ビーブレイクシステムズ(3986)の株価時系列情報
ビーブレイクシステムズ(3986)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,500 | 1,545 | 1,500 | 1,515 | 5,800 |
| 2025/09/11 | 1,486 | 1,510 | 1,469 | 1,493 | 2,800 |
| 2025/09/10 | 1,502 | 1,534 | 1,466 | 1,486 | 2,800 |
| 2025/09/09 | 1,482 | 1,560 | 1,482 | 1,503 | 13,100 |
| 2025/09/08 | 1,455 | 1,468 | 1,441 | 1,468 | 4,300 |
| 2025/09/05 | 1,480 | 1,489 | 1,437 | 1,455 | 11,700 |
| 2025/09/04 | 1,410 | 1,422 | 1,389 | 1,422 | 7,400 |
| 2025/09/03 | 1,360 | 1,410 | 1,360 | 1,410 | 16,200 |
| 2025/09/02 | 1,362 | 1,384 | 1,362 | 1,380 | 11,600 |
| 2025/09/01 | 1,349 | 1,368 | 1,341 | 1,360 | 21,000 |
| 2025/08/29 | 1,320 | 1,333 | 1,310 | 1,330 | 32,600 |
| 2025/08/28 | 1,294 | 1,329 | 1,291 | 1,307 | 131,100 |
| 2025/08/27 | 1,360 | 1,360 | 1,340 | 1,340 | 28,900 |
| 2025/08/26 | 1,410 | 1,410 | 1,390 | 1,390 | 6,100 |
| 2025/08/25 | 1,483 | 1,483 | 1,420 | 1,422 | 2,500 |
| 2025/08/22 | 1,490 | 1,490 | 1,483 | 1,483 | 300 |
| 2025/08/20 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2025/08/19 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2025/08/18 | 1,440 | 1,490 | 1,440 | 1,477 | 1,900 |
| 2025/08/15 | 1,409 | 1,440 | 1,409 | 1,437 | 3,400 |
| 2025/08/13 | 1,450 | 1,460 | 1,402 | 1,402 | 1,700 |
| 2025/08/12 | 1,397 | 1,400 | 1,394 | 1,394 | 400 |
| 2025/08/08 | 1,410 | 1,427 | 1,410 | 1,427 | 2,400 |
| 2025/08/06 | 1,426 | 1,448 | 1,401 | 1,420 | 4,100 |
| 2025/08/05 | 1,401 | 1,444 | 1,394 | 1,426 | 4,500 |
| 2025/08/04 | 1,376 | 1,427 | 1,361 | 1,391 | 3,600 |
| 2025/08/01 | 1,380 | 1,412 | 1,380 | 1,384 | 2,500 |
| 2025/07/31 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2025/07/29 | 1,390 | 1,392 | 1,390 | 1,392 | 200 |
| 2025/07/28 | 1,430 | 1,430 | 1,400 | 1,402 | 400 |
| 2025/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/07/24 | 1,391 | 1,400 | 1,391 | 1,400 | 500 |
| 2025/07/23 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2025/07/22 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2025/07/18 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2025/07/17 | 1,400 | 1,405 | 1,400 | 1,401 | 300 |
| 2025/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/07/15 | 1,401 | 1,401 | 1,401 | 1,401 | 300 |
| 2025/07/14 | 1,385 | 1,399 | 1,385 | 1,398 | 1,200 |
| 2025/07/10 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2025/07/09 | 1,393 | 1,393 | 1,388 | 1,388 | 400 |
| 2025/07/08 | 1,388 | 1,400 | 1,386 | 1,400 | 300 |
| 2025/07/07 | 1,382 | 1,385 | 1,382 | 1,385 | 700 |
| 2025/07/04 | 1,381 | 1,381 | 1,381 | 1,381 | 900 |
| 2025/06/30 | 1,391 | 1,402 | 1,391 | 1,394 | 400 |
| 2025/06/27 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2025/06/26 | 1,442 | 1,442 | 1,400 | 1,415 | 600 |
| 2025/06/25 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2025/06/24 | 1,423 | 1,423 | 1,393 | 1,423 | 400 |
| 2025/06/23 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2025/06/17 | 1,411 | 1,446 | 1,411 | 1,446 | 300 |
| 2025/06/13 | 1,421 | 1,445 | 1,405 | 1,441 | 1,900 |
| 2025/06/10 | 1,428 | 1,451 | 1,428 | 1,451 | 600 |
| 2025/06/09 | 1,432 | 1,458 | 1,432 | 1,458 | 400 |
| 2025/06/06 | 1,452 | 1,469 | 1,439 | 1,439 | 900 |
| 2025/06/05 | 1,466 | 1,486 | 1,450 | 1,452 | 1,900 |
| 2025/06/04 | 1,489 | 1,750 | 1,489 | 1,493 | 124,800 |
| 2025/06/03 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2025/05/28 | 1,498 | 1,498 | 1,462 | 1,462 | 1,200 |
| 2025/05/27 | 1,479 | 1,498 | 1,449 | 1,498 | 1,000 |
| 2025/05/26 | 1,454 | 1,473 | 1,446 | 1,473 | 500 |
| 2025/05/23 | 1,450 | 1,459 | 1,450 | 1,459 | 400 |
| 2025/05/20 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2025/05/19 | 1,401 | 1,431 | 1,401 | 1,431 | 200 |
| 2025/05/16 | 1,431 | 1,432 | 1,430 | 1,431 | 3,500 |
| 2025/05/14 | 1,437 | 1,437 | 1,421 | 1,421 | 400 |
| 2025/05/13 | 1,470 | 1,470 | 1,437 | 1,437 | 1,600 |
| 2025/05/12 | 1,441 | 1,475 | 1,440 | 1,456 | 800 |
| 2025/05/09 | 1,445 | 1,469 | 1,435 | 1,469 | 500 |
| 2025/05/08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 |
| 2025/05/07 | 1,426 | 1,436 | 1,416 | 1,436 | 300 |
| 2025/05/02 | 1,455 | 1,455 | 1,379 | 1,431 | 1,000 |
| 2025/05/01 | 1,426 | 1,451 | 1,426 | 1,430 | 500 |
| 2025/04/30 | 1,419 | 1,456 | 1,419 | 1,456 | 400 |
| 2025/04/28 | 1,445 | 1,511 | 1,443 | 1,443 | 1,900 |
| 2025/04/25 | 1,435 | 1,442 | 1,435 | 1,442 | 200 |
| 2025/04/24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/04/23 | 1,435 | 1,435 | 1,420 | 1,420 | 200 |
| 2025/04/22 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2025/04/21 | 1,461 | 1,550 | 1,435 | 1,435 | 5,600 |
| 2025/04/18 | 1,420 | 1,489 | 1,420 | 1,435 | 4,000 |
| 2025/04/17 | 1,450 | 1,450 | 1,420 | 1,420 | 1,100 |
| 2025/04/15 | 1,431 | 1,434 | 1,406 | 1,434 | 500 |
| 2025/04/14 | 1,431 | 1,431 | 1,406 | 1,406 | 500 |
| 2025/04/11 | 1,399 | 1,432 | 1,399 | 1,431 | 800 |
| 2025/04/10 | 1,450 | 1,450 | 1,410 | 1,429 | 500 |
| 2025/04/08 | 1,375 | 1,430 | 1,375 | 1,430 | 400 |
| 2025/04/07 | 1,301 | 1,360 | 1,300 | 1,350 | 1,100 |
| 2025/04/04 | 1,365 | 1,420 | 1,364 | 1,420 | 1,500 |
| 2025/04/03 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2025/04/02 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2025/04/01 | 1,386 | 1,404 | 1,385 | 1,404 | 400 |
| 2025/03/31 | 1,386 | 1,411 | 1,381 | 1,411 | 500 |
| 2025/03/28 | 1,375 | 1,411 | 1,375 | 1,411 | 400 |
| 2025/03/27 | 1,404 | 1,431 | 1,397 | 1,400 | 2,700 |
| 2025/03/26 | 1,452 | 1,452 | 1,407 | 1,407 | 1,200 |
| 2025/03/25 | 1,408 | 1,423 | 1,408 | 1,422 | 500 |
| 2025/03/24 | 1,423 | 1,431 | 1,410 | 1,410 | 900 |
| 2025/03/21 | 1,401 | 1,431 | 1,401 | 1,431 | 400 |
| 2025/03/19 | 1,386 | 1,402 | 1,386 | 1,402 | 300 |
| 2025/03/18 | 1,386 | 1,415 | 1,386 | 1,415 | 200 |
| 2025/03/11 | 1,386 | 1,416 | 1,386 | 1,416 | 700 |
| 2025/03/07 | 1,408 | 1,416 | 1,408 | 1,416 | 200 |
| 2025/03/04 | 1,422 | 1,422 | 1,422 | 1,422 | 100 |
| 2025/03/03 | 1,430 | 1,452 | 1,430 | 1,452 | 600 |
| 2025/02/27 | 1,431 | 1,461 | 1,421 | 1,458 | 2,600 |
| 2025/02/26 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
| 2025/02/25 | 1,400 | 1,432 | 1,400 | 1,431 | 600 |
| 2025/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2025/02/20 | 1,405 | 1,424 | 1,393 | 1,400 | 800 |
| 2025/02/17 | 1,418 | 1,447 | 1,417 | 1,435 | 600 |
| 2025/02/14 | 1,424 | 1,448 | 1,424 | 1,448 | 400 |
| 2025/02/13 | 1,400 | 1,454 | 1,400 | 1,454 | 600 |
| 2025/02/12 | 1,460 | 1,478 | 1,460 | 1,478 | 1,400 |
| 2025/02/10 | 1,429 | 1,455 | 1,429 | 1,455 | 300 |
| 2025/02/06 | 1,459 | 1,459 | 1,459 | 1,459 | 500 |
| 2025/02/05 | 1,459 | 1,459 | 1,459 | 1,459 | 500 |
| 2025/02/04 | 1,460 | 1,460 | 1,459 | 1,459 | 200 |
| 2025/01/31 | 1,450 | 1,478 | 1,442 | 1,459 | 2,200 |
| 2025/01/29 | 1,422 | 1,439 | 1,422 | 1,439 | 500 |
| 2025/01/28 | 1,446 | 1,446 | 1,444 | 1,444 | 200 |
| 2025/01/20 | 1,430 | 1,430 | 1,429 | 1,429 | 400 |
| 2025/01/17 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2025/01/16 | 1,416 | 1,470 | 1,416 | 1,470 | 1,400 |
| 2025/01/14 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2025/01/10 | 1,429 | 1,459 | 1,411 | 1,438 | 1,000 |
| 2025/01/07 | 1,417 | 1,471 | 1,417 | 1,459 | 2,100 |
| 2024/12/30 | 1,400 | 1,447 | 1,400 | 1,447 | 400 |
| 2024/12/27 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/12/26 | 1,465 | 1,465 | 1,398 | 1,400 | 2,800 |
| 2024/12/25 | 1,416 | 1,439 | 1,379 | 1,439 | 7,900 |
| 2024/12/24 | 1,403 | 1,421 | 1,386 | 1,416 | 1,400 |
| 2024/12/23 | 1,437 | 1,439 | 1,409 | 1,409 | 1,500 |
| 2024/12/20 | 1,420 | 1,454 | 1,360 | 1,407 | 7,600 |
| 2024/12/19 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/12/18 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/12/17 | 1,460 | 1,493 | 1,460 | 1,492 | 800 |
| 2024/12/16 | 1,498 | 1,498 | 1,464 | 1,464 | 1,100 |
| 2024/12/13 | 1,449 | 1,498 | 1,449 | 1,498 | 1,100 |
| 2024/12/12 | 1,448 | 1,471 | 1,426 | 1,469 | 1,100 |
| 2024/12/11 | 1,448 | 1,448 | 1,448 | 1,448 | 200 |
| 2024/12/10 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
| 2024/12/09 | 1,449 | 1,449 | 1,449 | 1,449 | 400 |
| 2024/12/06 | 1,438 | 1,449 | 1,411 | 1,449 | 1,100 |
| 2024/12/05 | 1,417 | 1,447 | 1,417 | 1,447 | 400 |
| 2024/12/04 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2024/12/03 | 1,421 | 1,448 | 1,417 | 1,447 | 1,200 |
| 2024/12/02 | 1,420 | 1,431 | 1,401 | 1,421 | 1,000 |
| 2024/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/11/28 | 1,415 | 1,420 | 1,385 | 1,420 | 1,300 |
| 2024/11/27 | 1,450 | 1,450 | 1,415 | 1,415 | 500 |
| 2024/11/26 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2024/11/25 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/11/22 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2024/11/21 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/11/20 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/11/19 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2024/11/18 | 1,461 | 1,475 | 1,461 | 1,475 | 700 |
| 2024/11/15 | 1,430 | 1,461 | 1,427 | 1,461 | 1,000 |
| 2024/11/14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/11/13 | 1,490 | 1,490 | 1,430 | 1,430 | 400 |
| 2024/11/12 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2024/11/11 | 1,460 | 1,511 | 1,430 | 1,509 | 700 |
| 2024/11/08 | 1,469 | 1,490 | 1,430 | 1,490 | 700 |
| 2024/11/07 | 1,460 | 1,509 | 1,460 | 1,509 | 500 |
| 2024/11/06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/11/05 | 1,471 | 1,509 | 1,471 | 1,509 | 1,500 |
| 2024/11/01 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2024/10/30 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/10/29 | 1,537 | 1,548 | 1,537 | 1,548 | 400 |
| 2024/10/28 | 1,540 | 1,543 | 1,512 | 1,538 | 1,000 |
| 2024/10/25 | 1,545 | 1,545 | 1,508 | 1,544 | 1,100 |
| 2024/10/24 | 1,509 | 1,548 | 1,509 | 1,548 | 700 |
| 2024/10/23 | 1,507 | 1,542 | 1,502 | 1,513 | 1,100 |
| 2024/10/22 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/10/21 | 1,559 | 1,559 | 1,559 | 1,559 | 200 |
| 2024/10/18 | 1,558 | 1,562 | 1,555 | 1,559 | 900 |
| 2024/10/17 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/10/16 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/10/15 | 1,557 | 1,557 | 1,557 | 1,557 | 200 |
| 2024/10/11 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2024/10/10 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2024/10/09 | 1,554 | 1,561 | 1,554 | 1,561 | 500 |
| 2024/10/08 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2024/10/07 | 1,567 | 1,588 | 1,540 | 1,559 | 2,800 |
| 2024/10/04 | 1,544 | 1,562 | 1,544 | 1,561 | 1,700 |
| 2024/10/03 | 1,546 | 1,546 | 1,544 | 1,544 | 200 |
| 2024/10/02 | 1,559 | 1,559 | 1,552 | 1,552 | 400 |
| 2024/10/01 | 1,500 | 1,519 | 1,500 | 1,519 | 400 |
| 2024/09/30 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2024/09/27 | 1,503 | 1,514 | 1,502 | 1,514 | 400 |
| 2024/09/26 | 1,510 | 1,510 | 1,503 | 1,503 | 500 |
| 2024/09/25 | 1,506 | 1,506 | 1,485 | 1,485 | 200 |
| 2024/09/20 | 1,506 | 1,506 | 1,506 | 1,506 | 200 |
| 2024/09/12 | 1,475 | 1,476 | 1,475 | 1,476 | 200 |
| 2024/09/11 | 1,460 | 1,480 | 1,435 | 1,465 | 800 |
| 2024/09/10 | 1,495 | 1,500 | 1,495 | 1,500 | 200 |
| 2024/09/09 | 1,465 | 1,495 | 1,465 | 1,495 | 1,000 |
| 2024/09/06 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |