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
2026/06/12 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
2025/12/18 141 143 140 143 52,300
2025/12/17 143 145 137 142 178,700
2025/12/16 150 151 141 143 211,400
2025/12/15 155 160 149 150 150,900
2025/12/12 150 158 149 157 121,900
2025/12/11 152 152 148 151 59,500
2025/12/10 146 155 146 152 123,300
2025/12/09 150 150 145 147 148,500
2025/12/08 161 163 150 150 305,600
2025/12/05 156 161 151 159 241,300
2025/12/04 155 163 152 157 564,200
2025/12/03 146 168 146 160 1,007,500
2025/12/02 145 149 144 146 179,400
2025/12/01 151 153 145 147 258,000
2025/11/28 149 157 147 149 305,100
2025/11/27 143 153 140 153 299,900
2025/11/26 140 145 136 144 134,600
2025/11/25 150 152 135 140 284,500
2025/11/21 150 157 145 149 267,700
2025/11/20 139 153 137 151 508,700
2025/11/19 133 142 129 138 440,200
2025/11/18 148 156 124 131 1,637,500
2025/11/17 142 152 142 146 557,000
2025/11/14 140 147 139 147 456,600
2025/11/13 151 153 142 142 566,000
2025/11/12 155 158 151 151 378,200
2025/11/11 158 158 149 155 286,500
2025/11/10 158 158 147 151 328,800
2025/11/07 158 161 149 153 787,600
2025/11/06 169 169 153 158 442,100
2025/11/05 170 171 154 160 971,600
2025/11/04 178 178 169 171 148,800
2025/10/31 180 185 174 177 371,300
2025/10/30 179 183 177 181 76,800
2025/10/29 185 187 178 179 177,400
2025/10/28 191 192 183 185 210,300
2025/10/27 190 192 185 189 116,000
2025/10/24 185 192 184 191 165,700
2025/10/23 196 197 184 186 615,200
2025/10/22 208 210 194 196 483,600
2025/10/21 204 213 202 202 245,400
2025/10/20 204 209 200 200 248,000
2025/10/17 212 213 200 202 322,100
2025/10/16 213 219 212 212 110,800
2025/10/15 220 226 210 211 251,000
2025/10/14 214 221 211 217 204,000
2025/10/10 209 239 206 220 990,700
2025/10/09 210 211 196 206 636,400
2025/10/08 234 234 207 211 682,400
2025/10/07 230 232 226 231 152,000
2025/10/06 248 249 225 228 967,700
2025/10/03 243 250 242 243 84,600
2025/10/02 248 252 244 246 103,500
2025/10/01 247 259 247 251 215,400
2025/09/30 260 267 245 246 432,400
2025/09/29 256 275 250 261 487,400
2025/09/26 258 261 252 255 189,000
2025/09/25 258 259 241 252 535,700
2025/09/24 256 271 251 266 183,400
2025/09/22 260 261 250 258 204,100
2025/09/19 238 265 236 264 469,400
2025/09/18 237 255 230 236 417,700
2025/09/17 237 241 233 233 125,600
2025/09/16 236 243 236 239 146,400
2025/09/12 243 245 234 238 145,300
2025/09/11 239 251 237 243 179,900
2025/09/10 246 246 230 241 312,100
2025/09/09 258 259 236 236 260,600
2025/09/08 258 262 239 240 426,400
2025/09/05 252 256 245 246 226,600
2025/09/04 260 260 243 248 371,100
2025/09/03 265 267 255 259 102,500
2025/09/02 271 274 260 265 170,700
2025/09/01 257 271 257 267 313,100
2025/08/29 262 274 258 263 361,800
2025/08/28 257 263 251 255 317,000
2025/08/27 296 296 245 250 1,588,700
2025/08/26 304 306 300 304 80,400
2025/08/25 314 314 303 303 256,400
2025/08/22 322 325 308 309 337,800
2025/08/21 315 318 312 314 100,000
2025/08/20 333 335 311 315 236,200
2025/08/19 335 336 326 329 247,600
2025/08/18 314 345 314 337 928,200
2025/08/15 319 324 283 310 1,017,700
2025/08/14 324 335 322 323 282,700
2025/08/13 325 333 317 325 597,800
2025/08/12 305 329 305 326 461,900
2025/08/08 309 309 303 309 128,400

このページの先頭へ