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
2023/12/29 1,442 1,449 1,442 1,449 200
2023/12/28 1,435 1,438 1,435 1,438 400
2023/12/27 1,390 1,405 1,374 1,405 900
2023/12/26 1,391 1,398 1,376 1,390 1,600
2023/12/25 1,396 1,413 1,391 1,391 1,700
2023/12/22 1,395 1,396 1,395 1,396 200
2023/12/21 1,400 1,400 1,395 1,395 200
2023/12/20 1,396 1,396 1,396 1,396 100
2023/12/19 1,401 1,417 1,390 1,396 700
2023/12/18 1,400 1,431 1,400 1,431 600
2023/12/15 1,396 1,424 1,396 1,400 700
2023/12/14 1,400 1,424 1,375 1,424 1,000
2023/12/13 1,429 1,429 1,400 1,420 800
2023/12/12 1,404 1,429 1,391 1,429 1,200
2023/12/11 1,430 1,430 1,430 1,430 100
2023/12/08 1,420 1,443 1,413 1,430 1,200
2023/12/06 1,415 1,420 1,414 1,420 400
2023/12/01 1,431 1,433 1,420 1,423 500
2023/11/30 1,429 1,429 1,429 1,429 100
2023/11/29 1,420 1,420 1,420 1,420 200
2023/11/28 1,442 1,442 1,420 1,420 400
2023/11/27 1,430 1,430 1,410 1,412 800
2023/11/24 1,439 1,439 1,429 1,437 900
2023/11/21 1,406 1,409 1,406 1,409 200
2023/11/17 1,423 1,423 1,393 1,393 200
2023/11/15 1,450 1,454 1,424 1,424 600
2023/11/14 1,380 1,400 1,380 1,396 300
2023/11/13 1,377 1,377 1,377 1,377 100
2023/11/10 1,360 1,360 1,360 1,360 100
2023/11/09 1,380 1,380 1,379 1,379 300
2023/11/06 1,404 1,404 1,399 1,399 300
2023/11/02 1,388 1,420 1,388 1,404 400
2023/11/01 1,400 1,400 1,388 1,388 200
2023/10/31 1,400 1,400 1,400 1,400 800
2023/10/30 1,421 1,421 1,421 1,421 100
2023/10/26 1,451 1,451 1,451 1,451 200
2023/10/24 1,455 1,455 1,421 1,421 700
2023/10/20 1,425 1,425 1,425 1,425 100
2023/10/19 1,456 1,456 1,454 1,454 300
2023/10/18 1,438 1,438 1,426 1,426 200
2023/10/17 1,451 1,451 1,451 1,451 100
2023/10/16 1,463 1,463 1,463 1,463 200
2023/10/13 1,434 1,463 1,430 1,463 900
2023/10/12 1,431 1,443 1,431 1,443 500
2023/10/11 1,445 1,449 1,403 1,429 2,000
2023/10/05 1,456 1,471 1,451 1,451 500
2023/10/04 1,448 1,499 1,448 1,472 700
2023/10/03 1,468 1,468 1,455 1,455 200
2023/10/02 1,468 1,468 1,468 1,468 700
2023/09/29 1,467 1,468 1,466 1,468 1,500
2023/09/28 1,467 1,467 1,466 1,467 2,100
2023/09/27 1,467 1,469 1,467 1,467 3,200
2023/09/26 1,488 1,488 1,458 1,467 600
2023/09/25 1,440 1,465 1,440 1,465 300
2023/09/21 1,445 1,445 1,445 1,445 600
2023/09/20 1,450 1,450 1,450 1,450 2,800
2023/09/15 1,450 1,450 1,450 1,450 500
2023/09/14 1,451 1,481 1,451 1,452 1,400
2023/09/13 1,494 1,494 1,472 1,472 800
2023/09/12 1,472 1,494 1,472 1,494 300
2023/09/11 1,488 1,488 1,488 1,488 100
2023/09/08 1,476 1,476 1,476 1,476 200
2023/09/07 1,476 1,476 1,476 1,476 300
2023/09/06 1,475 1,495 1,475 1,493 600
2023/09/05 1,494 1,494 1,494 1,494 200
2023/09/04 1,490 1,495 1,490 1,495 300
2023/09/01 1,495 1,495 1,495 1,495 100
2023/08/31 1,496 1,496 1,469 1,470 400
2023/08/30 1,466 1,466 1,466 1,466 100
2023/08/29 1,455 1,463 1,455 1,463 200
2023/08/28 1,497 1,497 1,471 1,471 200
2023/08/24 1,496 1,496 1,490 1,490 200
2023/08/23 1,475 1,500 1,475 1,490 700
2023/08/22 1,450 1,450 1,450 1,450 100
2023/08/21 1,450 1,470 1,440 1,450 2,000
2023/08/18 1,466 1,466 1,466 1,466 600
2023/08/16 1,485 1,485 1,434 1,466 1,800
2023/08/15 1,477 1,580 1,460 1,486 2,400
2023/08/14 1,499 1,527 1,447 1,447 2,000
2023/08/10 1,440 1,440 1,409 1,409 300
2023/08/09 1,471 1,471 1,429 1,429 200
2023/08/08 1,421 1,421 1,409 1,411 2,200
2023/08/07 1,420 1,420 1,420 1,420 100
2023/08/04 1,391 1,402 1,390 1,402 700
2023/08/03 1,425 1,425 1,401 1,401 300
2023/08/02 1,431 1,431 1,430 1,430 200
2023/08/01 1,460 1,460 1,430 1,431 400
2023/07/28 1,444 1,464 1,444 1,460 900
2023/07/27 1,444 1,444 1,444 1,444 400
2023/07/26 1,476 1,476 1,451 1,451 500
2023/07/25 1,437 1,446 1,437 1,446 400
2023/07/24 1,459 1,500 1,450 1,467 4,400
2023/07/21 1,483 1,515 1,483 1,489 800
2023/07/19 1,500 1,520 1,500 1,520 500
2023/07/18 1,500 1,540 1,500 1,540 300
2023/07/13 1,530 1,530 1,530 1,530 400
2023/07/10 1,503 1,503 1,503 1,503 100
2023/07/07 1,500 1,527 1,498 1,499 800
2023/07/06 1,523 1,523 1,518 1,518 500
2023/07/05 1,498 1,528 1,498 1,528 800
2023/07/04 1,543 1,550 1,515 1,517 2,400
2023/06/27 1,603 1,603 1,555 1,555 800
2023/06/26 1,526 1,563 1,526 1,563 500
2023/06/23 1,569 1,569 1,517 1,538 2,300
2023/06/22 1,590 1,590 1,516 1,529 2,900
2023/06/21 1,581 1,600 1,565 1,580 3,400
2023/06/20 1,625 1,625 1,581 1,581 1,400
2023/06/19 1,595 1,601 1,580 1,585 3,100
2023/06/16 1,585 1,663 1,585 1,625 4,000
2023/06/15 1,554 1,668 1,544 1,580 12,000
2023/06/14 1,531 1,599 1,531 1,569 500
2023/06/13 1,540 1,560 1,540 1,550 1,100
2023/06/12 1,500 1,575 1,498 1,575 2,700
2023/06/08 1,570 1,570 1,570 1,570 100
2023/06/07 1,600 1,610 1,590 1,606 900
2023/06/06 1,580 1,628 1,580 1,610 700
2023/06/05 1,588 1,631 1,581 1,620 2,700
2023/06/02 1,580 1,583 1,580 1,583 600
2023/06/01 1,585 1,585 1,584 1,584 200
2023/05/30 1,573 1,573 1,573 1,573 100
2023/05/29 1,599 1,599 1,560 1,573 500
2023/05/26 1,600 1,600 1,600 1,600 400
2023/05/25 1,600 1,600 1,600 1,600 100
2023/05/24 1,510 1,620 1,510 1,560 600
2023/05/23 1,610 1,610 1,492 1,550 1,300
2023/05/22 1,590 1,630 1,590 1,610 800
2023/05/17 1,669 1,669 1,630 1,630 400
2023/05/16 1,680 1,680 1,678 1,678 1,000
2023/05/15 1,625 1,680 1,625 1,680 600
2023/05/12 1,651 1,708 1,651 1,665 1,200
2023/05/11 1,700 1,710 1,669 1,675 800
2023/05/10 1,685 1,685 1,665 1,670 300
2023/05/09 1,672 1,714 1,672 1,700 1,200
2023/05/08 1,710 1,710 1,710 1,710 100
2023/05/02 1,659 1,700 1,658 1,700 1,400
2023/05/01 1,676 1,740 1,674 1,674 2,600
2023/04/28 1,671 1,710 1,671 1,710 400
2023/04/27 1,631 1,671 1,631 1,671 700
2023/04/26 1,693 1,693 1,671 1,671 300
2023/04/25 1,611 1,658 1,611 1,653 1,300
2023/04/24 1,646 1,674 1,626 1,651 2,200
2023/04/21 1,671 1,686 1,671 1,686 200
2023/04/19 1,700 1,731 1,700 1,731 600
2023/04/18 1,707 1,738 1,700 1,729 1,400
2023/04/17 1,709 1,737 1,674 1,705 900
2023/04/14 1,676 1,709 1,676 1,709 800
2023/04/13 1,733 1,765 1,631 1,716 2,200
2023/04/12 1,769 1,779 1,731 1,749 600
2023/04/11 1,749 1,749 1,710 1,748 1,000
2023/04/10 1,752 1,752 1,715 1,749 2,000
2023/04/07 1,719 1,730 1,710 1,730 1,600
2023/04/05 1,722 1,730 1,666 1,709 6,600
2023/04/04 1,725 1,728 1,725 1,725 3,500
2023/04/03 1,693 1,720 1,693 1,720 400
2023/03/31 1,733 1,733 1,693 1,693 200
2023/03/30 1,700 1,700 1,653 1,653 700
2023/03/29 1,651 1,669 1,651 1,669 3,100
2023/03/28 1,690 1,690 1,650 1,650 200
2023/03/27 1,611 1,611 1,611 1,611 600
2023/03/24 1,631 1,631 1,631 1,631 100
2023/03/22 1,650 1,661 1,635 1,635 300
2023/03/20 1,626 1,626 1,626 1,626 100
2023/03/14 1,702 1,702 1,702 1,702 200
2023/03/13 1,674 1,674 1,630 1,662 500
2023/03/10 1,688 1,696 1,656 1,674 1,200
2023/03/09 1,660 1,736 1,660 1,716 4,400
2023/03/08 1,689 1,689 1,689 1,689 200
2023/03/07 1,630 1,690 1,630 1,689 3,400
2023/03/06 1,689 1,689 1,670 1,670 600
2023/03/03 1,659 1,685 1,659 1,685 200
2023/03/02 1,624 1,659 1,624 1,659 200
2023/03/01 1,608 1,664 1,608 1,664 600
2023/02/28 1,612 1,669 1,612 1,625 1,700
2023/02/27 1,688 1,688 1,633 1,633 800
2023/02/24 1,635 1,672 1,621 1,672 1,300
2023/02/22 1,611 1,650 1,611 1,650 400
2023/02/21 1,651 1,651 1,651 1,651 100
2023/02/20 1,660 1,660 1,649 1,651 800
2023/02/17 1,660 1,660 1,660 1,660 100
2023/02/16 1,689 1,690 1,636 1,669 3,100
2023/02/15 1,665 1,682 1,665 1,670 500
2023/02/14 1,696 1,700 1,665 1,665 4,700
2023/02/13 1,674 1,685 1,650 1,685 2,300
2023/02/10 1,664 1,674 1,652 1,674 2,300
2023/02/09 1,621 1,670 1,621 1,665 2,600
2023/02/08 1,647 1,647 1,615 1,625 900
2023/02/07 1,605 1,655 1,605 1,650 1,500
2023/02/06 1,600 1,623 1,598 1,605 1,300
2023/02/03 1,559 1,645 1,559 1,604 2,000
2023/02/02 1,600 1,625 1,559 1,559 1,100
2023/02/01 1,537 1,585 1,537 1,581 1,100
2023/01/31 1,510 1,537 1,510 1,537 900
2023/01/30 1,543 1,543 1,421 1,513 2,300
2023/01/27 1,505 1,559 1,503 1,503 2,000
2023/01/26 1,474 1,510 1,474 1,475 900
2023/01/25 1,476 1,478 1,438 1,441 1,100
2023/01/24 1,489 1,500 1,476 1,476 1,300
2023/01/23 1,435 1,480 1,435 1,459 800
2023/01/19 1,419 1,463 1,415 1,415 700
2023/01/18 1,418 1,418 1,418 1,418 100
2023/01/17 1,472 1,500 1,369 1,417 1,800
2023/01/16 1,393 1,412 1,393 1,412 600
2023/01/13 1,473 1,473 1,392 1,392 700
2023/01/12 1,450 1,480 1,444 1,452 1,600
2023/01/11 1,429 1,439 1,407 1,439 800
2023/01/10 1,389 1,389 1,359 1,369 300
2023/01/06 1,360 1,389 1,360 1,389 400
2023/01/05 1,391 1,400 1,360 1,360 1,100
2023/01/04 1,400 1,400 1,400 1,400 200

このページの先頭へ