日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/31 480 488 478 481 3,800
2026/08/28 478 487 478 480 3,600
2026/08/27 478 480 477 478 4,700
2026/08/26 476 480 475 477 7,100
2026/08/25 478 479 477 479 3,200
2026/08/24 476 478 475 477 5,800
2026/08/21 479 480 476 476 4,700
2026/08/20 481 483 480 481 5,300
2026/08/19 487 487 482 483 2,800
2026/08/18 487 494 485 485 2,000
2026/08/17 483 486 483 485 2,400
2026/08/14 488 490 486 486 5,700
2026/08/13 490 493 483 488 8,900
2026/08/12 499 499 483 497 16,800
2026/08/10 491 497 491 496 1,400
2026/08/07 495 497 491 491 1,100
2026/08/06 496 497 491 496 1,400
2026/08/05 487 497 486 496 1,800
2026/08/04 497 497 487 487 800
2026/08/03 493 498 491 495 5,900
2026/07/31 488 491 486 486 1,200
2026/07/30 491 492 488 489 1,500
2026/07/29 490 490 485 485 1,200
2026/07/28 488 491 482 484 4,500
2026/07/27 483 486 478 480 2,400
2026/07/24 485 490 478 483 4,800
2026/07/23 484 485 478 485 1,200
2026/07/22 480 484 476 484 4,100
2026/07/21 466 480 466 480 6,300
2026/07/17 479 480 461 465 16,100
2026/07/16 475 479 473 478 2,600
2026/07/15 482 483 476 478 3,300
2026/07/14 477 482 477 482 2,400
2026/07/13 475 480 474 477 3,500
2026/07/10 470 475 469 475 3,700
2026/07/09 467 469 466 469 2,300
2026/07/08 473 473 466 467 5,900
2026/07/07 468 472 467 469 5,600
2026/07/06 466 471 465 465 7,700
2026/07/03 461 467 460 463 8,900
2026/07/02 465 468 458 462 17,100
2026/07/01 470 474 460 465 21,600
2026/06/30 474 477 461 470 31,900
2026/06/29 479 489 456 456 91,900
2026/06/26 529 550 525 550 37,700
2026/06/25 517 529 513 529 17,300
2026/06/24 525 528 508 518 23,900
2026/06/23 533 533 519 520 16,000
2026/06/22 539 539 523 529 13,600
2026/06/19 531 532 510 519 17,800
2026/06/18 531 531 520 530 13,100
2026/06/17 533 534 528 531 4,400
2026/06/16 536 536 524 533 7,400
2026/06/15 529 535 525 530 9,200
2026/06/12 518 526 517 525 9,400
2026/06/11 532 532 510 517 19,600
2026/06/10 538 539 525 530 10,500
2026/06/09 541 541 530 536 9,500
2026/06/08 547 547 530 542 10,400
2026/06/05 540 551 540 546 3,500
2026/06/04 565 565 522 540 22,900
2026/06/03 561 568 561 565 6,800
2026/06/02 548 578 546 560 21,800
2026/06/01 530 543 529 543 17,300
2026/05/29 521 528 521 524 4,700
2026/05/28 525 529 517 521 8,800
2026/05/27 522 525 517 520 2,700
2026/05/26 521 529 521 522 3,500
2026/05/25 527 528 515 521 8,600
2026/05/22 524 524 517 522 6,900
2026/05/21 530 530 522 524 3,300
2026/05/20 532 532 520 522 8,000
2026/05/19 528 530 523 530 5,400
2026/05/18 528 528 520 528 10,400
2026/05/15 524 530 523 527 7,500
2026/05/14 518 524 518 519 4,200
2026/05/13 518 521 517 517 3,600
2026/05/12 516 518 516 518 2,600
2026/05/11 513 523 513 516 3,800
2026/05/08 512 513 509 510 1,800
2026/05/07 525 525 509 510 6,500
2026/05/01 518 518 512 513 2,300
2026/04/30 521 529 518 518 4,500
2026/04/28 527 528 519 522 4,400
2026/04/27 519 528 513 523 3,200
2026/04/24 520 524 513 519 7,700
2026/04/23 517 524 510 510 4,900
2026/04/22 521 529 517 517 2,400
2026/04/21 529 529 519 519 2,400
2026/04/20 528 528 521 521 3,300
2026/04/17 511 527 511 523 3,500
2026/04/16 509 525 508 509 13,300
2026/04/15 511 511 509 509 900
2026/04/14 517 517 507 511 8,200
2026/04/13 518 519 512 512 3,800
2026/04/10 518 518 515 515 2,800
2026/04/09 518 518 515 515 3,900
2026/04/08 516 516 511 516 3,500
2026/04/07 514 514 511 511 2,800
2026/04/06 514 516 506 508 6,200
2026/04/03 517 517 501 506 8,800
2026/03/27 504 504 497 502 15,800
2026/03/26 492 506 491 501 5,300
2026/03/25 491 495 487 492 10,100
2026/03/24 491 495 484 484 5,500
2026/03/23 491 492 471 483 13,800
2026/03/19 497 497 490 491 6,500
2026/03/18 492 499 492 499 2,300
2026/03/17 495 499 493 493 1,800
2026/03/16 498 499 485 492 7,000
2026/03/13 491 497 486 490 8,300
2026/03/12 500 500 494 494 2,100
2026/03/11 499 503 495 495 8,900
2026/03/10 498 498 483 491 2,800
2026/03/09 506 506 480 490 24,300
2026/03/06 498 509 497 505 5,300
2026/03/05 499 507 495 498 4,300
2026/03/04 509 509 490 499 14,900
2026/03/03 505 510 500 503 5,900
2026/03/02 508 514 507 507 4,800
2026/02/27 502 511 501 511 4,400
2026/02/26 503 503 501 503 4,800
2026/02/25 499 505 498 499 6,200
2026/02/24 510 510 498 498 9,900
2026/02/20 506 510 500 500 7,900
2026/02/19 512 512 505 509 4,300
2026/02/18 514 514 502 502 3,800
2026/02/17 505 518 504 504 8,800
2026/02/16 535 535 485 503 39,400
2026/02/13 500 518 480 505 135,700
2026/02/12 448 460 448 458 5,200
2026/02/10 442 449 438 449 3,800
2026/02/09 440 450 440 442 2,700
2026/02/06 440 440 436 439 800
2026/02/05 440 444 439 442 3,800
2026/02/04 454 456 438 443 8,200
2026/02/03 460 463 456 456 1,300
2026/02/02 456 469 456 460 2,800
2026/01/30 463 464 454 456 2,700
2026/01/29 471 471 460 464 1,700
2026/01/28 477 477 473 475 1,600
2026/01/27 482 482 476 478 1,000
2026/01/26 478 478 470 474 1,100
2026/01/23 475 479 468 479 2,900
2026/01/22 484 484 474 474 4,500
2026/01/21 477 482 475 478 4,000
2026/01/20 468 480 468 480 7,100
2026/01/19 458 476 458 472 5,300
2026/01/16 470 477 460 462 4,600
2026/01/15 459 493 453 478 30,800
2026/01/14 454 459 449 459 5,200
2026/01/13 451 458 439 448 18,300
2026/01/09 438 443 435 443 5,200
2026/01/08 437 440 430 430 2,900
2026/01/07 431 437 428 435 3,900
2026/01/06 428 437 428 433 7,000
2026/01/05 444 447 426 427 20,400
2025/12/30 444 456 428 436 20,800
2025/12/29 449 457 441 449 9,000
2025/12/29 1 -> 3.00 分割
2025/12/26 1,369 1,376 1,364 1,371 4,300
2025/12/25 1,359 1,398 1,345 1,369 8,800
2025/12/24 1,343 1,358 1,333 1,349 5,100
2025/12/23 1,307 1,348 1,306 1,330 10,600
2025/12/22 1,299 1,310 1,299 1,305 2,300
2025/12/19 1,290 1,309 1,290 1,298 2,900
2025/12/18 1,289 1,299 1,289 1,299 2,400
2025/12/17 1,295 1,305 1,295 1,298 2,600
2025/12/16 1,295 1,303 1,295 1,299 1,400
2025/12/15 1,303 1,303 1,287 1,294 4,000
2025/12/12 1,302 1,310 1,302 1,303 2,400
2025/12/11 1,309 1,309 1,303 1,303 600
2025/12/10 1,305 1,310 1,305 1,305 1,900
2025/12/09 1,310 1,313 1,305 1,305 1,400
2025/12/08 1,283 1,318 1,283 1,305 6,600
2025/12/05 1,279 1,286 1,276 1,285 1,400
2025/12/04 1,277 1,293 1,277 1,287 8,400
2025/12/03 1,305 1,314 1,281 1,281 16,000
2025/12/02 1,318 1,340 1,299 1,311 11,800
2025/12/01 1,337 1,337 1,318 1,318 18,900
2025/11/28 1,303 1,360 1,302 1,359 68,900
2025/11/27 1,335 1,335 1,300 1,300 38,200
2025/11/26 1,380 1,380 1,335 1,335 16,500
2025/11/25 1,394 1,402 1,387 1,387 3,300
2025/11/21 1,410 1,410 1,384 1,404 5,300
2025/11/20 1,439 1,439 1,439 1,439 200
2025/11/19 1,423 1,423 1,423 1,423 200
2025/11/18 1,424 1,431 1,411 1,423 1,600
2025/11/17 1,419 1,439 1,410 1,430 1,600
2025/11/14 1,442 1,443 1,412 1,419 2,200
2025/11/13 1,430 1,499 1,430 1,465 9,600
2025/11/12 1,410 1,431 1,400 1,431 3,800
2025/11/11 1,428 1,428 1,428 1,428 200
2025/11/10 1,397 1,428 1,397 1,428 3,900
2025/11/07 1,387 1,387 1,387 1,387 200
2025/11/06 1,400 1,407 1,384 1,407 1,300
2025/11/05 1,396 1,422 1,391 1,404 2,100
2025/11/04 1,405 1,405 1,402 1,402 1,000
2025/10/31 1,417 1,431 1,402 1,419 1,100
2025/10/30 1,420 1,431 1,420 1,420 1,100
2025/10/29 1,431 1,431 1,408 1,420 1,800

このページの先頭へ