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
2019/12/30 1,707 1,720 1,686 1,686 4,500
2019/12/27 1,699 1,720 1,698 1,720 2,500
2019/12/26 1,673 1,711 1,673 1,700 3,900
2019/12/25 1,690 1,690 1,670 1,683 4,200
2019/12/24 1,666 1,677 1,658 1,672 6,500
2019/12/23 1,736 1,755 1,668 1,683 11,900
2019/12/20 1,800 1,800 1,736 1,736 3,200
2019/12/19 1,786 1,804 1,781 1,781 1,600
2019/12/18 1,815 1,815 1,794 1,797 1,600
2019/12/17 1,799 1,799 1,781 1,797 1,200
2019/12/16 1,773 1,819 1,773 1,788 5,600
2019/12/13 1,780 1,790 1,765 1,770 5,200
2019/12/12 1,761 1,790 1,761 1,785 1,500
2019/12/11 1,780 1,794 1,750 1,762 12,700
2019/12/10 1,752 1,787 1,741 1,775 12,200
2019/12/09 1,740 1,787 1,739 1,755 8,000
2019/12/06 1,720 1,735 1,719 1,729 1,600
2019/12/05 1,711 1,735 1,710 1,710 3,300
2019/12/04 1,702 1,716 1,700 1,710 1,500
2019/12/03 1,715 1,727 1,702 1,721 2,600
2019/12/02 1,717 1,740 1,717 1,719 4,300
2019/11/29 1,762 1,773 1,720 1,720 5,600
2019/11/28 1,750 1,773 1,738 1,738 3,500
2019/11/27 1,755 1,777 1,750 1,751 4,500
2019/11/26 1,692 1,740 1,692 1,715 5,700
2019/11/25 1,676 1,716 1,676 1,697 4,100
2019/11/22 1,640 1,696 1,640 1,674 4,700
2019/11/21 1,627 1,649 1,625 1,649 4,100
2019/11/20 1,632 1,666 1,632 1,653 3,000
2019/11/19 1,625 1,645 1,619 1,645 4,600
2019/11/18 1,651 1,664 1,641 1,641 3,200
2019/11/15 1,650 1,680 1,640 1,659 6,500
2019/11/14 1,751 1,755 1,644 1,650 14,300
2019/11/13 1,705 1,849 1,679 1,790 25,200
2019/11/12 1,725 1,748 1,720 1,731 9,100
2019/11/11 1,666 1,701 1,666 1,697 6,700
2019/11/08 1,655 1,678 1,651 1,659 3,200
2019/11/07 1,640 1,652 1,638 1,638 1,500
2019/11/06 1,629 1,643 1,629 1,636 1,500
2019/11/05 1,623 1,648 1,622 1,628 4,200
2019/11/01 1,603 1,626 1,603 1,611 1,700
2019/10/31 1,620 1,620 1,600 1,602 2,600
2019/10/30 1,614 1,630 1,610 1,610 1,300
2019/10/29 1,613 1,630 1,605 1,610 2,400
2019/10/28 1,619 1,628 1,610 1,610 1,500
2019/10/25 1,621 1,637 1,621 1,622 1,800
2019/10/24 1,610 1,632 1,610 1,632 2,100
2019/10/23 1,608 1,611 1,582 1,601 3,300
2019/10/21 1,606 1,648 1,605 1,605 5,600
2019/10/18 1,623 1,643 1,605 1,605 800
2019/10/17 1,629 1,647 1,626 1,626 2,200
2019/10/16 1,616 1,681 1,616 1,640 10,700
2019/10/15 1,625 1,665 1,611 1,612 5,100
2019/10/11 1,656 1,679 1,626 1,636 7,500
2019/10/10 1,672 1,676 1,668 1,668 400
2019/10/09 1,685 1,712 1,645 1,684 3,000
2019/10/08 1,700 1,715 1,700 1,703 1,200
2019/10/07 1,707 1,728 1,705 1,705 1,700
2019/10/04 1,700 1,733 1,700 1,712 1,400
2019/10/03 1,711 1,720 1,701 1,705 1,400
2019/10/02 1,770 1,770 1,727 1,727 900
2019/10/01 1,729 1,752 1,727 1,730 1,500
2019/09/30 1,726 1,766 1,726 1,726 1,000
2019/09/27 1,746 1,757 1,725 1,725 2,200
2019/09/26 1,724 1,755 1,724 1,745 2,800
2019/09/25 1,728 1,728 1,723 1,723 1,900
2019/09/24 1,728 1,745 1,728 1,732 400
2019/09/20 1,708 1,742 1,708 1,732 2,100
2019/09/19 1,714 1,760 1,693 1,708 10,100
2019/09/18 1,675 1,705 1,675 1,700 1,200
2019/09/17 1,675 1,682 1,624 1,678 5,000
2019/09/13 1,651 1,704 1,561 1,677 12,000
2019/09/12 1,760 1,775 1,663 1,663 5,800
2019/09/11 1,746 1,789 1,704 1,760 15,700
2019/09/10 1,656 1,858 1,656 1,770 34,000
2019/09/09 1,666 1,685 1,648 1,653 2,100
2019/09/06 1,656 1,689 1,656 1,679 1,300
2019/09/05 1,630 1,685 1,630 1,660 1,400
2019/09/04 1,602 1,648 1,602 1,630 1,600
2019/09/03 1,626 1,633 1,623 1,623 1,400
2019/09/02 1,678 1,678 1,627 1,641 2,200
2019/08/30 1,590 1,706 1,567 1,678 12,600
2019/08/29 1,696 1,696 1,630 1,630 1,500
2019/08/28 1,700 1,705 1,668 1,668 1,900
2019/08/27 1,701 1,707 1,700 1,700 600
2019/08/26 1,666 1,675 1,661 1,661 700
2019/08/23 1,659 1,708 1,657 1,701 800
2019/08/22 1,667 1,686 1,653 1,655 2,200
2019/08/21 1,666 1,666 1,629 1,649 1,400
2019/08/20 1,628 1,670 1,628 1,648 2,700
2019/08/19 1,648 1,648 1,610 1,636 1,400
2019/08/16 1,593 1,639 1,593 1,610 3,200
2019/08/15 1,632 1,632 1,564 1,585 2,500
2019/08/14 1,622 1,622 1,560 1,592 12,700
2019/08/13 1,663 1,739 1,652 1,677 12,200
2019/08/09 1,833 1,833 1,780 1,783 3,600
2019/08/08 1,768 1,843 1,767 1,843 1,400
2019/08/07 1,820 1,838 1,780 1,800 1,100
2019/08/06 1,826 1,865 1,710 1,860 10,500
2019/08/05 1,986 1,986 1,859 1,912 6,500
2019/08/02 2,027 2,027 2,000 2,000 3,900
2019/08/01 2,073 2,118 2,050 2,050 3,700
2019/07/31 2,115 2,124 2,094 2,123 1,900
2019/07/30 2,142 2,150 2,099 2,113 4,200
2019/07/29 2,108 2,166 2,108 2,132 1,900
2019/07/26 2,106 2,164 2,099 2,108 8,800
2019/07/25 2,111 2,179 2,111 2,156 11,700
2019/07/24 2,149 2,150 2,108 2,140 2,900
2019/07/23 2,100 2,175 2,075 2,149 12,000
2019/07/22 2,072 2,088 2,054 2,074 1,800
2019/07/19 2,013 2,089 2,010 2,089 7,500
2019/07/18 2,053 2,053 1,951 2,039 7,200
2019/07/17 2,012 2,067 2,009 2,066 6,300
2019/07/16 2,131 2,135 2,001 2,056 9,900
2019/07/12 2,196 2,250 2,130 2,144 13,400
2019/07/11 1,965 2,181 1,960 2,160 24,400
2019/07/10 1,941 1,967 1,931 1,965 11,200
2019/07/09 1,951 1,951 1,924 1,950 3,900
2019/07/08 1,927 1,970 1,920 1,952 12,500
2019/07/05 1,931 1,949 1,916 1,930 5,300
2019/07/04 1,950 1,976 1,911 1,935 13,800
2019/07/03 1,915 1,930 1,915 1,929 600
2019/07/02 1,910 1,956 1,910 1,925 6,000
2019/07/01 1,900 1,929 1,900 1,928 1,000
2019/06/28 1,932 1,932 1,900 1,900 700
2019/06/27 1,940 1,940 1,878 1,907 3,700
2019/06/26 1,931 1,935 1,892 1,928 1,900
2019/06/25 1,911 1,935 1,889 1,903 3,600
2019/06/24 1,908 1,908 1,880 1,908 1,900
2019/06/21 1,888 1,908 1,866 1,901 2,400
2019/06/20 1,850 1,900 1,802 1,882 8,300
2019/06/19 1,906 1,906 1,850 1,850 3,700
2019/06/18 1,900 1,915 1,828 1,866 7,100
2019/06/17 1,936 1,949 1,902 1,918 3,500
2019/06/14 1,936 1,948 1,921 1,928 2,300
2019/06/13 1,901 1,938 1,901 1,933 1,900
2019/06/12 1,917 1,931 1,917 1,926 300
2019/06/11 1,942 1,949 1,890 1,919 16,000
2019/06/10 1,891 1,948 1,891 1,912 7,500
2019/06/07 1,872 1,934 1,872 1,896 2,300
2019/06/06 1,920 1,939 1,871 1,871 6,700
2019/06/05 1,900 1,952 1,891 1,925 15,800
2019/06/04 1,906 1,915 1,866 1,889 1,400
2019/06/03 1,820 1,907 1,820 1,876 6,800
2019/05/31 1,910 2,000 1,840 1,890 45,800
2019/05/30 1,952 1,952 1,918 1,945 1,100
2019/05/29 1,900 1,920 1,865 1,912 3,500
2019/05/28 1,881 1,929 1,881 1,924 3,900
2019/05/27 1,970 1,970 1,915 1,915 12,900
2019/05/24 1,900 1,984 1,851 1,930 26,900
2019/05/23 1,912 1,995 1,870 1,910 36,900
2019/05/22 1,690 1,939 1,690 1,910 43,700
2019/05/21 1,703 1,703 1,655 1,692 600
2019/05/20 1,700 1,725 1,600 1,668 12,800
2019/05/17 1,669 1,770 1,630 1,700 14,300
2019/05/16 1,583 1,677 1,488 1,643 8,000
2019/05/15 1,555 1,589 1,470 1,543 3,800
2019/05/14 1,460 1,675 1,441 1,584 8,300
2019/05/13 1,598 1,601 1,500 1,500 3,000
2019/05/10 1,630 1,690 1,625 1,625 1,100
2019/05/09 1,663 1,663 1,611 1,612 1,200
2019/05/08 1,651 1,670 1,643 1,670 700
2019/05/07 1,643 1,678 1,620 1,677 1,200
2019/04/26 1,640 1,673 1,640 1,661 700
2019/04/25 1,670 1,670 1,618 1,618 900
2019/04/24 1,714 1,714 1,626 1,660 1,200
2019/04/23 1,635 1,635 1,625 1,635 700
2019/04/19 1,604 1,643 1,604 1,643 700
2019/04/18 1,625 1,630 1,605 1,629 1,800
2019/04/17 1,653 1,653 1,616 1,617 1,600
2019/04/16 1,651 1,660 1,651 1,651 600
2019/04/15 1,653 1,690 1,650 1,665 700
2019/04/12 1,651 1,677 1,651 1,653 700
2019/04/11 1,691 1,691 1,641 1,647 800
2019/04/10 1,666 1,699 1,666 1,699 200
2019/04/09 1,698 1,725 1,698 1,706 1,000
2019/04/08 1,655 1,700 1,645 1,700 3,300
2019/04/05 1,615 1,615 1,615 1,615 200
2019/04/04 1,660 1,699 1,615 1,615 1,900
2019/04/03 1,692 1,692 1,651 1,662 1,700
2019/04/02 1,737 1,737 1,695 1,700 1,300
2019/04/01 1,791 1,791 1,692 1,737 2,600
2019/03/29 1,722 1,751 1,711 1,751 800
2019/03/28 1,756 1,796 1,709 1,753 1,800
2019/03/27 1,690 1,760 1,690 1,756 2,800
2019/03/26 1,705 1,709 1,679 1,679 1,500
2019/03/25 1,700 1,745 1,700 1,745 500
2019/03/22 1,786 1,786 1,746 1,746 1,200
2019/03/19 1,706 1,786 1,706 1,746 300
2019/03/18 1,729 1,759 1,702 1,746 3,400
2019/03/15 1,700 1,739 1,700 1,739 600
2019/03/14 1,751 1,751 1,702 1,702 1,400
2019/03/12 1,735 1,785 1,735 1,753 1,100
2019/03/11 1,813 1,819 1,735 1,735 800
2019/03/08 1,829 1,829 1,725 1,775 2,000
2019/03/07 1,891 1,900 1,801 1,862 3,400
2019/03/06 1,852 1,860 1,851 1,851 800
2019/03/05 1,850 1,850 1,800 1,820 3,500
2019/03/04 1,760 1,849 1,760 1,834 5,200
2019/03/01 1,800 1,800 1,800 1,800 100
2019/02/28 1,835 1,835 1,749 1,749 1,300
2019/02/27 1,801 1,812 1,755 1,755 1,600
2019/02/26 1,832 1,869 1,806 1,806 1,900
2019/02/25 1,826 1,884 1,816 1,867 4,300
2019/02/22 1,896 1,896 1,843 1,865 4,500
2019/02/21 1,879 1,890 1,848 1,884 6,500
2019/02/20 1,840 1,879 1,833 1,858 8,400
2019/02/19 1,780 1,860 1,780 1,815 6,300
2019/02/18 1,708 1,790 1,708 1,783 3,600
2019/02/15 1,736 1,736 1,661 1,734 900
2019/02/14 1,730 1,744 1,711 1,739 2,800
2019/02/13 1,691 1,748 1,615 1,742 4,200
2019/02/12 1,760 1,779 1,705 1,747 2,800
2019/02/08 1,871 1,871 1,750 1,800 1,300
2019/02/07 1,920 1,920 1,880 1,911 600
2019/02/06 1,944 1,944 1,901 1,920 1,300
2019/02/05 1,834 1,950 1,834 1,929 17,300
2019/02/04 1,913 1,929 1,821 1,850 15,100
2019/02/01 1,700 1,999 1,700 1,833 20,500
2019/01/31 1,670 1,748 1,670 1,714 4,200
2019/01/30 1,727 1,800 1,661 1,661 9,200
2019/01/29 1,775 1,795 1,742 1,765 5,900
2019/01/28 1,795 1,800 1,751 1,777 4,200
2019/01/25 1,711 1,784 1,702 1,764 8,100
2019/01/24 1,651 1,790 1,651 1,711 11,500
2019/01/23 1,586 1,647 1,580 1,611 9,100
2019/01/22 1,612 1,681 1,570 1,600 6,800
2019/01/21 1,624 1,696 1,611 1,611 12,900
2019/01/18 1,542 1,670 1,542 1,664 7,900
2019/01/17 1,555 1,558 1,519 1,558 500
2019/01/16 1,521 1,549 1,512 1,524 1,200
2019/01/15 1,460 1,577 1,460 1,530 4,900
2019/01/11 1,533 1,582 1,503 1,540 7,300
2019/01/10 1,460 1,533 1,460 1,533 1,500
2019/01/09 1,513 1,535 1,480 1,535 3,500
2019/01/08 1,524 1,524 1,483 1,513 800
2019/01/07 1,465 1,528 1,464 1,464 2,000
2019/01/04 1,380 1,474 1,359 1,474 2,700

このページの先頭へ