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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,421 | 1,445 | 1,405 | 1,441 | 1,900 |
| 2025/06/10 | 1,428 | 1,451 | 1,428 | 1,451 | 600 |
| 2025/06/09 | 1,432 | 1,458 | 1,432 | 1,458 | 400 |
| 2025/06/06 | 1,452 | 1,469 | 1,439 | 1,439 | 900 |
| 2025/06/05 | 1,466 | 1,486 | 1,450 | 1,452 | 1,900 |
| 2025/06/04 | 1,489 | 1,750 | 1,489 | 1,493 | 124,800 |
| 2025/06/03 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2025/05/28 | 1,498 | 1,498 | 1,462 | 1,462 | 1,200 |
| 2025/05/27 | 1,479 | 1,498 | 1,449 | 1,498 | 1,000 |
| 2025/05/26 | 1,454 | 1,473 | 1,446 | 1,473 | 500 |
| 2025/05/23 | 1,450 | 1,459 | 1,450 | 1,459 | 400 |
| 2025/05/20 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2025/05/19 | 1,401 | 1,431 | 1,401 | 1,431 | 200 |
| 2025/05/16 | 1,431 | 1,432 | 1,430 | 1,431 | 3,500 |
| 2025/05/14 | 1,437 | 1,437 | 1,421 | 1,421 | 400 |
| 2025/05/13 | 1,470 | 1,470 | 1,437 | 1,437 | 1,600 |
| 2025/05/12 | 1,441 | 1,475 | 1,440 | 1,456 | 800 |
| 2025/05/09 | 1,445 | 1,469 | 1,435 | 1,469 | 500 |
| 2025/05/08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 |
| 2025/05/07 | 1,426 | 1,436 | 1,416 | 1,436 | 300 |
| 2025/05/02 | 1,455 | 1,455 | 1,379 | 1,431 | 1,000 |
| 2025/05/01 | 1,426 | 1,451 | 1,426 | 1,430 | 500 |
| 2025/04/30 | 1,419 | 1,456 | 1,419 | 1,456 | 400 |
| 2025/04/28 | 1,445 | 1,511 | 1,443 | 1,443 | 1,900 |
| 2025/04/25 | 1,435 | 1,442 | 1,435 | 1,442 | 200 |
| 2025/04/24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/04/23 | 1,435 | 1,435 | 1,420 | 1,420 | 200 |
| 2025/04/22 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2025/04/21 | 1,461 | 1,550 | 1,435 | 1,435 | 5,600 |
| 2025/04/18 | 1,420 | 1,489 | 1,420 | 1,435 | 4,000 |
| 2025/04/17 | 1,450 | 1,450 | 1,420 | 1,420 | 1,100 |
| 2025/04/15 | 1,431 | 1,434 | 1,406 | 1,434 | 500 |
| 2025/04/14 | 1,431 | 1,431 | 1,406 | 1,406 | 500 |
| 2025/04/11 | 1,399 | 1,432 | 1,399 | 1,431 | 800 |
| 2025/04/10 | 1,450 | 1,450 | 1,410 | 1,429 | 500 |
| 2025/04/08 | 1,375 | 1,430 | 1,375 | 1,430 | 400 |
| 2025/04/07 | 1,301 | 1,360 | 1,300 | 1,350 | 1,100 |
| 2025/04/04 | 1,365 | 1,420 | 1,364 | 1,420 | 1,500 |
| 2025/04/03 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2025/04/02 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2025/04/01 | 1,386 | 1,404 | 1,385 | 1,404 | 400 |
| 2025/03/31 | 1,386 | 1,411 | 1,381 | 1,411 | 500 |
| 2025/03/28 | 1,375 | 1,411 | 1,375 | 1,411 | 400 |
| 2025/03/27 | 1,404 | 1,431 | 1,397 | 1,400 | 2,700 |
| 2025/03/26 | 1,452 | 1,452 | 1,407 | 1,407 | 1,200 |
| 2025/03/25 | 1,408 | 1,423 | 1,408 | 1,422 | 500 |
| 2025/03/24 | 1,423 | 1,431 | 1,410 | 1,410 | 900 |
| 2025/03/21 | 1,401 | 1,431 | 1,401 | 1,431 | 400 |
| 2025/03/19 | 1,386 | 1,402 | 1,386 | 1,402 | 300 |
| 2025/03/18 | 1,386 | 1,415 | 1,386 | 1,415 | 200 |
| 2025/03/11 | 1,386 | 1,416 | 1,386 | 1,416 | 700 |
| 2025/03/07 | 1,408 | 1,416 | 1,408 | 1,416 | 200 |
| 2025/03/04 | 1,422 | 1,422 | 1,422 | 1,422 | 100 |
| 2025/03/03 | 1,430 | 1,452 | 1,430 | 1,452 | 600 |
| 2025/02/27 | 1,431 | 1,461 | 1,421 | 1,458 | 2,600 |
| 2025/02/26 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
| 2025/02/25 | 1,400 | 1,432 | 1,400 | 1,431 | 600 |
| 2025/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2025/02/20 | 1,405 | 1,424 | 1,393 | 1,400 | 800 |
| 2025/02/17 | 1,418 | 1,447 | 1,417 | 1,435 | 600 |
| 2025/02/14 | 1,424 | 1,448 | 1,424 | 1,448 | 400 |
| 2025/02/13 | 1,400 | 1,454 | 1,400 | 1,454 | 600 |
| 2025/02/12 | 1,460 | 1,478 | 1,460 | 1,478 | 1,400 |
| 2025/02/10 | 1,429 | 1,455 | 1,429 | 1,455 | 300 |
| 2025/02/06 | 1,459 | 1,459 | 1,459 | 1,459 | 500 |
| 2025/02/05 | 1,459 | 1,459 | 1,459 | 1,459 | 500 |
| 2025/02/04 | 1,460 | 1,460 | 1,459 | 1,459 | 200 |
| 2025/01/31 | 1,450 | 1,478 | 1,442 | 1,459 | 2,200 |
| 2025/01/29 | 1,422 | 1,439 | 1,422 | 1,439 | 500 |
| 2025/01/28 | 1,446 | 1,446 | 1,444 | 1,444 | 200 |
| 2025/01/20 | 1,430 | 1,430 | 1,429 | 1,429 | 400 |
| 2025/01/17 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2025/01/16 | 1,416 | 1,470 | 1,416 | 1,470 | 1,400 |
| 2025/01/14 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2025/01/10 | 1,429 | 1,459 | 1,411 | 1,438 | 1,000 |
| 2025/01/07 | 1,417 | 1,471 | 1,417 | 1,459 | 2,100 |