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
2020/12/30 1,341 1,341 1,310 1,310 400
2020/12/29 1,303 1,311 1,301 1,311 1,200
2020/12/28 1,314 1,314 1,264 1,289 6,000
2020/12/25 1,298 1,310 1,298 1,310 2,100
2020/12/24 1,287 1,300 1,286 1,298 3,500
2020/12/23 1,287 1,300 1,287 1,288 1,500
2020/12/22 1,298 1,298 1,271 1,285 7,600
2020/12/21 1,307 1,308 1,296 1,297 2,100
2020/12/18 1,304 1,314 1,300 1,307 3,100
2020/12/17 1,305 1,321 1,301 1,301 2,200
2020/12/16 1,327 1,336 1,307 1,307 6,000
2020/12/15 1,367 1,367 1,316 1,326 2,300
2020/12/14 1,340 1,365 1,340 1,360 1,400
2020/12/11 1,387 1,387 1,330 1,330 2,100
2020/12/10 1,357 1,362 1,316 1,357 6,800
2020/12/09 1,387 1,397 1,370 1,387 3,700
2020/12/08 1,399 1,417 1,370 1,417 4,100
2020/12/07 1,436 1,436 1,399 1,400 4,000
2020/12/04 1,445 1,445 1,432 1,438 1,000
2020/12/03 1,440 1,449 1,437 1,449 3,000
2020/12/02 1,412 1,435 1,406 1,435 1,300
2020/12/01 1,439 1,439 1,407 1,411 1,800
2020/11/30 1,415 1,415 1,410 1,410 500
2020/11/27 1,413 1,424 1,413 1,415 700
2020/11/26 1,423 1,424 1,406 1,423 1,300
2020/11/25 1,409 1,439 1,409 1,423 1,800
2020/11/24 1,410 1,418 1,401 1,403 500
2020/11/20 1,435 1,435 1,384 1,400 1,500
2020/11/19 1,430 1,445 1,430 1,430 1,100
2020/11/18 1,399 1,421 1,385 1,410 3,200
2020/11/17 1,407 1,411 1,351 1,394 7,100
2020/11/16 1,455 1,455 1,420 1,420 4,100
2020/11/13 1,481 1,508 1,468 1,468 3,000
2020/11/12 1,550 1,550 1,502 1,502 3,000
2020/11/11 1,478 1,568 1,476 1,550 3,500
2020/11/10 1,495 1,495 1,437 1,461 3,600
2020/11/09 1,511 1,519 1,482 1,506 2,300
2020/11/06 1,460 1,511 1,460 1,492 2,000
2020/11/05 1,425 1,488 1,425 1,456 4,300
2020/11/04 1,440 1,453 1,391 1,418 8,800
2020/11/02 1,450 1,476 1,403 1,412 10,500
2020/10/30 1,480 1,508 1,407 1,441 6,800
2020/10/29 1,461 1,517 1,461 1,480 3,000
2020/10/28 1,580 1,580 1,490 1,501 6,600
2020/10/27 1,601 1,648 1,570 1,570 5,800
2020/10/26 1,651 1,662 1,577 1,601 4,700
2020/10/23 1,723 1,723 1,643 1,672 4,300
2020/10/22 1,765 1,765 1,702 1,702 2,800
2020/10/21 1,768 1,847 1,750 1,750 3,900
2020/10/20 1,791 1,835 1,760 1,796 2,600
2020/10/19 1,790 1,790 1,760 1,769 1,300
2020/10/16 1,789 1,828 1,787 1,790 2,200
2020/10/15 1,836 1,878 1,790 1,790 4,600
2020/10/14 1,870 1,910 1,845 1,845 7,400
2020/10/13 1,890 1,904 1,831 1,869 7,200
2020/10/12 1,872 1,915 1,841 1,898 8,800
2020/10/09 1,811 1,872 1,800 1,872 8,600
2020/10/08 1,814 1,836 1,780 1,815 8,000
2020/10/07 1,796 1,810 1,751 1,785 8,800
2020/10/06 1,870 1,915 1,755 1,756 19,300
2020/10/05 1,665 1,795 1,652 1,795 12,500
2020/10/02 1,638 1,720 1,581 1,625 15,200
2020/09/30 1,591 1,636 1,591 1,627 2,600
2020/09/29 1,593 1,593 1,569 1,587 1,800
2020/09/28 1,609 1,609 1,565 1,566 3,700
2020/09/25 1,581 1,598 1,580 1,580 500
2020/09/24 1,647 1,647 1,560 1,570 5,500
2020/09/23 1,661 1,669 1,616 1,616 3,400
2020/09/18 1,645 1,660 1,642 1,660 2,400
2020/09/17 1,622 1,645 1,622 1,645 2,000
2020/09/16 1,636 1,669 1,611 1,631 6,300
2020/09/15 1,625 1,679 1,625 1,635 5,300
2020/09/14 1,629 1,634 1,614 1,634 1,400
2020/09/11 1,599 1,625 1,599 1,625 1,300
2020/09/10 1,557 1,589 1,557 1,589 2,900
2020/09/09 1,542 1,563 1,530 1,540 2,500
2020/09/08 1,599 1,599 1,513 1,580 2,700
2020/09/07 1,579 1,624 1,551 1,599 3,500
2020/09/04 1,580 1,633 1,503 1,536 5,500
2020/09/03 1,581 1,641 1,581 1,634 3,100
2020/09/02 1,633 1,650 1,597 1,602 3,800
2020/09/01 1,602 1,602 1,537 1,578 2,100
2020/08/31 1,640 1,644 1,511 1,562 5,100
2020/08/28 1,669 1,690 1,560 1,560 11,300
2020/08/27 1,635 1,695 1,631 1,695 7,400
2020/08/26 1,590 1,640 1,590 1,622 3,800
2020/08/25 1,550 1,633 1,550 1,590 12,900
2020/08/24 1,517 1,540 1,517 1,535 3,300
2020/08/21 1,499 1,520 1,485 1,497 1,500
2020/08/20 1,485 1,510 1,485 1,499 600
2020/08/19 1,475 1,530 1,475 1,514 4,700
2020/08/18 1,480 1,485 1,451 1,475 900
2020/08/17 1,491 1,491 1,469 1,478 1,800
2020/08/14 1,451 1,490 1,451 1,487 1,200
2020/08/13 1,469 1,489 1,450 1,470 4,700
2020/08/12 1,421 1,466 1,421 1,465 2,200
2020/08/11 1,401 1,450 1,401 1,437 1,000
2020/08/07 1,423 1,434 1,423 1,431 300
2020/08/06 1,410 1,449 1,410 1,449 500
2020/08/05 1,400 1,417 1,390 1,413 1,000
2020/08/04 1,414 1,418 1,402 1,418 600
2020/08/03 1,377 1,412 1,377 1,412 1,300
2020/07/31 1,450 1,458 1,372 1,407 2,200
2020/07/30 1,475 1,496 1,471 1,471 700
2020/07/29 1,507 1,532 1,501 1,501 1,100
2020/07/28 1,515 1,530 1,505 1,518 600
2020/07/27 1,460 1,518 1,460 1,515 1,100
2020/07/22 1,499 1,521 1,491 1,520 2,500
2020/07/21 1,465 1,523 1,465 1,522 1,600
2020/07/20 1,489 1,497 1,452 1,452 3,100
2020/07/17 1,501 1,505 1,489 1,492 1,600
2020/07/16 1,526 1,526 1,485 1,487 3,700
2020/07/15 1,595 1,595 1,517 1,525 2,200
2020/07/14 1,609 1,609 1,555 1,555 2,200
2020/07/13 1,540 1,626 1,520 1,626 2,700
2020/07/10 1,555 1,571 1,480 1,550 4,600
2020/07/09 1,583 1,583 1,553 1,553 600
2020/07/08 1,580 1,636 1,580 1,581 1,300
2020/07/07 1,568 1,623 1,568 1,620 3,300
2020/07/06 1,506 1,573 1,505 1,570 2,200
2020/07/03 1,500 1,544 1,500 1,540 2,000
2020/07/02 1,599 1,599 1,478 1,517 6,000
2020/07/01 1,621 1,653 1,520 1,615 8,600
2020/06/30 1,657 1,657 1,612 1,612 1,200
2020/06/29 1,700 1,700 1,603 1,617 6,500
2020/06/26 1,829 1,829 1,700 1,716 15,100
2020/06/25 1,858 1,900 1,801 1,829 20,200
2020/06/24 1,776 1,880 1,776 1,859 22,300
2020/06/23 1,695 1,818 1,640 1,775 15,100
2020/06/22 1,636 1,710 1,636 1,675 4,100
2020/06/19 1,702 1,702 1,625 1,675 4,100
2020/06/18 1,588 1,683 1,572 1,622 4,400
2020/06/17 1,600 1,620 1,577 1,619 3,100
2020/06/16 1,622 1,625 1,582 1,616 3,300
2020/06/15 1,623 1,623 1,542 1,542 4,000
2020/06/12 1,506 1,649 1,500 1,583 9,700
2020/06/11 1,721 1,721 1,618 1,626 6,200
2020/06/10 1,710 1,765 1,640 1,721 14,200
2020/06/09 1,657 1,710 1,615 1,710 10,700
2020/06/08 1,568 1,660 1,550 1,635 10,600
2020/06/05 1,613 1,613 1,560 1,560 9,200
2020/06/04 1,630 1,630 1,551 1,573 5,900
2020/06/03 1,589 1,610 1,535 1,572 7,700
2020/06/02 1,500 1,550 1,500 1,549 6,300
2020/06/01 1,528 1,528 1,500 1,500 3,200
2020/05/29 1,490 1,539 1,490 1,500 4,100
2020/05/28 1,570 1,570 1,501 1,526 6,400
2020/05/27 1,515 1,530 1,509 1,530 1,400
2020/05/26 1,508 1,536 1,473 1,485 10,600
2020/05/25 1,500 1,504 1,470 1,504 8,400
2020/05/22 1,515 1,537 1,510 1,510 4,000
2020/05/21 1,509 1,570 1,503 1,535 8,300
2020/05/20 1,489 1,491 1,438 1,468 6,200
2020/05/19 1,420 1,432 1,402 1,432 2,100
2020/05/18 1,375 1,419 1,375 1,412 2,600
2020/05/15 1,452 1,452 1,360 1,374 11,600
2020/05/14 1,620 1,620 1,537 1,537 4,800
2020/05/13 1,586 1,586 1,520 1,580 3,700
2020/05/12 1,628 1,650 1,586 1,586 6,500
2020/05/11 1,555 1,698 1,555 1,649 6,100
2020/05/08 1,472 1,558 1,472 1,535 8,500
2020/05/07 1,415 1,489 1,403 1,477 6,000
2020/05/01 1,420 1,420 1,383 1,396 3,900
2020/04/30 1,420 1,449 1,392 1,420 7,200
2020/04/28 1,413 1,413 1,355 1,394 5,100
2020/04/27 1,389 1,409 1,350 1,400 6,300
2020/04/24 1,384 1,390 1,376 1,389 1,500
2020/04/23 1,408 1,408 1,369 1,373 1,600
2020/04/22 1,373 1,379 1,350 1,363 3,800
2020/04/21 1,481 1,481 1,366 1,403 7,400
2020/04/20 1,403 1,494 1,355 1,481 8,300
2020/04/17 1,421 1,466 1,385 1,396 15,500
2020/04/16 1,415 1,456 1,415 1,451 1,800
2020/04/15 1,404 1,480 1,404 1,428 3,900
2020/04/14 1,416 1,430 1,394 1,401 3,200
2020/04/13 1,400 1,425 1,395 1,410 4,800
2020/04/10 1,416 1,425 1,393 1,404 3,200
2020/04/09 1,368 1,403 1,360 1,386 3,700
2020/04/08 1,324 1,374 1,318 1,338 4,800
2020/04/07 1,410 1,431 1,377 1,377 3,300
2020/04/06 1,248 1,348 1,248 1,345 7,700
2020/04/03 1,297 1,297 1,237 1,247 3,100
2020/04/02 1,270 1,319 1,268 1,281 2,000
2020/04/01 1,320 1,341 1,235 1,261 4,900
2020/03/31 1,231 1,315 1,231 1,290 5,400
2020/03/30 1,258 1,258 1,172 1,219 4,300
2020/03/27 1,297 1,320 1,228 1,288 5,200
2020/03/26 1,289 1,315 1,260 1,272 2,000
2020/03/25 1,350 1,368 1,276 1,289 6,000
2020/03/24 1,260 1,350 1,260 1,280 5,300
2020/03/23 1,179 1,238 1,111 1,238 6,600
2020/03/19 1,205 1,262 1,122 1,179 11,900
2020/03/18 1,292 1,292 1,197 1,231 12,600
2020/03/17 1,111 1,280 1,111 1,232 14,200
2020/03/16 1,181 1,230 1,160 1,193 8,300
2020/03/13 1,261 1,266 1,081 1,144 22,500
2020/03/12 1,231 1,334 1,223 1,231 18,000
2020/03/11 1,479 1,514 1,276 1,291 45,800
2020/03/10 1,440 1,535 1,350 1,499 9,600
2020/03/09 1,680 1,711 1,510 1,510 17,500
2020/03/06 1,784 1,806 1,704 1,782 11,600
2020/03/05 1,829 1,857 1,775 1,783 5,400
2020/03/04 1,733 1,836 1,733 1,793 6,700
2020/03/03 1,885 1,885 1,696 1,759 15,400
2020/03/02 1,727 1,932 1,651 1,725 22,500
2020/02/28 1,951 1,975 1,750 1,767 28,500
2020/02/27 2,040 2,100 1,941 2,035 13,500
2020/02/26 1,979 2,119 1,938 2,080 20,100
2020/02/25 1,954 2,085 1,953 2,005 19,000
2020/02/21 1,972 2,200 1,972 2,105 51,000
2020/02/20 1,843 1,980 1,810 1,980 24,200
2020/02/19 1,800 1,847 1,782 1,826 10,700
2020/02/18 1,840 1,847 1,795 1,804 11,100
2020/02/17 1,796 1,856 1,756 1,820 15,000
2020/02/14 1,910 1,954 1,850 1,870 17,900
2020/02/13 1,947 2,018 1,934 1,950 21,000
2020/02/12 2,011 2,055 2,010 2,037 4,800
2020/02/10 2,010 2,028 1,955 2,011 2,700
2020/02/07 2,055 2,059 1,965 2,010 6,000
2020/02/06 2,044 2,099 2,020 2,055 11,300
2020/02/05 1,956 2,049 1,956 2,007 12,000
2020/02/04 1,824 2,015 1,824 1,976 14,000
2020/02/03 1,790 1,848 1,783 1,823 5,400
2020/01/31 1,801 1,912 1,801 1,890 10,200
2020/01/30 1,893 1,915 1,774 1,828 23,400
2020/01/29 2,029 2,050 1,933 1,933 6,600
2020/01/28 1,910 2,053 1,910 1,989 14,000
2020/01/27 2,067 2,109 1,990 2,000 21,500
2020/01/24 2,231 2,343 2,204 2,240 29,300
2020/01/23 2,070 2,460 2,018 2,404 44,000
2020/01/22 2,123 2,138 2,063 2,063 5,400
2020/01/21 1,980 2,118 1,980 2,061 19,600
2020/01/20 1,934 2,222 1,930 1,976 49,400
2020/01/17 1,922 1,922 1,825 1,894 12,000
2020/01/16 1,871 1,894 1,858 1,882 4,700
2020/01/15 1,768 1,869 1,765 1,867 15,700
2020/01/14 1,720 1,790 1,720 1,789 16,200
2020/01/10 1,671 1,691 1,671 1,680 4,300
2020/01/09 1,686 1,688 1,665 1,678 1,900
2020/01/08 1,661 1,661 1,623 1,646 6,300
2020/01/07 1,659 1,690 1,651 1,680 2,600
2020/01/06 1,660 1,689 1,646 1,661 3,700

このページの先頭へ