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
2022/12/30 1,861 1,930 1,856 1,880 61,500
2022/12/29 1,875 1,985 1,781 1,901 202,600
2022/12/29 1 -> 2.00 分割
2022/12/28 3,790 3,880 3,750 3,830 43,200
2022/12/27 3,525 3,815 3,515 3,815 62,500
2022/12/26 3,635 3,750 3,505 3,515 25,800
2022/12/23 3,410 3,750 3,315 3,565 92,500
2022/12/22 3,400 3,580 3,365 3,455 52,000
2022/12/21 2,920 3,490 2,920 3,405 252,300
2022/12/20 3,830 3,830 3,600 3,620 84,200
2022/12/19 3,890 3,890 3,820 3,830 21,900
2022/12/16 3,870 3,955 3,810 3,870 44,300
2022/12/15 3,775 3,930 3,770 3,925 65,900
2022/12/14 3,740 3,800 3,695 3,740 37,100
2022/12/13 3,830 3,895 3,740 3,760 42,300
2022/12/12 3,860 3,880 3,750 3,760 46,900
2022/12/09 3,945 4,100 3,870 3,880 83,800
2022/12/08 3,780 3,915 3,740 3,900 77,400
2022/12/07 3,580 3,855 3,570 3,835 112,400
2022/12/06 3,725 3,770 3,565 3,580 146,100
2022/12/05 3,980 3,980 3,555 3,655 216,500
2022/12/02 4,100 4,240 3,815 4,050 931,300
2022/12/01 3,915 3,915 3,810 3,915 213,800
2022/11/30 3,305 3,360 3,185 3,215 56,300
2022/11/29 3,255 3,365 3,225 3,305 72,600
2022/11/28 3,400 3,470 3,245 3,260 127,900
2022/11/25 3,160 3,500 3,160 3,440 235,300
2022/11/24 3,150 3,155 2,980 3,145 143,100
2022/11/22 3,095 3,260 3,065 3,170 91,000
2022/11/21 3,320 3,450 3,065 3,125 203,000
2022/11/18 3,230 3,385 3,150 3,180 102,900
2022/11/17 3,160 3,260 3,135 3,230 112,200
2022/11/16 3,100 3,285 2,971 3,225 274,600
2022/11/15 3,050 3,350 2,951 3,010 610,900
2022/11/14 2,720 2,914 2,710 2,866 142,400
2022/11/11 2,701 2,814 2,639 2,748 106,300
2022/11/10 2,772 2,865 2,687 2,697 88,200
2022/11/09 2,936 3,070 2,750 2,784 284,600
2022/11/08 2,560 3,000 2,507 2,978 685,600
2022/11/07 2,406 2,548 2,359 2,541 97,900
2022/11/04 2,300 2,471 2,279 2,441 104,300
2022/11/02 2,504 2,520 2,300 2,319 269,200
2022/11/01 2,350 2,612 2,350 2,585 166,200
2022/10/31 2,435 2,435 2,340 2,349 40,700
2022/10/28 2,341 2,409 2,331 2,408 39,000
2022/10/27 2,365 2,545 2,329 2,390 230,900
2022/10/26 2,305 2,379 2,290 2,366 42,500
2022/10/25 2,298 2,335 2,284 2,299 30,900
2022/10/24 2,335 2,358 2,270 2,287 47,700
2022/10/21 2,302 2,332 2,273 2,325 30,300
2022/10/20 2,394 2,394 2,272 2,310 68,300
2022/10/19 2,423 2,450 2,392 2,394 30,100
2022/10/18 2,532 2,559 2,420 2,438 56,800
2022/10/17 2,515 2,532 2,456 2,532 20,300
2022/10/14 2,501 2,547 2,485 2,496 39,700
2022/10/13 2,608 2,670 2,411 2,437 115,200
2022/10/12 2,552 2,665 2,539 2,580 71,200
2022/10/11 2,548 2,713 2,486 2,602 161,400
2022/10/07 2,591 2,776 2,500 2,600 562,200
2022/10/06 2,325 2,821 2,323 2,505 1,335,700
2022/10/05 2,222 2,327 2,156 2,321 92,800
2022/10/04 2,118 2,448 2,101 2,220 351,500
2022/10/03 2,019 2,080 1,980 2,070 46,300
2022/09/30 2,022 2,031 1,995 2,028 52,200
2022/09/29 2,091 2,120 2,034 2,047 36,100
2022/09/28 2,114 2,189 2,001 2,059 177,100
2022/09/27 2,068 2,129 2,045 2,114 57,500
2022/09/26 2,051 2,074 2,002 2,047 56,600
2022/09/22 2,101 2,111 1,999 2,069 88,100
2022/09/21 2,254 2,274 2,107 2,125 91,400
2022/09/20 2,336 2,363 2,223 2,280 70,600
2022/09/16 2,335 2,396 2,276 2,323 60,800
2022/09/15 2,243 2,345 2,188 2,325 51,000
2022/09/14 2,152 2,279 2,152 2,240 48,900
2022/09/13 2,286 2,291 2,231 2,261 36,800
2022/09/12 2,287 2,348 2,259 2,308 50,100
2022/09/09 2,200 2,299 2,183 2,285 66,500
2022/09/08 2,123 2,198 2,108 2,183 31,800
2022/09/07 2,186 2,228 2,090 2,111 43,800
2022/09/06 2,235 2,266 2,189 2,196 27,500
2022/09/05 2,135 2,237 2,123 2,235 43,900
2022/09/02 2,141 2,214 2,090 2,128 56,900
2022/09/01 2,206 2,215 2,133 2,139 30,600
2022/08/31 2,139 2,241 2,139 2,241 41,500
2022/08/30 2,127 2,170 2,120 2,141 15,600
2022/08/29 2,069 2,147 2,040 2,127 41,100
2022/08/26 2,117 2,160 2,116 2,119 31,900
2022/08/25 2,092 2,155 2,091 2,113 34,300
2022/08/24 2,109 2,135 2,077 2,100 34,600
2022/08/23 2,078 2,139 2,071 2,115 38,400
2022/08/22 2,218 2,218 2,110 2,122 59,600
2022/08/19 2,308 2,318 2,222 2,222 84,100
2022/08/18 2,291 2,366 2,277 2,318 82,400
2022/08/17 2,166 2,350 2,150 2,324 208,400
2022/08/16 2,176 2,238 2,143 2,159 85,300
2022/08/15 2,462 2,482 2,158 2,169 259,800
2022/08/12 2,135 2,279 2,085 2,212 93,300
2022/08/10 2,068 2,170 2,053 2,155 64,300
2022/08/09 2,089 2,089 2,050 2,069 12,400
2022/08/08 2,053 2,080 2,044 2,076 13,400
2022/08/05 2,078 2,097 2,040 2,066 24,500
2022/08/04 2,070 2,119 2,066 2,078 19,000
2022/08/03 2,099 2,117 2,064 2,064 18,300
2022/08/02 2,043 2,099 2,022 2,099 25,700
2022/08/01 2,012 2,079 2,005 2,053 16,000
2022/07/29 2,038 2,069 2,004 2,011 15,200
2022/07/28 2,030 2,035 2,002 2,017 15,000
2022/07/27 2,005 2,034 1,998 2,010 11,800
2022/07/26 2,023 2,050 1,981 2,036 29,000
2022/07/25 2,083 2,083 2,022 2,030 32,000
2022/07/22 2,120 2,137 2,084 2,099 26,800
2022/07/21 2,094 2,136 2,094 2,136 17,400
2022/07/20 2,170 2,177 2,100 2,102 30,600
2022/07/19 2,119 2,170 2,070 2,130 28,700
2022/07/15 2,160 2,191 2,115 2,118 72,300
2022/07/14 2,098 2,280 2,077 2,210 80,100
2022/07/13 2,055 2,102 2,011 2,098 35,600
2022/07/12 2,058 2,102 2,022 2,059 27,900
2022/07/11 2,097 2,118 2,040 2,082 44,700
2022/07/08 2,087 2,095 2,022 2,039 34,900
2022/07/07 2,054 2,115 2,005 2,037 70,900
2022/07/06 2,050 2,149 2,023 2,054 70,700
2022/07/05 2,020 2,097 1,966 2,050 63,100
2022/07/04 2,192 2,192 2,026 2,031 90,500
2022/07/01 2,298 2,420 2,135 2,155 161,700
2022/06/30 2,246 2,464 2,245 2,321 145,500
2022/06/29 2,156 2,246 2,095 2,214 60,100
2022/06/28 2,155 2,240 2,154 2,178 64,300
2022/06/27 2,016 2,220 2,016 2,205 89,500
2022/06/24 2,100 2,120 2,003 2,020 110,000
2022/06/23 2,231 2,266 2,077 2,110 137,900
2022/06/22 1,998 2,200 1,920 2,131 221,100
2022/06/21 1,811 1,957 1,810 1,929 64,900
2022/06/20 1,901 1,901 1,759 1,786 107,900
2022/06/17 1,889 1,951 1,831 1,855 97,700
2022/06/16 1,976 2,030 1,959 1,959 19,400
2022/06/15 1,986 2,002 1,940 1,950 27,500
2022/06/14 1,991 2,009 1,923 1,985 88,300
2022/06/13 2,080 2,150 2,044 2,051 63,800
2022/06/10 2,092 2,183 2,062 2,175 73,200
2022/06/09 2,030 2,202 2,013 2,170 104,100
2022/06/08 1,992 2,087 1,959 2,057 76,500
2022/06/07 1,994 2,070 1,967 1,971 81,100
2022/06/06 1,978 2,035 1,950 2,008 79,500
2022/06/03 2,057 2,090 1,938 2,034 147,900
2022/06/02 2,293 2,294 2,017 2,029 331,200
2022/06/01 2,317 2,390 2,284 2,329 101,300
2022/05/31 2,428 2,481 2,336 2,354 100,400
2022/05/30 2,530 2,558 2,426 2,436 126,800
2022/05/27 2,389 2,535 2,374 2,467 185,000
2022/05/26 2,307 2,416 2,268 2,389 227,800
2022/05/25 2,386 2,710 2,290 2,335 799,200
2022/05/24 2,480 2,573 2,285 2,340 295,800
2022/05/23 2,630 2,664 2,500 2,530 258,700
2022/05/20 2,680 2,717 2,500 2,549 269,900
2022/05/19 2,524 2,630 2,415 2,600 378,200
2022/05/18 2,737 2,810 2,489 2,589 689,200
2022/05/17 2,372 2,844 2,301 2,739 709,900
2022/05/16 2,363 2,373 2,221 2,373 271,700
2022/05/13 2,174 2,250 1,911 1,973 189,900
2022/05/12 2,213 2,230 2,145 2,175 94,800
2022/05/11 2,168 2,278 2,090 2,263 213,300
2022/05/10 1,920 2,219 1,894 2,137 292,000
2022/05/09 2,051 2,082 1,885 1,960 172,700
2022/05/06 2,199 2,310 2,140 2,151 263,000
2022/05/02 2,160 2,252 2,103 2,189 252,500
2022/04/28 2,006 2,139 1,866 2,139 281,800
2022/04/27 1,743 2,013 1,735 1,945 506,400
2022/04/26 1,771 1,848 1,712 1,783 330,700
2022/04/25 1,758 1,909 1,690 1,731 632,800
2022/04/22 2,115 2,140 1,801 1,807 742,000
2022/04/21 2,255 2,490 2,060 2,101 2,709,400
2022/04/20 1,669 2,005 1,600 2,005 535,800
2022/04/19 1,700 1,733 1,603 1,605 99,800
2022/04/18 1,651 1,948 1,625 1,637 640,700
2022/04/15 1,587 1,590 1,546 1,571 20,900
2022/04/14 1,671 1,671 1,563 1,608 30,800
2022/04/13 1,600 1,680 1,580 1,671 24,900
2022/04/12 1,601 1,618 1,570 1,599 19,000
2022/04/11 1,594 1,620 1,550 1,620 27,200
2022/04/08 1,489 1,645 1,489 1,579 83,500
2022/04/07 1,505 1,510 1,445 1,470 33,500
2022/04/06 1,552 1,590 1,496 1,530 24,900
2022/04/05 1,688 1,713 1,486 1,555 115,700
2022/04/04 1,650 1,870 1,620 1,716 114,900
2022/04/01 1,493 1,620 1,407 1,610 49,000
2022/03/31 1,458 1,495 1,449 1,495 11,100
2022/03/30 1,450 1,476 1,417 1,476 12,200
2022/03/29 1,335 1,430 1,335 1,430 19,400
2022/03/28 1,359 1,360 1,319 1,329 12,700
2022/03/25 1,400 1,400 1,359 1,359 9,300
2022/03/24 1,365 1,385 1,355 1,381 8,400
2022/03/23 1,385 1,426 1,370 1,401 13,500
2022/03/22 1,380 1,400 1,331 1,370 9,500
2022/03/18 1,339 1,379 1,327 1,369 8,400
2022/03/17 1,360 1,375 1,309 1,369 21,000
2022/03/16 1,263 1,309 1,229 1,309 11,900
2022/03/15 1,205 1,234 1,200 1,233 3,900
2022/03/14 1,233 1,239 1,202 1,212 9,700
2022/03/11 1,279 1,279 1,198 1,203 12,900
2022/03/10 1,308 1,339 1,238 1,268 19,100
2022/03/09 1,160 1,269 1,155 1,269 15,400
2022/03/08 1,169 1,228 1,150 1,190 16,200
2022/03/07 1,177 1,188 1,124 1,167 20,600
2022/03/04 1,278 1,278 1,182 1,202 20,600
2022/03/03 1,324 1,324 1,257 1,284 15,800
2022/03/02 1,247 1,292 1,216 1,280 13,500
2022/03/01 1,270 1,298 1,236 1,282 10,600
2022/02/28 1,183 1,239 1,158 1,230 17,300
2022/02/25 1,137 1,183 1,137 1,183 10,200
2022/02/24 1,173 1,178 1,099 1,107 21,900
2022/02/22 1,180 1,200 1,144 1,152 16,300
2022/02/21 1,201 1,230 1,178 1,190 11,800
2022/02/18 1,192 1,232 1,165 1,208 17,400
2022/02/17 1,270 1,270 1,210 1,217 32,100
2022/02/16 1,324 1,334 1,250 1,276 18,100
2022/02/15 1,278 1,340 1,236 1,275 41,500
2022/02/14 1,231 1,281 1,224 1,260 23,400
2022/02/10 1,380 1,391 1,269 1,286 50,400
2022/02/09 1,321 1,403 1,299 1,370 30,200
2022/02/08 1,318 1,340 1,285 1,291 10,800
2022/02/07 1,343 1,343 1,275 1,304 15,100
2022/02/04 1,346 1,346 1,300 1,339 12,000
2022/02/03 1,360 1,380 1,313 1,316 25,100
2022/02/02 1,330 1,394 1,330 1,390 25,400
2022/02/01 1,324 1,419 1,308 1,321 38,600
2022/01/31 1,262 1,366 1,262 1,337 28,000
2022/01/28 1,211 1,300 1,202 1,262 47,500
2022/01/27 1,302 1,321 1,206 1,211 49,400
2022/01/26 1,304 1,374 1,281 1,322 25,300
2022/01/25 1,370 1,379 1,261 1,311 64,800
2022/01/24 1,350 1,386 1,313 1,350 43,300
2022/01/21 1,381 1,398 1,355 1,386 66,200
2022/01/20 1,374 1,441 1,374 1,406 44,700
2022/01/19 1,436 1,445 1,352 1,400 112,700
2022/01/18 1,570 1,588 1,451 1,451 136,500
2022/01/17 1,608 1,679 1,570 1,582 95,200
2022/01/14 1,730 1,730 1,571 1,601 144,200
2022/01/13 1,720 1,772 1,681 1,732 44,400
2022/01/12 1,673 1,787 1,664 1,731 90,300
2022/01/11 1,656 1,724 1,610 1,633 111,600
2022/01/07 1,755 1,843 1,601 1,694 149,800
2022/01/06 1,696 1,840 1,690 1,755 109,400
2022/01/05 1,851 1,886 1,720 1,786 206,400
2022/01/04 1,895 2,184 1,852 1,962 492,900

このページの先頭へ