Ｂｉｒｄｍａｎ(7063)の株価時系列情報
Ｂｉｒｄｍａｎ(7063)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,133 | 1,144 | 1,120 | 1,144 | 14,800 |
| 2024/04/25 | 1,165 | 1,165 | 1,129 | 1,134 | 13,300 |
| 2024/04/24 | 1,180 | 1,197 | 1,160 | 1,168 | 10,200 |
| 2024/04/23 | 1,153 | 1,181 | 1,149 | 1,180 | 20,000 |
| 2024/04/22 | 1,138 | 1,159 | 1,132 | 1,153 | 16,100 |
| 2024/04/19 | 1,156 | 1,219 | 1,115 | 1,138 | 57,900 |
| 2024/04/18 | 1,148 | 1,180 | 1,128 | 1,169 | 15,100 |
| 2024/04/17 | 1,181 | 1,191 | 1,144 | 1,148 | 21,500 |
| 2024/04/16 | 1,198 | 1,226 | 1,175 | 1,175 | 37,800 |
| 2024/04/15 | 1,207 | 1,239 | 1,170 | 1,200 | 37,100 |
| 2024/04/12 | 1,253 | 1,253 | 1,132 | 1,177 | 91,300 |
| 2024/04/11 | 1,239 | 1,275 | 1,221 | 1,253 | 31,200 |
| 2024/04/10 | 1,256 | 1,280 | 1,232 | 1,239 | 34,300 |
| 2024/04/09 | 1,240 | 1,255 | 1,214 | 1,252 | 39,300 |
| 2024/04/08 | 1,200 | 1,260 | 1,197 | 1,236 | 86,600 |
| 2024/04/05 | 1,144 | 1,337 | 1,124 | 1,198 | 444,700 |
| 2024/04/04 | 1,135 | 1,167 | 1,120 | 1,144 | 15,000 |
| 2024/04/03 | 1,160 | 1,175 | 1,125 | 1,135 | 43,300 |
| 2024/04/02 | 1,179 | 1,229 | 1,140 | 1,160 | 30,800 |
| 2024/04/01 | 1,253 | 1,290 | 1,180 | 1,185 | 89,800 |
| 2024/03/29 | 1,047 | 1,326 | 1,041 | 1,274 | 553,900 |
| 2024/03/28 | 1,031 | 1,049 | 1,019 | 1,026 | 7,200 |
| 2024/03/27 | 1,072 | 1,072 | 1,040 | 1,040 | 18,800 |
| 2024/03/26 | 1,098 | 1,098 | 1,069 | 1,069 | 12,100 |
| 2024/03/25 | 1,108 | 1,124 | 1,095 | 1,095 | 12,300 |
| 2024/03/22 | 1,092 | 1,109 | 1,080 | 1,098 | 17,600 |
| 2024/03/21 | 1,110 | 1,112 | 1,090 | 1,092 | 16,800 |
| 2024/03/19 | 1,111 | 1,135 | 1,094 | 1,112 | 16,400 |
| 2024/03/18 | 1,149 | 1,149 | 1,112 | 1,112 | 22,500 |
| 2024/03/15 | 1,145 | 1,155 | 1,111 | 1,119 | 32,200 |
| 2024/03/14 | 1,180 | 1,198 | 1,153 | 1,153 | 36,600 |
| 2024/03/13 | 1,253 | 1,253 | 1,186 | 1,193 | 25,300 |
| 2024/03/12 | 1,170 | 1,261 | 1,168 | 1,251 | 25,000 |
| 2024/03/11 | 1,175 | 1,243 | 1,162 | 1,187 | 62,100 |
| 2024/03/08 | 1,284 | 1,284 | 1,202 | 1,205 | 56,600 |
| 2024/03/07 | 1,328 | 1,328 | 1,275 | 1,275 | 76,200 |
| 2024/03/06 | 1,295 | 1,323 | 1,290 | 1,313 | 27,400 |
| 2024/03/05 | 1,300 | 1,345 | 1,275 | 1,301 | 55,400 |
| 2024/03/04 | 1,322 | 1,360 | 1,301 | 1,302 | 76,900 |
| 2024/03/01 | 1,271 | 1,398 | 1,262 | 1,349 | 340,600 |
| 2024/02/29 | 1,181 | 1,445 | 1,170 | 1,331 | 589,000 |
| 2024/02/28 | 1,142 | 1,180 | 1,135 | 1,171 | 41,800 |
| 2024/02/27 | 1,119 | 1,155 | 1,110 | 1,154 | 57,300 |
| 2024/02/26 | 1,083 | 1,137 | 1,079 | 1,120 | 82,500 |
| 2024/02/22 | 1,102 | 1,112 | 1,064 | 1,111 | 56,100 |
| 2024/02/21 | 1,099 | 1,114 | 1,047 | 1,109 | 55,600 |
| 2024/02/20 | 1,093 | 1,108 | 1,067 | 1,106 | 26,400 |
| 2024/02/19 | 1,067 | 1,098 | 1,041 | 1,092 | 52,900 |
| 2024/02/16 | 1,005 | 1,117 | 993 | 1,068 | 135,800 |
| 2024/02/15 | 1,004 | 1,035 | 959 | 1,012 | 91,000 |
| 2024/02/14 | 1,065 | 1,079 | 995 | 1,008 | 195,300 |
| 2024/02/13 | 1,164 | 1,188 | 1,100 | 1,125 | 78,800 |
| 2024/02/09 | 1,200 | 1,200 | 1,140 | 1,164 | 86,800 |
| 2024/02/08 | 1,215 | 1,240 | 1,195 | 1,209 | 38,200 |
| 2024/02/07 | 1,216 | 1,238 | 1,201 | 1,213 | 29,100 |
| 2024/02/06 | 1,204 | 1,249 | 1,191 | 1,216 | 83,800 |
| 2024/02/05 | 1,160 | 1,221 | 1,155 | 1,204 | 43,900 |
| 2024/02/02 | 1,115 | 1,186 | 1,115 | 1,173 | 64,700 |
| 2024/02/01 | 1,125 | 1,133 | 1,116 | 1,117 | 14,900 |
| 2024/01/31 | 1,135 | 1,150 | 1,127 | 1,137 | 23,900 |
| 2024/01/30 | 1,131 | 1,170 | 1,131 | 1,137 | 27,500 |
| 2024/01/29 | 1,139 | 1,141 | 1,117 | 1,131 | 22,700 |
| 2024/01/26 | 1,135 | 1,149 | 1,116 | 1,124 | 20,600 |
| 2024/01/25 | 1,116 | 1,141 | 1,116 | 1,135 | 31,800 |
| 2024/01/24 | 1,153 | 1,188 | 1,128 | 1,128 | 45,000 |
| 2024/01/23 | 1,210 | 1,210 | 1,160 | 1,160 | 46,200 |
| 2024/01/22 | 1,162 | 1,214 | 1,137 | 1,202 | 71,100 |
| 2024/01/19 | 1,140 | 1,160 | 1,134 | 1,147 | 45,700 |
| 2024/01/18 | 1,106 | 1,266 | 1,105 | 1,168 | 245,100 |
| 2024/01/17 | 1,155 | 1,160 | 1,108 | 1,108 | 73,300 |
| 2024/01/16 | 1,189 | 1,206 | 1,161 | 1,163 | 41,600 |
| 2024/01/15 | 1,199 | 1,205 | 1,150 | 1,200 | 54,200 |
| 2024/01/12 | 1,200 | 1,208 | 1,167 | 1,189 | 72,800 |
| 2024/01/11 | 1,220 | 1,225 | 1,195 | 1,210 | 43,400 |
| 2024/01/10 | 1,248 | 1,254 | 1,205 | 1,214 | 56,900 |
| 2024/01/09 | 1,208 | 1,262 | 1,208 | 1,262 | 54,700 |
| 2024/01/05 | 1,236 | 1,254 | 1,210 | 1,215 | 54,700 |
| 2024/01/04 | 1,246 | 1,277 | 1,201 | 1,260 | 52,600 |
| 2023/12/29 | 1,242 | 1,290 | 1,218 | 1,260 | 121,800 |
| 2023/12/28 | 1,165 | 1,317 | 1,156 | 1,243 | 272,400 |
| 2023/12/27 | 1,163 | 1,199 | 1,136 | 1,164 | 134,900 |
| 2023/12/26 | 1,211 | 1,250 | 1,160 | 1,163 | 179,800 |
| 2023/12/25 | 1,317 | 1,350 | 1,217 | 1,253 | 268,800 |
| 2023/12/22 | 1,397 | 1,527 | 1,322 | 1,362 | 686,100 |
| 2023/12/21 | 1,310 | 1,623 | 1,281 | 1,412 | 2,090,100 |
| 2023/12/20 | 1,276 | 1,336 | 1,226 | 1,336 | 1,186,300 |
| 2023/12/19 | 884 | 1,036 | 862 | 1,036 | 39,300 |
| 2023/12/18 | 907 | 918 | 880 | 886 | 26,700 |
| 2023/12/15 | 935 | 984 | 902 | 919 | 61,200 |
| 2023/12/14 | 1,034 | 1,045 | 950 | 950 | 104,700 |
| 2023/12/13 | 1,026 | 1,059 | 1,020 | 1,044 | 31,100 |
| 2023/12/12 | 1,040 | 1,051 | 1,001 | 1,039 | 43,200 |
| 2023/12/11 | 1,048 | 1,052 | 998 | 1,036 | 39,300 |
| 2023/12/08 | 1,078 | 1,124 | 1,051 | 1,052 | 48,600 |
| 2023/12/07 | 1,086 | 1,089 | 1,065 | 1,078 | 26,000 |
| 2023/12/06 | 1,090 | 1,103 | 1,070 | 1,091 | 20,000 |
| 2023/12/05 | 1,090 | 1,109 | 1,055 | 1,090 | 65,000 |
| 2023/12/04 | 1,184 | 1,184 | 1,101 | 1,110 | 77,900 |
| 2023/12/01 | 1,225 | 1,225 | 1,155 | 1,184 | 86,200 |
| 2023/11/30 | 1,256 | 1,278 | 1,141 | 1,168 | 257,100 |
| 2023/11/29 | 1,219 | 1,315 | 1,215 | 1,256 | 610,100 |
| 2023/11/28 | 1,082 | 1,347 | 1,043 | 1,275 | 2,341,500 |
| 2023/11/27 | 1,065 | 1,290 | 1,001 | 1,131 | 1,934,300 |
| 2023/11/24 | 1,150 | 1,162 | 1,025 | 1,076 | 629,400 |
| 2023/11/22 | 1,118 | 1,118 | 1,059 | 1,118 | 393,900 |
| 2023/11/21 | 878 | 968 | 838 | 968 | 195,200 |
| 2023/11/20 | 738 | 818 | 735 | 818 | 120,000 |
| 2023/11/17 | 723 | 734 | 719 | 734 | 20,400 |
| 2023/11/16 | 726 | 737 | 712 | 722 | 16,400 |
| 2023/11/15 | 700 | 729 | 681 | 726 | 33,700 |
| 2023/11/14 | 755 | 755 | 687 | 695 | 87,500 |
| 2023/11/13 | 771 | 786 | 752 | 753 | 16,800 |
| 2023/11/10 | 768 | 775 | 757 | 774 | 33,500 |
| 2023/11/09 | 781 | 783 | 763 | 766 | 22,200 |
| 2023/11/08 | 813 | 813 | 782 | 782 | 13,000 |
| 2023/11/07 | 821 | 821 | 795 | 801 | 18,700 |
| 2023/11/06 | 789 | 841 | 785 | 826 | 39,500 |
| 2023/11/02 | 778 | 795 | 778 | 784 | 18,600 |
| 2023/11/01 | 775 | 789 | 772 | 787 | 18,800 |
| 2023/10/31 | 744 | 768 | 731 | 761 | 28,800 |
| 2023/10/30 | 769 | 769 | 740 | 741 | 35,700 |
| 2023/10/27 | 769 | 786 | 765 | 770 | 14,700 |
| 2023/10/26 | 774 | 783 | 766 | 772 | 19,800 |
| 2023/10/25 | 789 | 809 | 772 | 788 | 45,300 |
| 2023/10/24 | 771 | 787 | 745 | 787 | 51,300 |
| 2023/10/23 | 778 | 786 | 756 | 756 | 39,300 |
| 2023/10/20 | 784 | 790 | 760 | 790 | 31,100 |
| 2023/10/19 | 790 | 805 | 772 | 787 | 35,000 |
| 2023/10/18 | 777 | 814 | 753 | 814 | 39,900 |
| 2023/10/17 | 805 | 809 | 774 | 777 | 30,100 |
| 2023/10/16 | 767 | 822 | 762 | 795 | 78,700 |
| 2023/10/13 | 858 | 858 | 764 | 782 | 108,800 |
| 2023/10/12 | 866 | 866 | 808 | 831 | 95,400 |
| 2023/10/11 | 935 | 944 | 857 | 874 | 97,500 |
| 2023/10/10 | 923 | 950 | 917 | 935 | 42,700 |
| 2023/10/06 | 982 | 982 | 906 | 920 | 91,800 |
| 2023/10/05 | 950 | 992 | 940 | 975 | 68,200 |
| 2023/10/04 | 1,007 | 1,054 | 956 | 968 | 119,400 |
| 2023/10/03 | 1,120 | 1,120 | 1,009 | 1,054 | 87,500 |
| 2023/10/02 | 1,228 | 1,228 | 1,050 | 1,092 | 154,500 |
| 2023/09/29 | 1,238 | 1,267 | 1,228 | 1,248 | 14,600 |
| 2023/09/28 | 1,265 | 1,266 | 1,235 | 1,246 | 8,100 |
| 2023/09/27 | 1,221 | 1,275 | 1,215 | 1,265 | 20,000 |
| 2023/09/26 | 1,235 | 1,244 | 1,225 | 1,230 | 14,300 |
| 2023/09/25 | 1,257 | 1,268 | 1,238 | 1,249 | 15,300 |
| 2023/09/22 | 1,236 | 1,272 | 1,236 | 1,262 | 8,800 |
| 2023/09/21 | 1,244 | 1,269 | 1,226 | 1,265 | 28,300 |
| 2023/09/20 | 1,226 | 1,270 | 1,226 | 1,253 | 16,900 |
| 2023/09/19 | 1,263 | 1,292 | 1,225 | 1,240 | 33,500 |
| 2023/09/15 | 1,269 | 1,294 | 1,259 | 1,263 | 30,600 |
| 2023/09/14 | 1,215 | 1,285 | 1,215 | 1,284 | 56,800 |
| 2023/09/13 | 1,212 | 1,277 | 1,203 | 1,225 | 25,600 |
| 2023/09/12 | 1,161 | 1,241 | 1,161 | 1,227 | 46,500 |
| 2023/09/11 | 1,168 | 1,181 | 1,160 | 1,160 | 14,100 |
| 2023/09/08 | 1,177 | 1,188 | 1,158 | 1,174 | 30,600 |
| 2023/09/07 | 1,190 | 1,200 | 1,181 | 1,181 | 23,600 |
| 2023/09/06 | 1,213 | 1,213 | 1,189 | 1,198 | 18,000 |
| 2023/09/05 | 1,197 | 1,213 | 1,197 | 1,199 | 9,900 |
| 2023/09/04 | 1,219 | 1,225 | 1,197 | 1,206 | 11,800 |
| 2023/09/01 | 1,217 | 1,217 | 1,191 | 1,211 | 18,000 |
| 2023/08/31 | 1,218 | 1,226 | 1,195 | 1,217 | 13,400 |
| 2023/08/30 | 1,224 | 1,225 | 1,207 | 1,207 | 15,000 |
| 2023/08/29 | 1,193 | 1,235 | 1,188 | 1,224 | 17,700 |
| 2023/08/28 | 1,223 | 1,223 | 1,193 | 1,193 | 17,600 |
| 2023/08/25 | 1,173 | 1,230 | 1,166 | 1,211 | 38,200 |
| 2023/08/24 | 1,195 | 1,198 | 1,175 | 1,185 | 27,300 |
| 2023/08/23 | 1,204 | 1,216 | 1,182 | 1,198 | 18,800 |
| 2023/08/22 | 1,220 | 1,257 | 1,185 | 1,213 | 56,400 |
| 2023/08/21 | 1,183 | 1,257 | 1,183 | 1,238 | 30,000 |
| 2023/08/18 | 1,191 | 1,208 | 1,163 | 1,178 | 19,800 |
| 2023/08/17 | 1,278 | 1,278 | 1,207 | 1,209 | 41,300 |
| 2023/08/16 | 1,241 | 1,315 | 1,220 | 1,294 | 90,500 |
| 2023/08/15 | 1,111 | 1,241 | 1,083 | 1,241 | 100,000 |
| 2023/08/14 | 1,224 | 1,230 | 1,170 | 1,180 | 65,400 |
| 2023/08/10 | 1,224 | 1,240 | 1,220 | 1,224 | 13,600 |
| 2023/08/09 | 1,222 | 1,244 | 1,222 | 1,224 | 6,900 |
| 2023/08/08 | 1,250 | 1,255 | 1,224 | 1,224 | 13,900 |
| 2023/08/07 | 1,262 | 1,262 | 1,221 | 1,255 | 13,800 |
| 2023/08/04 | 1,246 | 1,249 | 1,216 | 1,232 | 26,200 |
| 2023/08/03 | 1,252 | 1,266 | 1,237 | 1,245 | 21,600 |
| 2023/08/02 | 1,273 | 1,273 | 1,248 | 1,265 | 26,200 |
| 2023/08/01 | 1,286 | 1,305 | 1,278 | 1,287 | 16,600 |
| 2023/07/31 | 1,273 | 1,312 | 1,250 | 1,278 | 51,900 |
| 2023/07/28 | 1,271 | 1,286 | 1,250 | 1,270 | 26,100 |
| 2023/07/27 | 1,287 | 1,291 | 1,271 | 1,279 | 20,700 |
| 2023/07/26 | 1,249 | 1,294 | 1,244 | 1,287 | 22,200 |
| 2023/07/25 | 1,258 | 1,270 | 1,241 | 1,258 | 28,800 |
| 2023/07/24 | 1,282 | 1,296 | 1,253 | 1,258 | 56,300 |
| 2023/07/21 | 1,221 | 1,371 | 1,211 | 1,299 | 253,500 |
| 2023/07/20 | 1,258 | 1,258 | 1,215 | 1,226 | 41,600 |
| 2023/07/19 | 1,203 | 1,270 | 1,180 | 1,266 | 76,400 |
| 2023/07/18 | 1,135 | 1,192 | 1,120 | 1,180 | 184,000 |
| 2023/07/14 | 1,230 | 1,272 | 1,210 | 1,239 | 41,300 |
| 2023/07/13 | 1,240 | 1,241 | 1,216 | 1,224 | 18,200 |
| 2023/07/12 | 1,265 | 1,265 | 1,233 | 1,236 | 23,400 |
| 2023/07/11 | 1,274 | 1,298 | 1,251 | 1,256 | 28,200 |
| 2023/07/10 | 1,241 | 1,275 | 1,222 | 1,269 | 35,500 |
| 2023/07/07 | 1,210 | 1,267 | 1,210 | 1,240 | 25,100 |
| 2023/07/06 | 1,263 | 1,263 | 1,221 | 1,227 | 16,000 |
| 2023/07/05 | 1,234 | 1,275 | 1,215 | 1,270 | 33,900 |