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 |