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
2018/12/28 1,310 1,410 1,310 1,390 2,100
2018/12/27 1,340 1,444 1,335 1,370 3,300
2018/12/26 1,397 1,397 1,260 1,273 6,200
2018/12/25 1,337 1,374 1,220 1,220 25,000
2018/12/21 1,477 1,477 1,391 1,397 12,000
2018/12/20 1,510 1,511 1,320 1,447 22,900
2018/12/19 1,650 1,650 1,580 1,590 7,000
2018/12/18 1,829 1,829 1,679 1,679 4,000
2018/12/17 1,901 1,901 1,834 1,834 4,100
2018/12/14 1,990 1,990 1,905 1,949 3,900
2018/12/13 1,834 1,990 1,834 1,990 4,800
2018/12/12 1,686 1,900 1,679 1,874 14,800
2018/12/11 1,795 1,795 1,688 1,688 8,000
2018/12/10 1,870 1,870 1,807 1,807 3,700
2018/12/07 1,921 1,929 1,900 1,904 3,000
2018/12/06 1,940 1,940 1,920 1,920 1,300
2018/12/05 1,970 1,970 1,933 1,936 5,400
2018/12/04 1,975 1,976 1,970 1,971 2,500
2018/12/03 1,999 2,000 1,991 1,995 3,700
2018/11/30 1,968 1,989 1,968 1,989 2,400
2018/11/29 1,969 1,975 1,965 1,965 3,000
2018/11/28 1,970 1,973 1,970 1,971 800
2018/11/27 1,960 1,970 1,960 1,970 1,000
2018/11/26 1,960 1,968 1,960 1,968 800
2018/11/22 1,922 1,990 1,922 1,969 1,300
2018/11/21 1,962 1,990 1,945 1,945 2,300
2018/11/20 2,020 2,020 1,993 1,993 400
2018/11/19 2,089 2,089 1,971 2,021 4,700
2018/11/16 2,045 2,091 2,045 2,091 400
2018/11/15 2,103 2,103 2,035 2,035 4,600
2018/11/14 2,140 2,144 2,113 2,113 2,900
2018/11/13 2,163 2,196 2,125 2,140 3,900
2018/11/12 2,247 2,279 2,247 2,261 1,600
2018/11/09 2,296 2,314 2,256 2,297 1,100
2018/11/08 2,389 2,389 2,301 2,301 4,200
2018/11/07 2,355 2,369 2,305 2,307 1,500
2018/11/06 2,331 2,331 2,301 2,305 500
2018/11/05 2,334 2,347 2,297 2,344 600
2018/11/02 2,300 2,348 2,257 2,347 1,400
2018/11/01 2,221 2,291 2,221 2,291 600
2018/10/31 2,255 2,260 2,247 2,260 700
2018/10/30 2,279 2,279 2,180 2,228 2,300
2018/10/29 2,235 2,235 2,160 2,229 2,200
2018/10/26 2,255 2,283 2,233 2,283 900
2018/10/25 2,263 2,300 2,250 2,251 4,400
2018/10/24 2,322 2,422 2,322 2,350 1,900
2018/10/23 2,351 2,400 2,301 2,301 1,800
2018/10/22 2,400 2,400 2,348 2,396 2,000
2018/10/19 2,318 2,350 2,251 2,350 1,900
2018/10/18 2,435 2,435 2,320 2,320 5,500
2018/10/17 2,470 2,470 2,435 2,435 700
2018/10/16 2,549 2,549 2,412 2,425 4,300
2018/10/15 2,530 2,530 2,449 2,499 800
2018/10/12 2,383 2,499 2,382 2,499 1,700
2018/10/11 2,330 2,377 2,303 2,351 5,900
2018/10/10 2,600 2,601 2,555 2,562 5,200
2018/10/09 2,769 2,787 2,563 2,577 5,800
2018/10/05 2,800 2,825 2,777 2,809 5,500
2018/10/04 2,839 2,840 2,796 2,800 12,000
2018/10/03 2,781 2,846 2,693 2,846 18,600
2018/10/02 2,656 2,785 2,656 2,784 14,700
2018/10/01 2,584 2,680 2,584 2,655 18,700
2018/09/28 2,551 2,604 2,550 2,584 17,000
2018/09/27 2,515 2,571 2,501 2,545 11,900
2018/09/26 2,490 2,520 2,480 2,506 6,700
2018/09/25 2,450 2,486 2,441 2,486 2,600
2018/09/21 2,441 2,497 2,425 2,450 4,600
2018/09/20 2,441 2,491 2,441 2,441 1,600
2018/09/19 2,390 2,498 2,390 2,467 2,700
2018/09/18 2,430 2,440 2,385 2,440 2,100
2018/09/14 2,403 2,498 2,403 2,449 1,500
2018/09/13 2,420 2,437 2,405 2,405 900
2018/09/12 2,460 2,465 2,420 2,465 1,600
2018/09/11 2,461 2,510 2,458 2,506 2,900
2018/09/10 2,399 2,512 2,370 2,511 4,600
2018/09/07 2,410 2,449 2,391 2,449 2,100
2018/09/05 2,520 2,520 2,400 2,459 4,200
2018/09/04 2,425 2,425 2,351 2,420 1,600
2018/09/03 2,460 2,470 2,420 2,425 700
2018/08/31 2,430 2,449 2,413 2,449 1,000
2018/08/30 2,420 2,489 2,420 2,430 6,600
2018/08/29 2,450 2,450 2,412 2,412 1,200
2018/08/28 2,400 2,430 2,396 2,430 3,300
2018/08/27 2,369 2,450 2,365 2,385 5,400
2018/08/24 2,350 2,389 2,343 2,360 2,400
2018/08/23 2,340 2,383 2,311 2,351 2,100
2018/08/22 2,330 2,368 2,325 2,340 1,500
2018/08/21 2,400 2,440 2,351 2,355 1,600
2018/08/20 2,349 2,480 2,339 2,397 7,600
2018/08/17 2,229 2,299 2,229 2,299 1,500
2018/08/16 2,400 2,400 2,223 2,223 13,300
2018/08/15 2,573 2,573 2,422 2,424 7,100
2018/08/14 2,606 2,606 2,548 2,591 3,600
2018/08/13 2,720 2,720 2,646 2,646 3,500
2018/08/10 2,709 2,720 2,693 2,720 3,300
2018/08/09 2,673 2,699 2,672 2,679 1,600
2018/08/08 2,696 2,696 2,666 2,673 1,900
2018/08/07 2,632 2,680 2,632 2,680 1,000
2018/08/06 2,648 2,648 2,640 2,640 1,400
2018/08/03 2,644 2,644 2,641 2,642 1,200
2018/08/02 2,641 2,650 2,640 2,640 2,000
2018/08/01 2,665 2,680 2,597 2,640 4,200
2018/07/31 2,677 2,704 2,665 2,665 3,100
2018/07/30 2,670 2,698 2,670 2,675 1,700
2018/07/27 2,645 2,711 2,645 2,669 2,700
2018/07/26 2,683 2,683 2,635 2,656 1,200
2018/07/25 2,650 2,650 2,625 2,633 800
2018/07/24 2,612 2,632 2,610 2,611 1,300
2018/07/23 2,600 2,600 2,595 2,595 200
2018/07/20 2,625 2,625 2,580 2,620 1,500
2018/07/19 2,641 2,641 2,604 2,625 800
2018/07/18 2,651 2,660 2,645 2,646 1,100
2018/07/17 2,690 2,734 2,652 2,657 1,500
2018/07/13 2,582 2,679 2,555 2,650 14,500
2018/07/12 2,639 2,645 2,600 2,603 500
2018/07/11 2,616 2,618 2,576 2,589 1,700
2018/07/10 2,592 2,616 2,577 2,616 1,600
2018/07/09 2,554 2,605 2,554 2,592 4,100
2018/07/06 2,575 2,580 2,520 2,554 3,300
2018/07/05 2,801 2,828 2,575 2,575 8,700
2018/07/04 2,930 2,930 2,831 2,851 2,000
2018/07/03 2,975 2,975 2,928 2,928 1,300
2018/07/02 2,931 3,005 2,925 2,961 1,300
2018/06/29 2,970 2,998 2,963 2,963 500
2018/06/28 2,979 2,979 2,960 2,960 1,500
2018/06/27 3,000 3,000 2,970 2,979 700
2018/06/26 2,971 2,999 2,971 2,980 1,600
2018/06/25 3,025 3,025 3,000 3,000 1,400
2018/06/22 3,030 3,040 3,005 3,015 1,500
2018/06/21 3,025 3,090 3,020 3,035 3,900
2018/06/20 3,010 3,050 2,956 3,025 5,800
2018/06/19 3,045 3,095 3,005 3,010 1,700
2018/06/18 3,070 3,070 3,030 3,045 1,700
2018/06/15 3,050 3,105 3,040 3,070 2,000
2018/06/14 3,060 3,060 3,010 3,015 2,800
2018/06/13 3,070 3,080 3,050 3,055 1,700
2018/06/12 3,065 3,080 3,060 3,065 3,300
2018/06/11 3,060 3,080 3,045 3,060 2,200
2018/06/08 3,005 3,100 2,996 3,050 4,800
2018/06/07 2,989 3,020 2,989 3,000 1,500
2018/06/06 2,986 3,000 2,986 3,000 1,600
2018/06/05 3,025 3,030 2,980 3,015 3,700
2018/06/04 2,992 3,020 2,990 3,010 2,600
2018/06/01 2,999 3,010 2,992 2,992 5,800
2018/05/31 3,010 3,050 2,993 2,999 3,100
2018/05/30 2,995 3,050 2,992 3,005 2,600
2018/05/29 3,075 3,075 3,000 3,060 4,400
2018/05/28 3,130 3,130 3,090 3,090 4,000
2018/05/25 3,115 3,140 3,115 3,125 900
2018/05/24 3,150 3,150 3,130 3,135 1,500
2018/05/23 3,185 3,210 3,165 3,165 2,800
2018/05/22 3,185 3,185 3,160 3,185 2,400
2018/05/21 3,210 3,210 3,130 3,185 1,600
2018/05/18 3,105 3,180 3,105 3,170 2,500
2018/05/17 3,105 3,150 3,100 3,110 3,900
2018/05/16 3,120 3,150 3,110 3,135 2,700
2018/05/15 3,280 3,280 3,100 3,175 7,600
2018/05/14 3,355 3,385 3,355 3,385 3,400
2018/05/11 3,310 3,330 3,290 3,330 1,400
2018/05/10 3,275 3,310 3,215 3,310 1,400
2018/05/09 3,295 3,325 3,240 3,275 1,400
2018/05/08 3,295 3,360 3,295 3,305 1,300
2018/05/07 3,355 3,355 3,285 3,295 700
2018/05/02 3,300 3,365 3,300 3,360 2,100
2018/05/01 3,400 3,400 3,255 3,370 3,300
2018/04/27 3,285 3,330 3,280 3,330 400
2018/04/26 3,370 3,385 3,300 3,300 1,800
2018/04/25 3,380 3,385 3,345 3,380 1,400
2018/04/24 3,345 3,365 3,345 3,365 1,000
2018/04/23 3,300 3,390 3,270 3,270 2,900
2018/04/20 3,195 3,340 3,195 3,270 8,100
2018/04/19 3,130 3,175 3,130 3,175 2,400
2018/04/18 3,125 3,125 3,100 3,125 1,600
2018/04/17 3,130 3,160 3,100 3,120 2,700
2018/04/16 3,130 3,130 3,130 3,130 500
2018/04/13 3,145 3,165 3,130 3,165 1,300
2018/04/12 3,115 3,160 3,115 3,125 1,800
2018/04/11 3,150 3,160 3,120 3,140 1,300
2018/04/10 3,135 3,180 3,130 3,165 600
2018/04/09 3,160 3,260 3,160 3,180 2,300
2018/04/06 3,200 3,200 3,160 3,160 1,300
2018/04/05 3,180 3,205 3,145 3,205 1,200
2018/04/04 3,215 3,215 3,100 3,155 3,800
2018/04/03 3,165 3,195 3,110 3,165 3,100
2018/04/02 3,185 3,210 3,155 3,185 2,800
2018/03/30 3,140 3,210 3,140 3,185 2,100
2018/03/29 3,140 3,170 3,120 3,120 900
2018/03/28 3,105 3,210 3,105 3,160 2,300
2018/03/27 3,095 3,170 3,095 3,170 3,500
2018/03/26 3,100 3,105 3,030 3,055 7,800
2018/03/23 3,210 3,210 3,105 3,105 8,100
2018/03/22 3,275 3,275 3,210 3,215 2,100
2018/03/20 3,205 3,250 3,200 3,235 1,300
2018/03/19 3,320 3,320 3,205 3,250 1,200
2018/03/16 3,335 3,335 3,230 3,265 4,600
2018/03/15 3,350 3,380 3,255 3,380 5,100
2018/03/14 3,290 3,350 3,290 3,350 2,900
2018/03/13 3,250 3,350 3,215 3,350 3,100
2018/03/12 3,400 3,400 3,180 3,250 2,700
2018/03/09 3,270 3,280 3,180 3,260 2,400
2018/03/08 3,155 3,265 3,155 3,200 1,100
2018/03/07 3,125 3,195 3,080 3,155 3,400
2018/03/06 3,200 3,215 3,160 3,195 1,800
2018/03/05 3,265 3,265 3,090 3,140 5,600
2018/03/02 3,275 3,310 3,240 3,265 4,000
2018/03/01 3,275 3,380 3,250 3,325 2,700
2018/02/28 3,335 3,410 3,335 3,410 2,400
2018/02/27 3,390 3,430 3,360 3,360 4,500
2018/02/26 3,330 3,395 3,320 3,350 4,600
2018/02/23 3,375 3,375 3,300 3,365 2,200
2018/02/22 3,330 3,335 3,260 3,315 1,900
2018/02/21 3,335 3,350 3,300 3,330 7,100
2018/02/20 3,340 3,350 3,320 3,330 2,100
2018/02/19 3,240 3,370 3,210 3,370 4,900
2018/02/16 3,195 3,280 3,185 3,240 3,500
2018/02/15 3,125 3,200 3,110 3,195 3,300
2018/02/14 3,220 3,260 3,050 3,110 10,200
2018/02/13 3,255 3,360 3,250 3,285 5,000
2018/02/09 3,020 3,250 3,020 3,225 13,100
2018/02/08 3,175 3,420 3,175 3,380 4,700
2018/02/07 3,320 3,420 3,175 3,175 13,300
2018/02/06 3,410 3,410 2,990 3,110 34,400
2018/02/05 3,500 3,580 3,500 3,550 9,600
2018/02/02 3,700 3,710 3,610 3,640 6,800
2018/02/01 3,690 3,835 3,690 3,715 7,200
2018/01/31 3,620 3,835 3,610 3,685 17,300
2018/01/30 3,850 3,850 3,670 3,700 26,500
2018/01/29 4,115 4,115 3,880 3,900 26,900
2018/01/26 4,070 4,130 4,025 4,110 31,500
2018/01/25 3,900 4,080 3,860 4,050 39,100
2018/01/24 3,780 3,945 3,770 3,880 33,500
2018/01/23 3,750 3,780 3,730 3,770 8,700
2018/01/22 3,710 3,755 3,640 3,740 5,100
2018/01/19 3,710 3,750 3,620 3,710 20,600
2018/01/18 3,835 3,840 3,740 3,750 24,300
2018/01/17 3,850 3,850 3,740 3,765 13,700
2018/01/16 3,845 3,845 3,745 3,790 13,600
2018/01/15 3,745 3,775 3,710 3,735 12,100
2018/01/12 3,550 3,850 3,550 3,700 54,000
2018/01/11 3,540 3,585 3,525 3,545 16,500
2018/01/10 3,610 3,630 3,555 3,580 23,200
2018/01/09 3,580 3,605 3,510 3,605 22,000
2018/01/05 3,375 3,500 3,370 3,490 23,500
2018/01/04 3,265 3,375 3,265 3,365 11,000

このページの先頭へ