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
2023/12/29 1,242 1,290 1,218 1,260 121,800
2023/12/28 1,165 1,317 1,156 1,243 272,400
2023/12/27 1,163 1,199 1,136 1,164 134,900
2023/12/26 1,211 1,250 1,160 1,163 179,800
2023/12/25 1,317 1,350 1,217 1,253 268,800
2023/12/22 1,397 1,527 1,322 1,362 686,100
2023/12/21 1,310 1,623 1,281 1,412 2,090,100
2023/12/20 1,276 1,336 1,226 1,336 1,186,300
2023/12/19 884 1,036 862 1,036 39,300
2023/12/18 907 918 880 886 26,700
2023/12/15 935 984 902 919 61,200
2023/12/14 1,034 1,045 950 950 104,700
2023/12/13 1,026 1,059 1,020 1,044 31,100
2023/12/12 1,040 1,051 1,001 1,039 43,200
2023/12/11 1,048 1,052 998 1,036 39,300
2023/12/08 1,078 1,124 1,051 1,052 48,600
2023/12/07 1,086 1,089 1,065 1,078 26,000
2023/12/06 1,090 1,103 1,070 1,091 20,000
2023/12/05 1,090 1,109 1,055 1,090 65,000
2023/12/04 1,184 1,184 1,101 1,110 77,900
2023/12/01 1,225 1,225 1,155 1,184 86,200
2023/11/30 1,256 1,278 1,141 1,168 257,100
2023/11/29 1,219 1,315 1,215 1,256 610,100
2023/11/28 1,082 1,347 1,043 1,275 2,341,500
2023/11/27 1,065 1,290 1,001 1,131 1,934,300
2023/11/24 1,150 1,162 1,025 1,076 629,400
2023/11/22 1,118 1,118 1,059 1,118 393,900
2023/11/21 878 968 838 968 195,200
2023/11/20 738 818 735 818 120,000
2023/11/17 723 734 719 734 20,400
2023/11/16 726 737 712 722 16,400
2023/11/15 700 729 681 726 33,700
2023/11/14 755 755 687 695 87,500
2023/11/13 771 786 752 753 16,800
2023/11/10 768 775 757 774 33,500
2023/11/09 781 783 763 766 22,200
2023/11/08 813 813 782 782 13,000
2023/11/07 821 821 795 801 18,700
2023/11/06 789 841 785 826 39,500
2023/11/02 778 795 778 784 18,600
2023/11/01 775 789 772 787 18,800
2023/10/31 744 768 731 761 28,800
2023/10/30 769 769 740 741 35,700
2023/10/27 769 786 765 770 14,700
2023/10/26 774 783 766 772 19,800
2023/10/25 789 809 772 788 45,300
2023/10/24 771 787 745 787 51,300
2023/10/23 778 786 756 756 39,300
2023/10/20 784 790 760 790 31,100
2023/10/19 790 805 772 787 35,000
2023/10/18 777 814 753 814 39,900
2023/10/17 805 809 774 777 30,100
2023/10/16 767 822 762 795 78,700
2023/10/13 858 858 764 782 108,800
2023/10/12 866 866 808 831 95,400
2023/10/11 935 944 857 874 97,500
2023/10/10 923 950 917 935 42,700
2023/10/06 982 982 906 920 91,800
2023/10/05 950 992 940 975 68,200
2023/10/04 1,007 1,054 956 968 119,400
2023/10/03 1,120 1,120 1,009 1,054 87,500
2023/10/02 1,228 1,228 1,050 1,092 154,500
2023/09/29 1,238 1,267 1,228 1,248 14,600
2023/09/28 1,265 1,266 1,235 1,246 8,100
2023/09/27 1,221 1,275 1,215 1,265 20,000
2023/09/26 1,235 1,244 1,225 1,230 14,300
2023/09/25 1,257 1,268 1,238 1,249 15,300
2023/09/22 1,236 1,272 1,236 1,262 8,800
2023/09/21 1,244 1,269 1,226 1,265 28,300
2023/09/20 1,226 1,270 1,226 1,253 16,900
2023/09/19 1,263 1,292 1,225 1,240 33,500
2023/09/15 1,269 1,294 1,259 1,263 30,600
2023/09/14 1,215 1,285 1,215 1,284 56,800
2023/09/13 1,212 1,277 1,203 1,225 25,600
2023/09/12 1,161 1,241 1,161 1,227 46,500
2023/09/11 1,168 1,181 1,160 1,160 14,100
2023/09/08 1,177 1,188 1,158 1,174 30,600
2023/09/07 1,190 1,200 1,181 1,181 23,600
2023/09/06 1,213 1,213 1,189 1,198 18,000
2023/09/05 1,197 1,213 1,197 1,199 9,900
2023/09/04 1,219 1,225 1,197 1,206 11,800
2023/09/01 1,217 1,217 1,191 1,211 18,000
2023/08/31 1,218 1,226 1,195 1,217 13,400
2023/08/30 1,224 1,225 1,207 1,207 15,000
2023/08/29 1,193 1,235 1,188 1,224 17,700
2023/08/28 1,223 1,223 1,193 1,193 17,600
2023/08/25 1,173 1,230 1,166 1,211 38,200
2023/08/24 1,195 1,198 1,175 1,185 27,300
2023/08/23 1,204 1,216 1,182 1,198 18,800
2023/08/22 1,220 1,257 1,185 1,213 56,400
2023/08/21 1,183 1,257 1,183 1,238 30,000
2023/08/18 1,191 1,208 1,163 1,178 19,800
2023/08/17 1,278 1,278 1,207 1,209 41,300
2023/08/16 1,241 1,315 1,220 1,294 90,500
2023/08/15 1,111 1,241 1,083 1,241 100,000
2023/08/14 1,224 1,230 1,170 1,180 65,400
2023/08/10 1,224 1,240 1,220 1,224 13,600
2023/08/09 1,222 1,244 1,222 1,224 6,900
2023/08/08 1,250 1,255 1,224 1,224 13,900
2023/08/07 1,262 1,262 1,221 1,255 13,800
2023/08/04 1,246 1,249 1,216 1,232 26,200
2023/08/03 1,252 1,266 1,237 1,245 21,600
2023/08/02 1,273 1,273 1,248 1,265 26,200
2023/08/01 1,286 1,305 1,278 1,287 16,600
2023/07/31 1,273 1,312 1,250 1,278 51,900
2023/07/28 1,271 1,286 1,250 1,270 26,100
2023/07/27 1,287 1,291 1,271 1,279 20,700
2023/07/26 1,249 1,294 1,244 1,287 22,200
2023/07/25 1,258 1,270 1,241 1,258 28,800
2023/07/24 1,282 1,296 1,253 1,258 56,300
2023/07/21 1,221 1,371 1,211 1,299 253,500
2023/07/20 1,258 1,258 1,215 1,226 41,600
2023/07/19 1,203 1,270 1,180 1,266 76,400
2023/07/18 1,135 1,192 1,120 1,180 184,000
2023/07/14 1,230 1,272 1,210 1,239 41,300
2023/07/13 1,240 1,241 1,216 1,224 18,200
2023/07/12 1,265 1,265 1,233 1,236 23,400
2023/07/11 1,274 1,298 1,251 1,256 28,200
2023/07/10 1,241 1,275 1,222 1,269 35,500
2023/07/07 1,210 1,267 1,210 1,240 25,100
2023/07/06 1,263 1,263 1,221 1,227 16,000
2023/07/05 1,234 1,275 1,215 1,270 33,900
2023/07/04 1,225 1,248 1,196 1,240 37,700
2023/07/03 1,280 1,280 1,233 1,235 47,000
2023/06/30 1,265 1,271 1,246 1,271 17,700
2023/06/29 1,278 1,288 1,255 1,262 30,400
2023/06/28 1,288 1,295 1,265 1,287 23,300
2023/06/27 1,270 1,288 1,254 1,270 26,700
2023/06/26 1,292 1,307 1,263 1,270 19,400
2023/06/23 1,318 1,318 1,262 1,286 34,300
2023/06/22 1,321 1,348 1,290 1,290 106,700
2023/06/21 1,246 1,379 1,230 1,365 176,400
2023/06/20 1,235 1,265 1,222 1,253 45,400
2023/06/19 1,238 1,263 1,221 1,228 50,800
2023/06/16 1,153 1,240 1,150 1,231 84,200
2023/06/15 1,190 1,190 1,165 1,170 36,000
2023/06/14 1,225 1,233 1,183 1,184 63,400
2023/06/13 1,239 1,254 1,217 1,222 45,800
2023/06/12 1,239 1,269 1,200 1,232 34,400
2023/06/09 1,255 1,255 1,210 1,218 53,200
2023/06/08 1,290 1,303 1,234 1,240 44,500
2023/06/07 1,306 1,313 1,260 1,288 61,500
2023/06/06 1,322 1,360 1,280 1,285 131,700
2023/06/05 1,349 1,358 1,315 1,333 134,700
2023/06/02 1,174 1,372 1,174 1,310 477,800
2023/06/01 1,251 1,266 1,162 1,174 311,400
2023/05/31 1,296 1,463 1,266 1,281 1,386,700
2023/05/30 1,078 1,376 1,078 1,224 1,107,100
2023/05/29 1,112 1,114 1,052 1,078 122,500
2023/05/26 1,148 1,156 1,098 1,103 169,700
2023/05/25 1,210 1,215 1,148 1,157 127,800
2023/05/24 1,251 1,257 1,167 1,174 197,500
2023/05/23 1,349 1,349 1,249 1,252 179,800
2023/05/22 1,387 1,387 1,316 1,329 98,300
2023/05/19 1,388 1,389 1,327 1,342 144,000
2023/05/18 1,492 1,502 1,381 1,394 208,700
2023/05/17 1,566 1,573 1,495 1,506 95,500
2023/05/16 1,560 1,598 1,503 1,575 77,600
2023/05/15 1,541 1,727 1,533 1,568 296,300
2023/05/12 1,673 1,673 1,635 1,661 59,200
2023/05/11 1,680 1,704 1,661 1,662 35,400
2023/05/10 1,719 1,720 1,680 1,682 30,200
2023/05/09 1,744 1,754 1,700 1,704 37,600
2023/05/08 1,718 1,754 1,718 1,733 26,100
2023/05/02 1,698 1,728 1,681 1,726 28,700
2023/05/01 1,721 1,750 1,707 1,709 24,300
2023/04/28 1,742 1,742 1,712 1,717 39,500
2023/04/27 1,661 1,736 1,655 1,702 43,400
2023/04/26 1,655 1,682 1,597 1,677 66,300
2023/04/25 1,661 1,689 1,656 1,672 37,000
2023/04/24 1,684 1,709 1,655 1,661 39,100
2023/04/21 1,734 1,734 1,682 1,682 71,200
2023/04/20 1,787 1,787 1,723 1,735 42,800
2023/04/19 1,763 1,805 1,743 1,771 40,200
2023/04/18 1,791 1,791 1,730 1,759 68,500
2023/04/17 1,791 1,830 1,745 1,777 52,200
2023/04/14 1,766 1,780 1,740 1,767 54,000
2023/04/13 1,849 1,861 1,744 1,759 125,100
2023/04/12 1,893 1,965 1,860 1,860 165,500
2023/04/11 1,740 1,935 1,740 1,914 324,000
2023/04/10 1,672 1,762 1,665 1,748 64,900
2023/04/07 1,701 1,725 1,654 1,659 60,800
2023/04/06 1,714 1,720 1,678 1,700 34,800
2023/04/05 1,737 1,764 1,699 1,722 61,100
2023/04/04 1,786 1,805 1,723 1,744 120,000
2023/04/03 1,691 1,824 1,682 1,812 205,300
2023/03/31 1,625 1,693 1,610 1,675 50,100
2023/03/30 1,643 1,664 1,602 1,625 32,500
2023/03/29 1,663 1,692 1,638 1,638 44,000
2023/03/28 1,690 1,750 1,664 1,667 69,900
2023/03/27 1,720 1,733 1,678 1,691 49,700
2023/03/24 1,660 1,730 1,629 1,717 63,100
2023/03/23 1,577 1,665 1,564 1,665 45,700
2023/03/22 1,557 1,658 1,557 1,610 78,400
2023/03/20 1,635 1,650 1,535 1,538 85,700
2023/03/17 1,626 1,654 1,570 1,631 87,100
2023/03/16 1,584 1,646 1,570 1,603 99,700
2023/03/15 1,760 1,774 1,635 1,645 202,300
2023/03/14 1,808 1,837 1,740 1,755 142,100
2023/03/13 1,780 1,847 1,763 1,826 228,700
2023/03/10 1,650 1,824 1,645 1,802 299,600
2023/03/09 1,655 1,678 1,617 1,662 79,600
2023/03/08 1,600 1,681 1,573 1,676 113,200
2023/03/07 1,632 1,651 1,610 1,624 47,100
2023/03/06 1,614 1,643 1,597 1,643 60,200
2023/03/03 1,631 1,648 1,603 1,603 78,200
2023/03/02 1,588 1,621 1,564 1,607 52,000
2023/03/01 1,540 1,569 1,506 1,566 41,100
2023/02/28 1,519 1,572 1,501 1,540 51,700
2023/02/27 1,526 1,565 1,495 1,504 55,100
2023/02/24 1,484 1,542 1,484 1,523 67,400
2023/02/22 1,475 1,500 1,455 1,475 44,500
2023/02/21 1,500 1,524 1,481 1,484 33,800
2023/02/20 1,500 1,530 1,462 1,523 52,000
2023/02/17 1,555 1,570 1,501 1,503 89,000
2023/02/16 1,570 1,583 1,524 1,556 59,800
2023/02/15 1,603 1,662 1,560 1,574 83,700
2023/02/14 1,608 1,680 1,549 1,631 171,000
2023/02/13 1,623 1,719 1,551 1,568 136,200
2023/02/10 1,671 1,674 1,599 1,599 54,500
2023/02/09 1,648 1,692 1,628 1,671 46,900
2023/02/08 1,650 1,660 1,603 1,648 39,300
2023/02/07 1,602 1,683 1,587 1,655 62,700
2023/02/06 1,625 1,635 1,597 1,600 39,900
2023/02/03 1,719 1,719 1,619 1,632 65,200
2023/02/02 1,677 1,730 1,661 1,690 82,100
2023/02/01 1,631 1,700 1,630 1,661 75,300
2023/01/31 1,598 1,627 1,581 1,627 39,000
2023/01/30 1,596 1,609 1,570 1,597 31,400
2023/01/27 1,655 1,655 1,594 1,594 42,200
2023/01/26 1,643 1,669 1,623 1,635 47,500
2023/01/25 1,580 1,670 1,575 1,657 111,000
2023/01/24 1,645 1,645 1,567 1,580 102,100
2023/01/23 1,597 1,649 1,584 1,640 72,600
2023/01/20 1,598 1,598 1,522 1,582 112,100
2023/01/19 1,576 1,641 1,540 1,600 89,200
2023/01/18 1,551 1,598 1,520 1,584 59,200
2023/01/17 1,552 1,576 1,511 1,560 87,400
2023/01/16 1,565 1,580 1,536 1,552 34,100
2023/01/13 1,605 1,605 1,557 1,581 48,100
2023/01/12 1,647 1,660 1,581 1,605 48,300
2023/01/11 1,620 1,680 1,604 1,651 45,500
2023/01/10 1,600 1,636 1,580 1,601 41,500
2023/01/06 1,657 1,675 1,582 1,600 87,800
2023/01/05 1,811 1,812 1,673 1,673 120,600
2023/01/04 1,840 1,894 1,801 1,812 49,000

このページの先頭へ