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

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
2026/10/23 40 41 39 40 160,100
2026/10/22 42 43 41 41 190,600
2026/10/21 40 44 40 43 244,900
2026/10/20 44 44 40 41 350,500
2026/10/19 41 44 41 44 121,400
2026/10/16 45 46 41 43 382,000
2026/10/15 42 47 39 44 771,200
2026/10/14 46 47 43 43 501,700
2026/10/13 49 50 44 45 838,900
2026/10/09 53 56 49 49 1,121,200
2026/10/08 54 55 48 53 1,728,900
2026/10/07 55 56 54 54 403,000
2026/10/06 54 56 54 55 274,400
2026/10/05 56 57 54 56 352,000
2026/10/02 55 57 54 55 705,700
2026/10/01 59 60 56 56 1,042,300
2026/09/30 59 61 59 60 342,800
2026/09/29 66 66 60 60 1,390,700
2026/09/28 64 65 60 61 1,632,300
2026/09/25 62 79 62 65 7,142,900
2026/09/24 63 63 59 63 736,800
2026/09/18 67 69 60 62 1,726,000
2026/09/17 71 72 67 67 271,900
2026/09/16 70 73 70 71 190,700
2026/09/15 73 73 69 71 241,200
2026/09/14 77 85 72 72 519,700
2026/09/11 78 78 74 74 334,400
2026/09/10 80 82 79 79 146,400
2026/09/09 82 83 79 80 361,700
2026/09/08 84 84 81 84 231,600
2026/09/07 85 89 83 83 384,600
2026/09/04 83 86 83 84 156,900
2026/09/03 83 85 83 83 91,100
2026/09/02 85 86 83 83 315,600
2026/09/01 89 89 86 86 159,500
2026/08/31 90 90 86 88 671,800
2026/08/28 85 92 79 90 2,641,700
2026/08/27 88 90 86 86 247,500
2026/08/26 86 90 86 89 336,600
2026/08/25 88 91 85 88 598,400
2026/08/24 102 105 89 89 1,184,900
2026/08/21 91 101 91 97 1,187,900
2026/08/20 87 93 87 91 335,300
2026/08/19 86 88 85 87 73,200
2026/08/18 88 89 85 87 280,700
2026/08/17 89 91 84 89 684,600
2026/08/14 93 94 89 94 476,200
2026/08/13 100 102 94 94 891,400
2026/08/12 98 104 96 99 422,900
2026/08/10 102 103 98 98 293,600
2026/08/07 103 112 101 104 645,600
2026/08/06 100 105 99 103 439,900
2026/08/05 101 107 100 101 415,700
2026/08/04 100 106 99 102 720,400
2026/08/03 86 108 84 102 2,860,000
2026/07/31 91 97 84 86 1,504,000
2026/07/30 99 103 89 91 1,219,600
2026/07/29 118 119 98 104 4,458,600
2026/07/28 90 118 90 118 4,624,800
2026/07/27 88 93 86 90 424,700
2026/07/24 82 88 82 84 434,100
2026/07/23 84 88 81 86 328,400
2026/07/22 86 87 83 86 463,300
2026/07/21 86 88 84 88 301,200
2026/07/17 89 89 83 86 671,800
2026/07/16 92 93 89 90 366,000
2026/07/15 87 92 86 92 433,900
2026/07/14 90 92 87 87 730,100
2026/07/13 100 106 90 90 2,876,700
2026/07/10 85 91 84 87 849,400
2026/07/09 94 106 85 85 3,462,300
2026/07/08 97 110 92 93 1,705,600
2026/07/07 93 117 88 102 5,434,800
2026/07/06 91 114 91 98 7,423,400
2026/07/03 95 100 80 86 6,076,100
2026/07/02 73 106 69 106 5,476,800
2026/07/01 64 91 63 76 4,017,700
2026/06/30 64 64 61 64 437,100
2026/06/29 68 68 65 67 203,000
2026/06/26 77 77 71 71 80,600
2026/06/25 75 77 73 76 107,100
2026/06/24 70 76 70 74 148,100
2026/06/23 72 72 70 71 118,800
2026/06/22 75 75 69 72 237,600
2026/06/19 80 80 73 74 259,000
2026/06/18 80 87 77 80 461,100
2026/06/17 84 88 78 81 642,000
2026/06/16 87 87 85 86 29,500
2026/06/15 86 88 86 87 34,500
2026/06/12 85 87 84 86 55,000
2026/06/11 90 90 83 87 122,700
2026/06/10 86 91 86 89 203,200
2026/06/09 83 92 81 87 926,900
2026/06/08 81 84 81 82 221,400
2026/06/05 85 97 84 85 687,700
2026/06/04 89 89 83 85 270,700
2026/06/03 86 105 84 88 1,756,300
2026/06/02 85 88 83 87 162,300
2026/06/01 93 93 83 85 309,800
2026/05/29 89 96 89 93 250,600
2026/05/28 95 95 83 88 735,000
2026/05/27 98 99 95 95 128,000
2026/05/26 101 101 97 98 294,100
2026/05/25 107 108 100 104 399,100
2026/05/22 100 103 99 102 179,700
2026/05/21 101 101 99 99 128,900
2026/05/20 101 101 99 100 157,600
2026/05/19 111 111 101 103 394,300
2026/05/18 98 109 98 106 400,100
2026/05/15 105 105 100 101 217,100
2026/05/14 101 104 100 102 138,700
2026/05/13 104 104 101 103 203,100
2026/05/12 104 107 102 104 361,900
2026/05/11 110 111 105 105 396,400
2026/05/08 111 115 109 111 403,100
2026/05/07 117 118 110 111 1,186,000
2026/05/01 107 130 104 118 6,706,700
2026/04/30 102 133 101 106 2,954,500
2026/04/28 103 105 99 100 317,200
2026/04/27 109 113 100 103 1,053,900
2026/04/24 106 107 98 99 512,000
2026/04/23 112 112 103 104 415,600
2026/04/22 115 116 111 111 275,300
2026/04/21 121 123 111 113 695,300
2026/04/20 120 124 119 124 154,700
2026/04/17 122 123 118 120 189,300
2026/04/16 121 124 121 122 68,900
2026/04/15 124 125 121 122 151,500
2026/04/14 125 126 123 123 94,300
2026/04/13 121 124 120 124 112,500
2026/04/10 124 124 121 121 124,800
2026/04/09 130 130 123 125 187,400
2026/04/08 125 130 125 128 336,000
2026/04/07 123 127 123 125 220,400
2026/04/06 125 125 122 123 232,000
2026/04/03 125 127 122 125 383,800
2026/03/27 134 134 125 126 2,056,800
2026/03/26 139 154 131 149 3,505,900
2026/03/25 127 138 124 137 746,600
2026/03/24 121 125 121 125 95,600
2026/03/23 124 126 120 120 382,100
2026/03/19 133 140 126 128 966,900
2026/03/18 132 142 127 137 665,200
2026/03/17 132 148 127 131 2,638,600
2026/03/16 125 149 124 132 2,298,800
2026/03/13 130 130 121 125 256,100
2026/03/12 123 130 119 130 340,200
2026/03/11 122 124 121 121 167,700
2026/03/10 117 128 115 123 512,600
2026/03/09 121 121 108 116 598,700
2026/03/06 119 126 119 122 281,700
2026/03/05 118 121 114 119 257,100
2026/03/04 115 123 109 115 892,600
2026/03/03 128 129 119 119 669,600
2026/03/02 141 143 125 129 985,600
2026/02/27 134 154 127 139 4,449,600
2026/02/26 144 179 139 154 13,826,700
2026/02/25 100 129 100 129 6,268,300
2026/02/24 112 112 97 99 397,300
2026/02/20 120 120 108 110 408,700
2026/02/19 122 122 116 117 219,900
2026/02/18 124 124 120 123 121,500
2026/02/17 126 126 122 124 43,100
2026/02/16 126 128 125 126 61,000
2026/02/13 127 127 125 127 45,500
2026/02/12 125 129 125 127 102,000
2026/02/10 123 126 123 126 137,200
2026/02/09 125 126 123 123 72,000
2026/02/06 125 125 123 123 29,900
2026/02/05 123 128 123 125 85,400
2026/02/04 126 126 123 123 46,500
2026/02/03 125 127 123 127 81,800
2026/02/02 125 128 123 127 75,900
2026/01/30 122 128 121 124 78,400
2026/01/29 124 124 119 122 183,200
2026/01/28 122 124 120 122 92,700
2026/01/27 126 126 121 123 217,200
2026/01/26 130 130 125 125 137,000
2026/01/23 129 132 125 131 211,400
2026/01/22 133 133 127 127 193,600
2026/01/21 135 136 132 133 64,500
2026/01/20 136 139 135 137 47,600
2026/01/19 139 141 133 136 187,600
2026/01/16 141 143 138 142 57,400
2026/01/15 139 142 138 141 77,500
2026/01/14 138 140 138 139 127,000
2026/01/13 148 149 139 143 273,800
2026/01/09 136 155 136 147 985,500
2026/01/08 133 136 130 136 122,100
2026/01/07 129 136 126 131 221,400
2026/01/06 124 131 124 129 99,200
2026/01/05 127 127 117 125 418,700
2025/12/30 137 138 124 126 1,023,200
2025/12/29 136 141 136 137 84,300
2025/12/26 137 138 130 136 316,100
2025/12/25 148 148 136 137 323,700
2025/12/24 140 147 136 147 259,800
2025/12/23 143 145 139 140 72,700
2025/12/22 142 144 141 143 68,900
2025/12/19 144 146 141 142 65,000

このページの先頭へ