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
2019/12/30 3,825 3,825 3,635 3,675 24,300
2019/12/27 3,700 3,930 3,680 3,755 31,200
2019/12/26 3,580 3,660 3,515 3,645 27,400
2019/12/25 3,680 3,695 3,605 3,630 23,600
2019/12/24 3,635 3,635 3,450 3,540 41,600
2019/12/23 3,200 3,680 3,150 3,570 96,300
2019/12/20 3,200 3,200 3,105 3,200 20,300
2019/12/19 3,070 3,190 3,070 3,180 28,500
2019/12/18 3,065 3,240 2,976 3,110 41,700
2019/12/17 2,998 3,075 2,989 3,065 16,200
2019/12/16 2,975 3,050 2,964 2,978 17,300
2019/12/13 3,030 3,070 2,915 2,953 16,800
2019/12/12 3,000 3,020 2,947 3,005 16,600
2019/12/11 3,000 3,000 2,940 2,981 10,400
2019/12/10 3,000 3,045 2,943 2,952 24,400
2019/12/09 2,850 3,085 2,850 3,030 64,600
2019/12/06 2,739 2,850 2,704 2,773 8,000
2019/12/05 2,770 2,780 2,700 2,753 5,400
2019/12/04 2,810 2,848 2,709 2,742 8,600
2019/12/03 2,742 2,880 2,742 2,810 31,700
2019/12/02 2,892 2,892 2,758 2,761 20,200
2019/11/29 2,800 2,932 2,767 2,842 57,600
2019/11/28 2,675 2,800 2,614 2,788 84,900
2019/11/27 2,247 2,731 2,247 2,690 134,200
2019/11/26 2,286 2,336 2,230 2,247 31,100
2019/11/25 2,362 2,368 2,281 2,315 12,700
2019/11/22 2,280 2,360 2,280 2,359 9,600
2019/11/21 2,330 2,359 2,274 2,274 23,900
2019/11/20 2,399 2,419 2,326 2,351 17,800
2019/11/19 2,480 2,480 2,362 2,401 12,900
2019/11/18 2,350 2,470 2,350 2,470 24,400
2019/11/15 2,458 2,490 2,370 2,420 8,400
2019/11/14 2,362 2,548 2,362 2,498 29,200
2019/11/13 2,300 2,459 2,211 2,369 75,300
2019/11/12 2,552 2,620 2,552 2,585 21,500
2019/11/11 2,472 2,550 2,428 2,549 14,000
2019/11/08 2,550 2,560 2,370 2,472 14,200
2019/11/07 2,519 2,572 2,519 2,550 5,900
2019/11/06 2,535 2,550 2,500 2,544 10,600
2019/11/05 2,636 2,640 2,558 2,558 7,900
2019/11/01 2,620 2,650 2,592 2,634 6,600
2019/10/31 2,640 2,643 2,588 2,630 8,000
2019/10/30 2,612 2,658 2,510 2,658 7,300
2019/10/29 2,650 2,660 2,581 2,612 10,000
2019/10/28 2,530 2,661 2,530 2,602 28,800
2019/10/25 2,475 2,517 2,458 2,517 9,100
2019/10/24 2,516 2,518 2,473 2,500 5,300
2019/10/23 2,462 2,525 2,462 2,508 16,100
2019/10/21 2,445 2,458 2,351 2,445 10,700
2019/10/18 2,455 2,500 2,450 2,450 8,900
2019/10/17 2,400 2,455 2,400 2,429 11,600
2019/10/16 2,500 2,500 2,356 2,405 17,000
2019/10/15 2,335 2,380 2,335 2,356 2,500
2019/10/11 2,389 2,400 2,321 2,335 8,600
2019/10/10 2,426 2,440 2,403 2,403 3,200
2019/10/09 2,442 2,442 2,402 2,426 4,300
2019/10/08 2,549 2,549 2,460 2,469 12,700
2019/10/07 2,450 2,549 2,400 2,546 37,800
2019/10/04 2,285 2,443 2,285 2,410 22,500
2019/10/03 2,260 2,310 2,239 2,278 11,200
2019/10/02 2,316 2,380 2,310 2,321 15,700
2019/10/01 2,361 2,395 2,311 2,340 15,900
2019/09/30 2,302 2,368 2,302 2,342 17,500
2019/09/27 2,269 2,290 2,240 2,290 11,200
2019/09/26 2,224 2,269 2,224 2,245 13,100
2019/09/25 2,275 2,335 2,222 2,222 27,500
2019/09/24 2,280 2,295 2,200 2,230 18,400
2019/09/20 2,281 2,284 2,242 2,259 7,700
2019/09/19 2,250 2,315 2,230 2,242 18,600
2019/09/18 2,153 2,220 2,153 2,213 9,500
2019/09/17 2,232 2,232 2,085 2,153 11,100
2019/09/13 2,260 2,288 2,228 2,231 10,100
2019/09/12 2,222 2,267 2,197 2,250 13,000
2019/09/11 2,181 2,231 2,181 2,222 5,100
2019/09/10 2,210 2,213 2,171 2,179 7,700
2019/09/09 2,230 2,230 2,152 2,210 9,400
2019/09/06 2,145 2,229 2,145 2,164 11,900
2019/09/05 2,181 2,199 2,131 2,136 18,900
2019/09/04 2,232 2,232 2,164 2,176 20,500
2019/09/03 2,301 2,325 2,221 2,243 19,800
2019/09/02 2,193 2,297 2,188 2,297 11,300
2019/08/30 2,091 2,217 2,050 2,193 34,100
2019/08/29 2,194 2,199 2,056 2,078 42,300
2019/08/28 2,304 2,313 2,210 2,212 17,500
2019/08/27 2,210 2,293 2,210 2,276 14,700
2019/08/26 2,151 2,221 2,151 2,200 19,700
2019/08/23 2,270 2,270 2,201 2,218 16,300
2019/08/22 2,363 2,376 2,253 2,287 26,500
2019/08/21 2,431 2,465 2,281 2,313 42,100
2019/08/20 2,449 2,480 2,400 2,465 36,600
2019/08/19 2,350 2,400 2,317 2,399 22,100
2019/08/16 2,268 2,428 2,268 2,300 65,700
2019/08/15 2,353 2,443 2,236 2,250 191,300
2019/08/14 2,088 2,165 2,076 2,153 33,400
2019/08/13 2,023 2,075 2,005 2,052 7,500
2019/08/09 2,000 2,047 1,979 2,031 6,600
2019/08/08 2,027 2,028 1,998 2,001 15,900
2019/08/07 2,039 2,044 2,006 2,019 9,200
2019/08/06 1,942 2,000 1,916 1,999 23,200
2019/08/05 2,249 2,249 2,051 2,052 13,200
2019/08/02 2,215 2,215 2,141 2,160 18,500
2019/08/01 2,182 2,291 2,126 2,265 14,500
2019/07/31 2,200 2,291 2,170 2,229 21,200
2019/07/30 2,371 2,471 2,157 2,200 73,300
2019/07/29 2,268 2,423 2,259 2,382 42,300
2019/07/26 2,243 2,276 2,168 2,230 40,100
2019/07/25 2,147 2,275 2,100 2,245 54,400
2019/07/24 2,145 2,185 2,072 2,097 29,400
2019/07/23 2,011 2,155 2,011 2,065 63,800
2019/07/22 1,920 2,018 1,886 1,981 34,900
2019/07/19 1,913 1,949 1,850 1,880 30,700
2019/07/18 1,984 1,990 1,863 1,912 35,500
2019/07/17 1,919 2,022 1,915 1,990 38,600
2019/07/16 1,880 1,910 1,813 1,893 28,400
2019/07/12 1,995 1,997 1,906 1,910 21,800
2019/07/11 1,993 2,025 1,980 1,997 10,200
2019/07/10 1,980 1,998 1,953 1,989 23,600
2019/07/09 2,021 2,021 1,950 1,978 25,500
2019/07/08 2,026 2,072 1,999 2,022 17,600
2019/07/05 2,060 2,076 2,016 2,050 17,600
2019/07/04 2,032 2,037 1,991 2,008 18,800
2019/07/03 2,052 2,052 2,023 2,031 5,900
2019/07/02 2,035 2,061 2,032 2,061 8,600
2019/07/01 2,097 2,097 2,023 2,074 12,000
2019/06/28 2,012 2,022 1,977 2,010 23,900
2019/06/27 2,234 2,234 2,030 2,061 35,300
2019/06/26 2,210 2,234 2,201 2,216 16,500
2019/06/25 2,344 2,344 2,241 2,260 9,600
2019/06/24 2,241 2,250 2,200 2,248 9,100
2019/06/21 2,294 2,300 2,234 2,246 13,000
2019/06/20 2,244 2,280 2,243 2,273 8,500
2019/06/19 2,286 2,324 2,238 2,240 20,900
2019/06/18 2,328 2,329 2,218 2,273 38,200
2019/06/17 2,472 2,472 2,325 2,335 34,300
2019/06/14 2,532 2,532 2,406 2,450 29,200
2019/06/13 2,389 2,535 2,388 2,482 75,900
2019/06/12 2,261 2,383 2,249 2,370 57,600
2019/06/11 2,278 2,280 2,230 2,260 17,900
2019/06/10 2,354 2,370 2,263 2,290 15,300
2019/06/07 2,349 2,350 2,213 2,304 23,400
2019/06/06 2,411 2,439 2,309 2,349 18,400
2019/06/05 2,380 2,470 2,347 2,381 22,500
2019/06/04 2,284 2,340 2,253 2,330 14,300
2019/06/03 2,430 2,430 2,264 2,302 32,500
2019/05/31 2,481 2,494 2,419 2,452 29,300
2019/05/30 2,592 2,619 2,480 2,511 34,900
2019/05/29 2,648 2,675 2,587 2,620 20,100
2019/05/28 2,789 2,789 2,615 2,655 31,300
2019/05/27 2,825 2,825 2,730 2,739 37,500
2019/05/24 2,601 2,740 2,502 2,725 36,400
2019/05/23 2,717 2,733 2,624 2,658 31,400
2019/05/22 2,710 2,825 2,700 2,716 43,500
2019/05/21 2,733 2,861 2,615 2,685 61,600
2019/05/20 2,479 2,826 2,462 2,783 141,800
2019/05/17 2,626 2,626 2,428 2,442 109,200
2019/05/16 2,700 2,893 2,600 2,602 181,800
2019/05/15 2,970 3,195 2,703 3,100 89,100
2019/05/14 2,845 2,935 2,815 2,920 35,500
2019/05/13 3,060 3,070 2,966 3,015 27,800
2019/05/10 2,842 3,135 2,842 3,060 67,100
2019/05/09 3,055 3,215 2,820 2,820 121,300
2019/05/08 3,070 3,250 3,010 3,115 87,900
2019/05/07 3,200 3,345 3,060 3,170 122,800
2019/04/26 2,901 3,210 2,838 3,150 285,000
2019/04/25 2,742 2,980 2,698 2,898 212,500
2019/04/24 2,696 2,699 2,609 2,699 55,900
2019/04/23 2,700 2,749 2,660 2,715 72,000
2019/04/22 2,685 2,750 2,583 2,677 126,400
2019/04/19 2,460 2,678 2,412 2,670 192,100
2019/04/18 2,355 2,740 2,333 2,410 389,800
2019/04/17 2,431 2,447 2,330 2,345 40,200
2019/04/16 2,235 2,430 2,235 2,420 86,100
2019/04/15 2,288 2,291 2,205 2,241 63,100
2019/04/12 2,404 2,413 2,326 2,326 37,800
2019/04/11 2,499 2,499 2,404 2,435 40,500
2019/04/10 2,413 2,496 2,348 2,484 64,700
2019/04/09 2,558 2,558 2,409 2,422 125,500
2019/04/08 2,631 2,665 2,543 2,565 131,300
2019/04/05 2,500 2,690 2,488 2,666 401,500
2019/04/04 2,795 2,872 2,502 2,559 804,500
2019/04/03 3,105 3,370 2,765 2,840 2,095,900
2019/04/02 3,455 3,455 3,455 3,455 23,400
2019/04/01 2,453 2,953 2,222 2,953 1,041,600

このページの先頭へ