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 |
|---|---|---|---|---|---|
| 2024/10/04 | 499 | 515 | 488 | 488 | 80,200 |
| 2024/10/03 | 491 | 505 | 483 | 498 | 73,600 |
| 2024/10/02 | 496 | 570 | 491 | 491 | 211,900 |
| 2024/10/01 | 453 | 519 | 451 | 510 | 179,800 |
| 2024/09/30 | 466 | 476 | 451 | 456 | 96,900 |
| 2024/09/27 | 480 | 493 | 476 | 482 | 114,200 |
| 2024/09/26 | 481 | 483 | 471 | 475 | 45,300 |
| 2024/09/25 | 483 | 490 | 471 | 481 | 61,800 |
| 2024/09/24 | 498 | 504 | 467 | 475 | 210,800 |
| 2024/09/20 | 469 | 534 | 464 | 506 | 398,600 |
| 2024/09/19 | 470 | 499 | 463 | 463 | 205,700 |
| 2024/09/18 | 466 | 466 | 444 | 447 | 74,000 |
| 2024/09/17 | 485 | 485 | 440 | 460 | 167,300 |
| 2024/09/13 | 491 | 500 | 475 | 483 | 111,700 |
| 2024/09/12 | 501 | 519 | 489 | 495 | 134,700 |
| 2024/09/11 | 526 | 538 | 488 | 500 | 271,400 |
| 2024/09/10 | 541 | 545 | 527 | 530 | 136,900 |
| 2024/09/09 | 525 | 558 | 525 | 551 | 177,100 |
| 2024/09/06 | 610 | 614 | 531 | 560 | 506,800 |
| 2024/09/05 | 569 | 621 | 561 | 604 | 1,266,500 |
| 2024/09/04 | 592 | 614 | 553 | 595 | 1,907,900 |
| 2024/09/03 | 530 | 533 | 513 | 514 | 93,500 |
| 2024/09/02 | 541 | 545 | 502 | 527 | 200,800 |
| 2024/08/30 | 539 | 555 | 537 | 539 | 61,700 |
| 2024/08/29 | 551 | 551 | 536 | 540 | 67,600 |
| 2024/08/28 | 563 | 569 | 551 | 552 | 83,500 |
| 2024/08/27 | 577 | 584 | 560 | 566 | 168,000 |
| 2024/08/26 | 557 | 594 | 551 | 580 | 330,800 |
| 2024/08/23 | 549 | 559 | 526 | 558 | 290,200 |
| 2024/08/22 | 588 | 591 | 533 | 545 | 688,200 |
| 2024/08/21 | 615 | 615 | 581 | 592 | 374,700 |
| 2024/08/20 | 620 | 649 | 602 | 615 | 750,200 |
| 2024/08/19 | 607 | 668 | 597 | 597 | 1,843,200 |
| 2024/08/16 | 697 | 699 | 697 | 697 | 263,200 |
| 2024/08/15 | 847 | 847 | 847 | 847 | 56,400 |
| 2024/08/14 | 980 | 1,029 | 975 | 997 | 55,000 |
| 2024/08/13 | 940 | 998 | 940 | 998 | 49,200 |
| 2024/08/09 | 947 | 956 | 913 | 930 | 46,100 |
| 2024/08/08 | 906 | 945 | 906 | 932 | 22,600 |
| 2024/08/07 | 825 | 944 | 820 | 921 | 73,000 |
| 2024/08/06 | 793 | 855 | 793 | 840 | 82,700 |
| 2024/08/05 | 875 | 879 | 800 | 800 | 164,000 |
| 2024/08/02 | 972 | 994 | 906 | 950 | 133,300 |
| 2024/08/01 | 1,022 | 1,035 | 998 | 1,002 | 46,200 |
| 2024/07/31 | 1,021 | 1,054 | 1,013 | 1,031 | 29,200 |
| 2024/07/30 | 1,051 | 1,051 | 1,010 | 1,039 | 49,900 |
| 2024/07/29 | 951 | 1,082 | 947 | 1,050 | 260,300 |
| 2024/07/26 | 960 | 964 | 922 | 936 | 62,500 |
| 2024/07/25 | 949 | 985 | 933 | 961 | 46,300 |
| 2024/07/24 | 992 | 1,005 | 960 | 967 | 49,100 |
| 2024/07/23 | 1,005 | 1,014 | 990 | 1,000 | 45,200 |
| 2024/07/22 | 1,005 | 1,006 | 992 | 1,004 | 20,800 |
| 2024/07/19 | 1,015 | 1,015 | 996 | 1,004 | 23,700 |
| 2024/07/18 | 1,005 | 1,020 | 1,000 | 1,011 | 59,400 |
| 2024/07/17 | 1,030 | 1,035 | 1,018 | 1,021 | 20,200 |
| 2024/07/16 | 1,047 | 1,048 | 1,018 | 1,025 | 25,000 |
| 2024/07/12 | 1,014 | 1,052 | 1,014 | 1,047 | 83,800 |
| 2024/07/11 | 1,022 | 1,022 | 1,005 | 1,019 | 28,600 |
| 2024/07/10 | 1,033 | 1,033 | 1,013 | 1,028 | 20,500 |
| 2024/07/09 | 1,020 | 1,033 | 1,006 | 1,033 | 30,700 |
| 2024/07/08 | 1,010 | 1,040 | 1,007 | 1,017 | 43,400 |
| 2024/07/05 | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 |
| 2024/07/04 | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 |
| 2024/07/03 | 1,003 | 1,030 | 994 | 1,024 | 47,600 |
| 2024/07/02 | 992 | 1,007 | 987 | 1,005 | 56,200 |
| 2024/07/01 | 1,027 | 1,027 | 999 | 1,002 | 57,900 |
| 2024/06/28 | 1,040 | 1,053 | 1,030 | 1,030 | 32,500 |
| 2024/06/27 | 1,047 | 1,057 | 1,033 | 1,035 | 33,600 |
| 2024/06/26 | 1,060 | 1,083 | 1,023 | 1,040 | 87,800 |
| 2024/06/25 | 1,062 | 1,077 | 1,040 | 1,062 | 55,100 |
| 2024/06/24 | 1,071 | 1,084 | 1,035 | 1,071 | 67,900 |
| 2024/06/21 | 1,026 | 1,062 | 1,025 | 1,060 | 63,900 |
| 2024/06/20 | 997 | 1,040 | 991 | 1,027 | 53,800 |
| 2024/06/19 | 1,006 | 1,020 | 1,001 | 1,002 | 82,100 |
| 2024/06/18 | 1,030 | 1,041 | 1,003 | 1,029 | 54,400 |
| 2024/06/17 | 1,065 | 1,066 | 1,020 | 1,031 | 78,100 |
| 2024/06/14 | 1,036 | 1,085 | 1,034 | 1,075 | 91,600 |
| 2024/06/13 | 1,030 | 1,058 | 1,024 | 1,036 | 106,100 |
| 2024/06/12 | 1,005 | 1,042 | 1,004 | 1,035 | 58,100 |
| 2024/06/11 | 1,012 | 1,033 | 1,007 | 1,032 | 38,500 |
| 2024/06/10 | 1,001 | 1,045 | 991 | 1,022 | 128,800 |
| 2024/06/07 | 953 | 975 | 945 | 971 | 73,700 |
| 2024/06/06 | 996 | 1,020 | 958 | 958 | 120,900 |
| 2024/06/05 | 988 | 1,100 | 969 | 997 | 638,700 |
| 2024/06/04 | 982 | 1,012 | 978 | 997 | 129,700 |
| 2024/06/03 | 1,032 | 1,038 | 975 | 983 | 195,700 |
| 2024/05/31 | 1,000 | 1,032 | 999 | 1,023 | 168,500 |
| 2024/05/30 | 1,017 | 1,102 | 995 | 1,037 | 309,500 |
| 2024/05/29 | 1,124 | 1,126 | 1,005 | 1,010 | 444,900 |
| 2024/05/28 | 1,145 | 1,190 | 1,100 | 1,128 | 526,500 |
| 2024/05/27 | 1,207 | 1,227 | 1,134 | 1,191 | 299,400 |
| 2024/05/24 | 1,260 | 1,348 | 1,207 | 1,253 | 861,500 |
| 2024/05/23 | 1,190 | 1,372 | 1,174 | 1,275 | 2,503,100 |
| 2024/05/22 | 1,120 | 1,173 | 1,092 | 1,166 | 214,600 |
| 2024/05/21 | 1,070 | 1,215 | 1,062 | 1,150 | 361,900 |
| 2024/05/20 | 1,179 | 1,179 | 1,085 | 1,090 | 324,400 |
| 2024/05/17 | 1,116 | 1,232 | 1,092 | 1,183 | 574,600 |
| 2024/05/16 | 1,341 | 1,341 | 1,073 | 1,146 | 1,520,800 |
| 2024/05/15 | 1,040 | 1,071 | 980 | 1,071 | 386,700 |
| 2024/05/14 | 946 | 958 | 853 | 921 | 437,200 |
| 2024/05/13 | 881 | 989 | 880 | 961 | 710,100 |
| 2024/05/10 | 814 | 947 | 732 | 896 | 2,135,000 |
| 2024/05/09 | 823 | 823 | 795 | 799 | 132,300 |
| 2024/05/08 | 824 | 854 | 794 | 816 | 341,600 |
| 2024/05/07 | 980 | 989 | 823 | 823 | 391,900 |
| 2024/05/02 | 1,141 | 1,141 | 959 | 973 | 322,500 |
| 2024/05/01 | 1,143 | 1,159 | 1,080 | 1,111 | 76,300 |
| 2024/04/30 | 1,144 | 1,155 | 1,139 | 1,143 | 7,000 |
| 2024/04/26 | 1,133 | 1,144 | 1,120 | 1,144 | 14,800 |
| 2024/04/25 | 1,165 | 1,165 | 1,129 | 1,134 | 13,300 |
| 2024/04/24 | 1,180 | 1,197 | 1,160 | 1,168 | 10,200 |
| 2024/04/23 | 1,153 | 1,181 | 1,149 | 1,180 | 20,000 |
| 2024/04/22 | 1,138 | 1,159 | 1,132 | 1,153 | 16,100 |
| 2024/04/19 | 1,156 | 1,219 | 1,115 | 1,138 | 57,900 |
| 2024/04/18 | 1,148 | 1,180 | 1,128 | 1,169 | 15,100 |
| 2024/04/17 | 1,181 | 1,191 | 1,144 | 1,148 | 21,500 |
| 2024/04/16 | 1,198 | 1,226 | 1,175 | 1,175 | 37,800 |
| 2024/04/15 | 1,207 | 1,239 | 1,170 | 1,200 | 37,100 |
| 2024/04/12 | 1,253 | 1,253 | 1,132 | 1,177 | 91,300 |
| 2024/04/11 | 1,239 | 1,275 | 1,221 | 1,253 | 31,200 |
| 2024/04/10 | 1,256 | 1,280 | 1,232 | 1,239 | 34,300 |
| 2024/04/09 | 1,240 | 1,255 | 1,214 | 1,252 | 39,300 |
| 2024/04/08 | 1,200 | 1,260 | 1,197 | 1,236 | 86,600 |
| 2024/04/05 | 1,144 | 1,337 | 1,124 | 1,198 | 444,700 |
| 2024/04/04 | 1,135 | 1,167 | 1,120 | 1,144 | 15,000 |
| 2024/04/03 | 1,160 | 1,175 | 1,125 | 1,135 | 43,300 |
| 2024/04/02 | 1,179 | 1,229 | 1,140 | 1,160 | 30,800 |
| 2024/04/01 | 1,253 | 1,290 | 1,180 | 1,185 | 89,800 |
| 2024/03/29 | 1,047 | 1,326 | 1,041 | 1,274 | 553,900 |
| 2024/03/28 | 1,031 | 1,049 | 1,019 | 1,026 | 7,200 |
| 2024/03/27 | 1,072 | 1,072 | 1,040 | 1,040 | 18,800 |
| 2024/03/26 | 1,098 | 1,098 | 1,069 | 1,069 | 12,100 |
| 2024/03/25 | 1,108 | 1,124 | 1,095 | 1,095 | 12,300 |
| 2024/03/22 | 1,092 | 1,109 | 1,080 | 1,098 | 17,600 |
| 2024/03/21 | 1,110 | 1,112 | 1,090 | 1,092 | 16,800 |
| 2024/03/19 | 1,111 | 1,135 | 1,094 | 1,112 | 16,400 |
| 2024/03/18 | 1,149 | 1,149 | 1,112 | 1,112 | 22,500 |
| 2024/03/15 | 1,145 | 1,155 | 1,111 | 1,119 | 32,200 |
| 2024/03/14 | 1,180 | 1,198 | 1,153 | 1,153 | 36,600 |
| 2024/03/13 | 1,253 | 1,253 | 1,186 | 1,193 | 25,300 |
| 2024/03/12 | 1,170 | 1,261 | 1,168 | 1,251 | 25,000 |
| 2024/03/11 | 1,175 | 1,243 | 1,162 | 1,187 | 62,100 |
| 2024/03/08 | 1,284 | 1,284 | 1,202 | 1,205 | 56,600 |
| 2024/03/07 | 1,328 | 1,328 | 1,275 | 1,275 | 76,200 |
| 2024/03/06 | 1,295 | 1,323 | 1,290 | 1,313 | 27,400 |
| 2024/03/05 | 1,300 | 1,345 | 1,275 | 1,301 | 55,400 |
| 2024/03/04 | 1,322 | 1,360 | 1,301 | 1,302 | 76,900 |
| 2024/03/01 | 1,271 | 1,398 | 1,262 | 1,349 | 340,600 |
| 2024/02/29 | 1,181 | 1,445 | 1,170 | 1,331 | 589,000 |
| 2024/02/28 | 1,142 | 1,180 | 1,135 | 1,171 | 41,800 |
| 2024/02/27 | 1,119 | 1,155 | 1,110 | 1,154 | 57,300 |
| 2024/02/26 | 1,083 | 1,137 | 1,079 | 1,120 | 82,500 |
| 2024/02/22 | 1,102 | 1,112 | 1,064 | 1,111 | 56,100 |
| 2024/02/21 | 1,099 | 1,114 | 1,047 | 1,109 | 55,600 |
| 2024/02/20 | 1,093 | 1,108 | 1,067 | 1,106 | 26,400 |
| 2024/02/19 | 1,067 | 1,098 | 1,041 | 1,092 | 52,900 |
| 2024/02/16 | 1,005 | 1,117 | 993 | 1,068 | 135,800 |
| 2024/02/15 | 1,004 | 1,035 | 959 | 1,012 | 91,000 |
| 2024/02/14 | 1,065 | 1,079 | 995 | 1,008 | 195,300 |
| 2024/02/13 | 1,164 | 1,188 | 1,100 | 1,125 | 78,800 |
| 2024/02/09 | 1,200 | 1,200 | 1,140 | 1,164 | 86,800 |
| 2024/02/08 | 1,215 | 1,240 | 1,195 | 1,209 | 38,200 |
| 2024/02/07 | 1,216 | 1,238 | 1,201 | 1,213 | 29,100 |
| 2024/02/06 | 1,204 | 1,249 | 1,191 | 1,216 | 83,800 |
| 2024/02/05 | 1,160 | 1,221 | 1,155 | 1,204 | 43,900 |
| 2024/02/02 | 1,115 | 1,186 | 1,115 | 1,173 | 64,700 |
| 2024/02/01 | 1,125 | 1,133 | 1,116 | 1,117 | 14,900 |
| 2024/01/31 | 1,135 | 1,150 | 1,127 | 1,137 | 23,900 |
| 2024/01/30 | 1,131 | 1,170 | 1,131 | 1,137 | 27,500 |
| 2024/01/29 | 1,139 | 1,141 | 1,117 | 1,131 | 22,700 |
| 2024/01/26 | 1,135 | 1,149 | 1,116 | 1,124 | 20,600 |
| 2024/01/25 | 1,116 | 1,141 | 1,116 | 1,135 | 31,800 |
| 2024/01/24 | 1,153 | 1,188 | 1,128 | 1,128 | 45,000 |
| 2024/01/23 | 1,210 | 1,210 | 1,160 | 1,160 | 46,200 |
| 2024/01/22 | 1,162 | 1,214 | 1,137 | 1,202 | 71,100 |
| 2024/01/19 | 1,140 | 1,160 | 1,134 | 1,147 | 45,700 |
| 2024/01/18 | 1,106 | 1,266 | 1,105 | 1,168 | 245,100 |
| 2024/01/17 | 1,155 | 1,160 | 1,108 | 1,108 | 73,300 |
| 2024/01/16 | 1,189 | 1,206 | 1,161 | 1,163 | 41,600 |
| 2024/01/15 | 1,199 | 1,205 | 1,150 | 1,200 | 54,200 |
| 2024/01/12 | 1,200 | 1,208 | 1,167 | 1,189 | 72,800 |
| 2024/01/11 | 1,220 | 1,225 | 1,195 | 1,210 | 43,400 |
| 2024/01/10 | 1,248 | 1,254 | 1,205 | 1,214 | 56,900 |
| 2024/01/09 | 1,208 | 1,262 | 1,208 | 1,262 | 54,700 |
| 2024/01/05 | 1,236 | 1,254 | 1,210 | 1,215 | 54,700 |
| 2024/01/04 | 1,246 | 1,277 | 1,201 | 1,260 | 52,600 |