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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,530 | 1,544 | 1,511 | 1,544 | 800 |
| 2024/04/26 | 1,511 | 1,511 | 1,511 | 1,511 | 200 |
| 2024/04/23 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2024/04/22 | 1,496 | 1,510 | 1,496 | 1,510 | 400 |
| 2024/04/19 | 1,502 | 1,540 | 1,500 | 1,500 | 1,000 |
| 2024/04/18 | 1,534 | 1,534 | 1,530 | 1,530 | 200 |
| 2024/04/17 | 1,525 | 1,565 | 1,525 | 1,565 | 300 |
| 2024/04/16 | 1,525 | 1,525 | 1,485 | 1,525 | 800 |
| 2024/04/15 | 1,554 | 1,554 | 1,554 | 1,554 | 100 |
| 2024/04/12 | 1,556 | 1,556 | 1,514 | 1,554 | 400 |
| 2024/04/11 | 1,560 | 1,572 | 1,556 | 1,556 | 300 |
| 2024/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2024/04/08 | 1,588 | 1,588 | 1,588 | 1,588 | 100 |
| 2024/04/05 | 1,551 | 1,551 | 1,511 | 1,551 | 400 |
| 2024/04/04 | 1,532 | 1,561 | 1,532 | 1,551 | 500 |
| 2024/04/01 | 1,592 | 1,592 | 1,572 | 1,572 | 300 |
| 2024/03/29 | 1,561 | 1,572 | 1,561 | 1,572 | 300 |
| 2024/03/28 | 1,526 | 1,601 | 1,526 | 1,561 | 600 |
| 2024/03/27 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2024/03/26 | 1,559 | 1,566 | 1,556 | 1,561 | 1,800 |
| 2024/03/25 | 1,599 | 1,599 | 1,530 | 1,560 | 4,700 |
| 2024/03/21 | 1,538 | 1,608 | 1,538 | 1,599 | 2,000 |
| 2024/03/19 | 1,559 | 1,616 | 1,559 | 1,616 | 800 |
| 2024/03/18 | 1,600 | 1,619 | 1,530 | 1,575 | 2,600 |
| 2024/03/15 | 1,611 | 1,611 | 1,575 | 1,575 | 600 |
| 2024/03/14 | 1,647 | 1,647 | 1,497 | 1,615 | 3,500 |
| 2024/03/13 | 1,657 | 1,670 | 1,613 | 1,647 | 1,300 |
| 2024/03/12 | 1,540 | 1,680 | 1,540 | 1,654 | 2,500 |
| 2024/03/11 | 1,544 | 1,544 | 1,540 | 1,543 | 1,000 |
| 2024/03/08 | 1,496 | 1,550 | 1,470 | 1,540 | 4,000 |
| 2024/03/07 | 1,487 | 1,496 | 1,487 | 1,496 | 1,100 |
| 2024/03/06 | 1,495 | 1,495 | 1,457 | 1,487 | 800 |
| 2024/03/05 | 1,496 | 1,496 | 1,496 | 1,496 | 200 |
| 2024/03/04 | 1,499 | 1,499 | 1,497 | 1,497 | 2,200 |
| 2024/03/01 | 1,480 | 1,488 | 1,453 | 1,488 | 1,700 |
| 2024/02/29 | 1,479 | 1,479 | 1,479 | 1,479 | 1,700 |
| 2024/02/28 | 1,478 | 1,478 | 1,456 | 1,477 | 500 |
| 2024/02/27 | 1,479 | 1,480 | 1,449 | 1,480 | 700 |
| 2024/02/26 | 1,458 | 1,483 | 1,425 | 1,469 | 1,400 |
| 2024/02/22 | 1,465 | 1,465 | 1,430 | 1,458 | 1,100 |
| 2024/02/19 | 1,433 | 1,451 | 1,433 | 1,450 | 300 |
| 2024/02/16 | 1,431 | 1,461 | 1,425 | 1,431 | 1,200 |
| 2024/02/15 | 1,462 | 1,462 | 1,425 | 1,428 | 2,500 |
| 2024/02/14 | 1,492 | 1,492 | 1,445 | 1,470 | 2,800 |
| 2024/02/13 | 1,515 | 1,532 | 1,490 | 1,492 | 3,300 |
| 2024/02/09 | 1,450 | 1,495 | 1,450 | 1,455 | 600 |
| 2024/02/07 | 1,510 | 1,510 | 1,480 | 1,480 | 200 |
| 2024/02/06 | 1,447 | 1,480 | 1,447 | 1,480 | 900 |
| 2024/02/05 | 1,512 | 1,512 | 1,444 | 1,447 | 2,200 |
| 2024/02/02 | 1,463 | 1,463 | 1,452 | 1,452 | 200 |
| 2024/02/01 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/01/31 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/01/30 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2024/01/29 | 1,431 | 1,460 | 1,431 | 1,460 | 400 |
| 2024/01/26 | 1,452 | 1,452 | 1,425 | 1,431 | 1,000 |
| 2024/01/24 | 1,432 | 1,432 | 1,432 | 1,432 | 200 |
| 2024/01/23 | 1,432 | 1,432 | 1,432 | 1,432 | 100 |
| 2024/01/22 | 1,455 | 1,455 | 1,430 | 1,432 | 1,000 |
| 2024/01/18 | 1,422 | 1,431 | 1,422 | 1,431 | 600 |
| 2024/01/17 | 1,408 | 1,452 | 1,408 | 1,452 | 1,700 |
| 2024/01/16 | 1,425 | 1,438 | 1,425 | 1,438 | 400 |
| 2024/01/15 | 1,416 | 1,438 | 1,416 | 1,438 | 300 |
| 2024/01/12 | 1,447 | 1,447 | 1,420 | 1,420 | 1,400 |
| 2024/01/11 | 1,416 | 1,449 | 1,404 | 1,422 | 1,000 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,416 | 300 |
| 2024/01/09 | 1,450 | 1,450 | 1,413 | 1,413 | 900 |
| 2024/01/05 | 1,420 | 1,439 | 1,420 | 1,439 | 700 |
| 2024/01/04 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |