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
2020/12/30 1,790 1,963 1,790 1,918 38,400
2020/12/29 1,675 1,839 1,675 1,798 22,000
2020/12/28 1,671 1,675 1,633 1,651 20,300
2020/12/25 1,673 1,729 1,646 1,682 13,900
2020/12/24 1,660 1,721 1,651 1,687 15,600
2020/12/23 1,635 1,678 1,601 1,650 15,900
2020/12/22 1,731 1,741 1,605 1,643 17,600
2020/12/21 1,772 1,800 1,732 1,736 6,700
2020/12/18 1,750 1,787 1,750 1,768 5,300
2020/12/17 1,820 1,820 1,743 1,743 11,900
2020/12/16 1,878 1,878 1,786 1,789 15,000
2020/12/15 1,877 1,920 1,830 1,860 17,400
2020/12/14 1,726 1,926 1,710 1,917 40,200
2020/12/11 1,658 1,694 1,625 1,691 20,000
2020/12/10 1,751 1,751 1,581 1,658 51,700
2020/12/09 1,785 1,801 1,730 1,755 11,300
2020/12/08 1,763 1,859 1,763 1,785 13,900
2020/12/07 1,922 1,922 1,760 1,760 25,800
2020/12/04 1,900 1,927 1,747 1,883 42,600
2020/12/03 2,010 2,010 1,913 1,917 13,300
2020/12/02 2,038 2,039 1,990 2,005 9,600
2020/12/01 2,140 2,140 1,973 2,038 20,300
2020/11/30 2,198 2,200 2,130 2,140 24,600
2020/11/27 2,055 2,122 2,011 2,093 22,000
2020/11/26 1,942 2,055 1,923 2,055 28,000
2020/11/25 1,884 1,913 1,868 1,902 4,800
2020/11/24 1,836 1,907 1,836 1,884 13,900
2020/11/20 1,874 1,886 1,819 1,876 15,500
2020/11/19 1,844 1,884 1,825 1,884 3,200
2020/11/18 1,893 1,900 1,859 1,884 7,800
2020/11/17 1,900 1,944 1,891 1,912 9,700
2020/11/16 1,775 1,901 1,741 1,870 14,600
2020/11/13 1,935 1,950 1,911 1,935 5,000
2020/11/12 1,952 1,964 1,915 1,931 8,500
2020/11/11 1,867 1,944 1,867 1,921 6,900
2020/11/10 2,048 2,068 1,856 1,867 21,100
2020/11/09 1,939 1,980 1,925 1,941 4,000
2020/11/06 1,960 1,987 1,883 1,918 20,100
2020/11/05 1,910 2,010 1,888 1,961 16,500
2020/11/04 1,925 1,932 1,879 1,910 6,200
2020/11/02 1,851 1,917 1,851 1,885 7,100
2020/10/30 1,898 1,900 1,825 1,853 14,200
2020/10/29 1,899 1,924 1,832 1,898 7,700
2020/10/28 1,963 1,968 1,900 1,900 5,300
2020/10/27 1,875 1,948 1,862 1,923 11,200
2020/10/26 2,105 2,105 1,928 1,955 15,100
2020/10/23 2,069 2,085 2,009 2,078 7,600
2020/10/22 2,188 2,189 2,080 2,112 16,000
2020/10/21 2,179 2,241 2,178 2,183 11,400
2020/10/20 2,173 2,223 2,173 2,173 7,100
2020/10/19 2,218 2,239 2,120 2,212 8,300
2020/10/16 2,213 2,219 2,094 2,170 20,100
2020/10/15 2,236 2,268 2,164 2,213 12,600
2020/10/14 2,305 2,309 2,192 2,239 11,000
2020/10/13 2,379 2,379 2,298 2,314 8,800
2020/10/12 2,380 2,430 2,312 2,379 18,900
2020/10/09 2,296 2,387 2,220 2,367 20,600
2020/10/08 2,265 2,363 2,265 2,285 20,000
2020/10/07 2,202 2,257 2,165 2,237 12,800
2020/10/06 2,182 2,238 2,173 2,223 13,500
2020/10/05 2,200 2,240 2,142 2,167 11,700
2020/10/02 2,301 2,330 2,054 2,131 54,600
2020/09/30 2,155 2,400 2,155 2,356 40,600
2020/09/29 2,058 2,169 2,058 2,142 16,000
2020/09/28 2,135 2,160 2,015 2,030 20,600
2020/09/25 2,050 2,103 2,032 2,085 20,200
2020/09/24 2,120 2,127 2,021 2,032 26,300
2020/09/23 2,200 2,218 2,119 2,124 31,300
2020/09/18 2,290 2,309 2,181 2,199 33,300
2020/09/17 2,436 2,436 2,166 2,270 95,400
2020/09/16 2,516 2,520 2,452 2,486 15,500
2020/09/15 2,665 2,665 2,452 2,516 35,700
2020/09/14 2,835 2,835 2,525 2,615 50,800
2020/09/11 2,548 2,700 2,457 2,700 50,300
2020/09/10 2,370 2,600 2,333 2,524 61,400
2020/09/09 2,229 2,380 2,201 2,321 48,000
2020/09/08 2,174 2,420 2,171 2,298 61,000
2020/09/07 2,140 2,230 2,135 2,174 22,100
2020/09/04 1,971 2,114 1,971 2,091 14,000
2020/09/03 2,062 2,097 2,011 2,066 8,700
2020/09/02 2,009 2,100 2,009 2,064 9,800
2020/09/01 2,040 2,047 2,003 2,009 4,400
2020/08/31 1,955 2,050 1,955 2,015 6,500
2020/08/28 2,015 2,076 1,904 1,921 22,500
2020/08/27 2,165 2,180 1,972 1,975 25,400
2020/08/26 2,012 2,125 2,011 2,119 14,400
2020/08/25 1,944 2,070 1,944 2,021 17,300
2020/08/24 1,989 1,989 1,922 1,942 3,700
2020/08/21 1,902 1,987 1,902 1,949 6,900
2020/08/20 1,995 2,019 1,892 1,926 11,500
2020/08/19 2,036 2,079 1,988 2,004 8,700
2020/08/18 2,131 2,132 2,029 2,045 8,700
2020/08/17 2,142 2,251 2,045 2,153 18,200
2020/08/14 2,000 2,060 1,964 2,042 9,900
2020/08/13 1,890 2,034 1,848 2,029 21,500
2020/08/12 1,848 1,888 1,806 1,850 6,400
2020/08/11 1,797 1,829 1,797 1,800 3,700
2020/08/07 1,824 1,844 1,796 1,805 3,400
2020/08/06 1,804 1,831 1,794 1,822 3,200
2020/08/05 1,835 1,852 1,790 1,810 2,700
2020/08/04 1,749 1,907 1,749 1,875 8,800
2020/08/03 1,655 1,795 1,655 1,749 11,400
2020/07/31 1,750 1,750 1,610 1,648 21,200
2020/07/30 1,784 1,852 1,765 1,765 7,800
2020/07/29 1,868 1,880 1,793 1,793 10,900
2020/07/28 1,890 1,909 1,855 1,868 7,500
2020/07/27 1,902 1,912 1,840 1,890 7,800
2020/07/22 1,920 1,959 1,901 1,910 5,900
2020/07/21 1,860 1,937 1,852 1,926 11,600
2020/07/20 1,998 1,999 1,881 1,900 8,100
2020/07/17 2,000 2,024 1,950 1,967 9,700
2020/07/16 2,060 2,084 1,990 2,014 5,400
2020/07/15 2,054 2,054 2,000 2,036 7,900
2020/07/14 2,140 2,140 1,969 2,006 11,100
2020/07/13 2,016 2,099 2,001 2,090 9,100
2020/07/10 2,080 2,081 2,000 2,007 6,400
2020/07/09 2,190 2,190 2,075 2,080 8,400
2020/07/08 2,124 2,181 2,113 2,157 5,700
2020/07/07 2,120 2,219 2,090 2,125 10,400
2020/07/06 2,033 2,169 2,033 2,124 9,900
2020/07/03 1,945 2,040 1,944 2,033 12,500
2020/07/02 2,102 2,169 1,909 1,944 30,100
2020/07/01 2,172 2,197 2,083 2,102 18,500
2020/06/30 2,218 2,303 2,095 2,173 24,800
2020/06/29 2,255 2,290 2,151 2,163 27,800
2020/06/26 2,459 2,490 2,305 2,355 37,700
2020/06/25 2,530 2,569 2,450 2,478 23,800
2020/06/24 2,620 2,678 2,572 2,572 19,000
2020/06/23 2,800 2,800 2,587 2,624 38,700
2020/06/22 2,655 2,730 2,640 2,720 27,900
2020/06/19 2,647 2,700 2,606 2,625 11,400
2020/06/18 2,651 2,670 2,586 2,603 25,100
2020/06/17 2,700 2,745 2,652 2,689 20,600
2020/06/16 2,540 2,650 2,500 2,616 27,100
2020/06/15 2,662 2,759 2,380 2,390 35,700
2020/06/12 2,460 2,700 2,360 2,675 66,900
2020/06/11 2,800 2,844 2,660 2,700 41,000
2020/06/10 2,653 2,910 2,651 2,849 44,800
2020/06/09 2,830 2,854 2,665 2,703 35,400
2020/06/08 2,888 2,925 2,800 2,806 36,000
2020/06/05 2,901 2,947 2,750 2,790 45,700
2020/06/04 3,000 3,080 2,871 2,900 57,100
2020/06/03 2,814 3,150 2,788 2,870 100,600
2020/06/02 2,750 2,850 2,610 2,714 91,300
2020/06/01 2,510 2,777 2,500 2,724 104,300
2020/05/29 2,205 2,413 2,205 2,388 61,400
2020/05/28 2,360 2,480 2,201 2,245 78,000
2020/05/27 2,270 2,292 2,121 2,225 58,300
2020/05/26 2,370 2,450 2,300 2,303 90,400
2020/05/25 2,330 2,429 2,265 2,276 104,900
2020/05/22 2,099 2,190 2,061 2,171 107,000
2020/05/21 1,923 1,999 1,891 1,981 55,600
2020/05/20 1,793 1,938 1,793 1,875 72,200
2020/05/19 1,770 1,855 1,727 1,740 35,700
2020/05/18 1,702 1,749 1,689 1,723 14,300
2020/05/15 1,697 1,774 1,655 1,770 42,200
2020/05/14 1,817 1,817 1,629 1,657 65,500
2020/05/13 1,915 1,915 1,816 1,819 46,600
2020/05/12 1,615 1,968 1,611 1,955 165,300
2020/05/11 1,948 2,055 1,874 2,025 87,200
2020/05/08 1,998 2,008 1,890 1,929 68,100
2020/05/07 2,109 2,150 1,929 1,966 136,800
2020/05/01 2,155 2,199 2,010 2,150 90,100
2020/04/30 2,430 2,500 2,111 2,199 284,300
2020/04/28 2,040 2,378 2,040 2,279 396,400
2020/04/27 1,780 2,080 1,769 2,008 202,400
2020/04/24 1,687 1,725 1,575 1,700 77,900
2020/04/23 1,692 1,692 1,580 1,654 53,900
2020/04/22 1,583 1,680 1,461 1,532 67,600
2020/04/21 1,885 1,900 1,550 1,623 217,200
2020/04/20 1,358 1,645 1,354 1,645 104,600
2020/04/17 1,365 1,415 1,338 1,345 52,500
2020/04/16 1,418 1,420 1,322 1,336 87,100
2020/04/15 1,410 1,550 1,391 1,448 93,500
2020/04/14 1,320 1,400 1,315 1,380 36,500
2020/04/13 1,367 1,387 1,315 1,315 50,500
2020/04/10 1,488 1,550 1,364 1,367 55,300
2020/04/09 1,487 1,510 1,430 1,459 54,700
2020/04/08 1,373 1,489 1,310 1,454 36,800
2020/04/07 1,358 1,448 1,312 1,359 26,600
2020/04/06 1,417 1,417 1,251 1,358 28,100
2020/04/03 1,629 1,629 1,302 1,387 33,200
2020/04/02 1,650 1,659 1,527 1,549 39,300
2020/04/01 2,000 2,136 1,660 1,660 80,400
2020/03/31 2,098 2,339 2,098 2,150 16,600
2020/03/30 2,000 2,103 1,971 2,049 7,200
2020/03/27 2,041 2,106 2,001 2,053 8,200
2020/03/26 2,130 2,130 2,040 2,041 11,000
2020/03/25 2,050 2,131 2,018 2,080 28,000
2020/03/24 1,965 2,005 1,921 1,950 28,600
2020/03/23 2,049 2,050 1,940 1,960 9,100
2020/03/19 2,302 2,318 1,949 2,000 16,600
2020/03/18 2,336 2,466 2,302 2,302 10,000
2020/03/17 2,066 2,400 2,066 2,286 5,800
2020/03/16 2,308 2,458 2,200 2,216 8,500
2020/03/13 2,260 2,477 2,012 2,358 19,600
2020/03/12 2,539 2,539 2,351 2,425 11,600
2020/03/11 2,730 2,770 2,450 2,489 13,100
2020/03/10 2,511 2,648 2,394 2,630 26,800
2020/03/09 2,862 2,880 2,571 2,648 17,300
2020/03/06 3,150 3,155 2,920 2,982 27,400
2020/03/05 3,450 3,485 3,075 3,180 22,800
2020/03/04 3,450 3,550 3,345 3,395 16,700
2020/03/03 3,780 3,810 3,355 3,455 16,900
2020/03/02 3,335 3,740 3,300 3,515 19,500
2020/02/28 3,500 3,785 3,390 3,405 32,200
2020/02/27 4,140 4,140 3,750 3,785 25,100
2020/02/26 4,090 4,150 3,900 4,110 20,000
2020/02/25 3,760 4,010 3,760 3,990 17,600
2020/02/21 4,075 4,100 3,925 3,970 10,500
2020/02/20 4,100 4,100 3,945 4,010 12,700
2020/02/19 3,635 4,060 3,635 4,015 18,700
2020/02/18 3,595 3,685 3,520 3,635 15,900
2020/02/17 3,655 3,770 3,500 3,590 19,400
2020/02/14 3,600 4,000 3,585 3,895 40,100
2020/02/13 4,190 4,245 4,070 4,080 17,900
2020/02/12 3,905 4,075 3,890 4,050 15,100
2020/02/10 4,080 4,155 3,940 3,940 12,300
2020/02/07 4,035 4,160 4,015 4,080 9,700
2020/02/06 4,240 4,245 4,025 4,035 18,500
2020/02/05 4,355 4,530 4,160 4,175 27,300
2020/02/04 4,190 4,285 4,135 4,255 10,500
2020/02/03 3,990 4,340 3,935 4,260 21,200
2020/01/31 4,020 4,295 4,015 4,095 17,100
2020/01/30 4,155 4,370 3,985 4,000 37,400
2020/01/29 4,410 4,410 4,165 4,200 19,300
2020/01/28 4,165 4,390 4,105 4,350 34,100
2020/01/27 4,240 4,405 4,240 4,305 24,200
2020/01/24 4,260 4,485 4,050 4,455 65,100
2020/01/23 4,555 4,560 4,260 4,270 54,300
2020/01/22 4,845 4,845 4,595 4,645 44,500
2020/01/21 4,810 5,050 4,580 4,855 49,800
2020/01/20 5,210 5,210 4,815 4,835 29,200
2020/01/17 4,990 5,440 4,870 5,010 109,700
2020/01/16 4,560 4,980 4,560 4,860 55,200
2020/01/15 4,585 4,595 4,185 4,440 56,600
2020/01/14 4,800 4,830 4,565 4,640 60,000
2020/01/10 4,300 4,855 4,300 4,775 67,700
2020/01/09 4,100 4,430 4,100 4,235 38,100
2020/01/08 4,070 4,155 3,950 4,080 37,500
2020/01/07 3,800 4,180 3,800 4,035 49,800
2020/01/06 3,500 3,890 3,500 3,740 40,200

このページの先頭へ