
| 2025/02/28 | 1,518 | 1,535 | 1,510 | 1,519 | 10,300 |
| 2025/02/27 | 1,587 | 1,587 | 1,482 | 1,532 | 43,100 |
| 2025/02/26 | 1,616 | 1,616 | 1,534 | 1,550 | 42,700 |
| 2025/02/25 | 1,629 | 1,694 | 1,606 | 1,616 | 35,400 |
| 2025/02/21 | 1,706 | 1,722 | 1,693 | 1,709 | 6,100 |
| 2025/02/20 | 1,761 | 1,770 | 1,690 | 1,730 | 25,400 |
| 2025/02/19 | 1,798 | 1,798 | 1,760 | 1,787 | 8,300 |
| 2025/02/18 | 1,765 | 1,807 | 1,753 | 1,798 | 5,700 |
| 2025/02/17 | 1,840 | 1,860 | 1,741 | 1,782 | 33,600 |
| 2025/02/14 | 1,868 | 1,879 | 1,823 | 1,850 | 17,600 |
| 2025/02/13 | 1,816 | 1,877 | 1,803 | 1,858 | 18,300 |
| 2025/02/12 | 1,840 | 1,857 | 1,820 | 1,856 | 10,800 |
| 2025/02/10 | 1,802 | 1,854 | 1,800 | 1,844 | 23,600 |
| 2025/02/07 | 1,857 | 1,876 | 1,820 | 1,842 | 9,200 |
| 2025/02/06 | 1,779 | 1,883 | 1,774 | 1,858 | 15,500 |
| 2025/02/05 | 1,762 | 1,803 | 1,762 | 1,784 | 3,900 |
| 2025/02/04 | 1,795 | 1,795 | 1,758 | 1,761 | 5,000 |
| 2025/02/03 | 1,845 | 1,847 | 1,779 | 1,796 | 36,600 |
| 2025/01/31 | 1,730 | 1,776 | 1,719 | 1,776 | 10,300 |
| 2025/01/30 | 1,801 | 1,817 | 1,742 | 1,742 | 44,100 |
| 2025/01/29 | 1,791 | 1,820 | 1,790 | 1,802 | 7,100 |
| 2025/01/28 | 1,742 | 1,793 | 1,742 | 1,782 | 9,800 |
| 2025/01/27 | 1,760 | 1,795 | 1,737 | 1,753 | 12,000 |
| 2025/01/24 | 1,733 | 1,779 | 1,720 | 1,761 | 12,600 |
| 2025/01/23 | 1,763 | 1,763 | 1,690 | 1,733 | 18,500 |
| 2025/01/22 | 1,774 | 1,791 | 1,725 | 1,745 | 15,000 |
| 2025/01/21 | 1,760 | 1,808 | 1,760 | 1,788 | 12,000 |
| 2025/01/20 | 1,820 | 1,858 | 1,770 | 1,791 | 21,800 |
| 2025/01/17 | 1,765 | 1,818 | 1,736 | 1,818 | 26,700 |
| 2025/01/16 | 1,858 | 1,858 | 1,764 | 1,764 | 42,300 |
| 2025/01/15 | 1,903 | 1,910 | 1,848 | 1,858 | 45,200 |
| 2025/01/14 | 1,930 | 1,930 | 1,846 | 1,905 | 39,300 |
| 2025/01/10 | 1,863 | 1,999 | 1,863 | 1,931 | 75,900 |
| 2025/01/09 | 1,707 | 1,894 | 1,676 | 1,891 | 91,100 |
| 2025/01/08 | 1,718 | 1,725 | 1,662 | 1,725 | 27,600 |
| 2025/01/07 | 1,692 | 1,719 | 1,634 | 1,718 | 39,200 |
| 2025/01/06 | 1,674 | 1,719 | 1,671 | 1,682 | 28,000 |