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

ＢＣＣ(7376)の株価時系列情報

ＢＣＣ(7376)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
2026/08/04 1,127 1,139 1,086 1,134 37,700
2026/08/03 1,117 1,139 1,084 1,127 27,800
2026/07/31 1,150 1,182 1,100 1,126 43,000
2026/07/30 1,178 1,188 1,148 1,180 14,800
2026/07/29 1,168 1,178 1,120 1,178 27,900
2026/07/28 1,168 1,200 1,040 1,171 59,200
2026/07/27 1,129 1,194 1,100 1,171 57,700
2026/07/24 1,072 1,136 1,049 1,120 44,400
2026/07/23 998 1,072 998 1,072 8,800
2026/07/22 1,073 1,073 957 1,014 43,600
2026/07/21 974 1,114 974 1,043 69,400
2026/07/17 1,036 1,041 972 980 17,800
2026/07/16 1,008 1,069 1,000 1,069 8,400
2026/07/15 954 1,040 952 1,038 21,800
2026/07/14 964 984 952 962 2,400
2026/07/13 974 985 951 979 8,200
2026/07/10 955 1,005 940 974 14,900
2026/07/09 972 972 923 955 18,200
2026/07/08 991 998 951 987 8,800
2026/07/07 990 1,010 960 992 5,600
2026/07/06 1,030 1,038 975 990 34,800
2026/07/03 976 1,054 950 1,000 66,000
2026/07/02 950 1,096 950 1,096 35,900
2026/07/01 1,031 1,050 912 946 29,600
2026/06/30 1,030 1,069 1,030 1,031 4,200
2026/06/29 1,070 1,083 1,034 1,060 4,100
2026/06/26 1,086 1,090 1,012 1,052 10,200
2026/06/25 1,106 1,116 1,070 1,116 3,300
2026/06/24 1,120 1,120 1,080 1,112 2,900
2026/06/23 1,130 1,130 1,065 1,119 5,500
2026/06/22 1,102 1,120 1,075 1,100 8,700
2026/06/19 1,090 1,099 1,076 1,099 5,500
2026/06/18 1,080 1,098 1,060 1,090 6,200
2026/06/17 1,090 1,114 1,083 1,083 12,400
2026/06/16 1,081 1,093 1,033 1,082 8,500
2026/06/15 1,035 1,090 1,032 1,080 15,200
2026/06/12 986 1,050 971 1,050 21,400
2026/06/11 1,054 1,054 960 1,010 23,400
2026/06/10 1,064 1,084 1,000 1,084 29,200
2026/06/09 1,149 1,150 1,020 1,084 48,800
2026/06/08 1,096 1,150 1,070 1,142 66,000
2026/06/05 1,124 1,145 1,100 1,126 29,300
2026/06/04 1,175 1,196 1,120 1,130 49,300
2026/06/03 1,221 1,222 1,171 1,181 35,800
2026/06/02 1,295 1,295 1,189 1,203 61,300
2026/06/01 1,206 1,299 1,198 1,299 44,700
2026/05/29 1,199 1,223 1,175 1,205 28,200
2026/05/28 1,218 1,240 1,081 1,202 70,500
2026/05/27 1,243 1,270 1,160 1,191 58,900
2026/05/26 1,196 1,290 1,195 1,245 101,000
2026/05/25 1,200 1,240 1,169 1,226 38,600
2026/05/22 1,193 1,193 1,143 1,181 16,100
2026/05/21 1,184 1,200 1,151 1,187 22,200
2026/05/20 1,145 1,192 1,117 1,154 24,000
2026/05/19 1,139 1,139 1,096 1,115 22,700
2026/05/18 1,200 1,258 1,102 1,139 30,800
2026/05/15 1,122 1,220 1,111 1,215 65,400
2026/05/14 1,105 1,157 1,041 1,122 74,000
2026/05/13 1,195 1,224 1,109 1,130 80,900
2026/05/12 1,100 1,200 1,023 1,200 57,600
2026/05/11 1,200 1,202 1,100 1,105 78,700
2026/05/08 1,234 1,310 1,160 1,198 64,500
2026/05/07 1,083 1,233 1,083 1,231 96,300
2026/05/01 1,072 1,082 1,048 1,077 11,500
2026/04/30 1,063 1,136 1,017 1,042 36,000
2026/04/28 1,035 1,035 983 1,033 33,000
2026/04/27 996 1,137 980 995 56,600
2026/04/24 964 993 927 993 40,600
2026/04/23 918 972 850 958 46,000
2026/04/22 960 990 890 933 71,700
2026/04/21 815 958 815 958 203,100
2026/04/20 696 826 695 808 74,700
2026/04/17 691 700 687 700 10,200
2026/04/16 688 690 681 681 5,000
2026/04/15 689 689 677 679 6,200
2026/04/14 680 699 670 699 11,100
2026/04/13 687 700 671 681 13,200
2026/04/10 686 687 686 687 500
2026/04/09 689 699 689 696 700
2026/04/08 709 709 695 704 700
2026/04/07 708 708 708 708 1,600
2026/04/06 700 700 685 698 1,400
2026/04/03 700 701 700 700 19,600
2026/03/27 1,850 1,956 1,850 1,956 40,200
2026/03/26 1,868 1,901 1,863 1,900 1,000
2026/03/25 1,915 1,915 1,900 1,900 300
2026/03/24 1,947 1,947 1,940 1,940 800
2026/03/17 1,921 1,921 1,921 1,921 100
2026/03/12 1,881 1,881 1,881 1,881 200
2026/03/11 1,881 1,921 1,881 1,921 200
2026/03/10 1,909 1,950 1,872 1,921 900
2026/03/09 1,940 1,949 1,940 1,949 600
2026/03/05 1,964 1,964 1,964 1,964 400
2026/03/04 1,890 1,930 1,870 1,930 5,100
2026/03/03 1,923 1,923 1,923 1,923 200
2026/03/02 1,930 1,970 1,890 1,950 5,700
2026/02/27 1,930 1,948 1,910 1,948 3,000
2026/02/25 1,979 1,979 1,979 1,979 400
2026/02/24 1,950 1,950 1,950 1,950 500
2026/02/20 1,875 1,921 1,875 1,910 1,600
2026/02/19 1,875 1,916 1,875 1,915 400
2026/02/18 1,905 1,944 1,904 1,915 1,200
2026/02/17 1,945 1,945 1,945 1,945 100
2026/02/16 1,971 1,971 1,931 1,931 300
2026/02/13 1,891 1,931 1,891 1,931 200
2026/02/12 1,931 1,931 1,931 1,931 26,200
2026/02/10 1,942 1,942 1,942 1,942 100
2026/02/09 1,981 1,981 1,941 1,943 300
2026/02/05 1,969 1,969 1,969 1,969 200
2026/02/04 1,900 1,940 1,897 1,940 2,500
2026/02/03 1,977 1,977 1,977 1,977 100
2026/01/30 1,966 1,977 1,966 1,977 600
2026/01/28 1,900 1,900 1,900 1,900 100
2026/01/26 1,902 1,979 1,900 1,910 6,000
2026/01/23 1,799 1,906 1,752 1,905 3,900
2026/01/22 1,825 1,865 1,784 1,806 2,000
2026/01/21 1,745 1,745 1,745 1,745 100
2026/01/20 1,705 1,785 1,705 1,785 700
2026/01/14 1,783 1,783 1,680 1,745 5,800
2026/01/13 1,891 1,891 1,800 1,823 4,000
2026/01/09 1,902 1,902 1,851 1,851 1,000
2026/01/08 1,892 1,910 1,892 1,896 5,800
2026/01/07 1,899 1,913 1,828 1,890 1,200
2026/01/06 1,899 1,899 1,899 1,899 200
2026/01/05 1,862 1,900 1,862 1,900 200
2025/12/30 1,890 1,934 1,865 1,894 700
2025/12/29 1,900 1,930 1,850 1,930 1,800
2025/12/26 1,930 1,930 1,860 1,860 200
2025/12/25 1,900 1,945 1,869 1,945 1,500
2025/12/24 1,906 1,906 1,866 1,906 700
2025/12/23 1,930 1,946 1,930 1,946 500
2025/12/22 1,954 1,954 1,954 1,954 200
2025/12/18 1,959 1,969 1,957 1,957 600
2025/12/17 1,894 1,969 1,894 1,969 400
2025/12/16 1,939 1,939 1,934 1,934 300
2025/12/12 1,985 1,985 1,979 1,979 200
2025/12/11 1,965 1,985 1,945 1,985 9,700
2025/12/10 1,980 1,999 1,940 1,999 5,200
2025/12/09 1,920 1,999 1,920 1,999 600
2025/12/08 1,969 2,030 1,969 2,010 800
2025/12/05 2,035 2,035 1,945 1,950 1,000
2025/12/04 1,933 2,047 1,930 2,034 1,800
2025/12/03 2,092 2,092 1,966 1,966 2,200
2025/12/02 2,142 2,142 2,142 2,142 100
2025/12/01 2,152 2,152 2,152 2,152 300
2025/11/28 2,069 2,300 2,050 2,152 15,100
2025/11/27 2,005 2,169 2,005 2,169 2,500
2025/11/25 2,005 2,005 2,005 2,005 300
2025/11/18 1,919 1,926 1,919 1,925 1,900
2025/11/17 1,925 1,925 1,925 1,925 200
2025/11/14 1,925 1,925 1,925 1,925 200
2025/11/12 1,924 1,924 1,924 1,924 100
2025/11/07 2,024 2,024 1,974 2,014 400
2025/11/05 1,995 1,995 1,995 1,995 100
2025/10/31 1,936 1,976 1,936 1,976 200
2025/10/30 2,026 2,026 1,976 1,976 300
2025/10/29 2,000 2,000 2,000 2,000 100
2025/10/24 2,100 2,100 2,100 2,100 200
2025/10/23 2,150 2,150 2,150 2,150 600
2025/10/22 2,144 2,144 2,144 2,144 100
2025/10/20 2,050 2,100 2,050 2,100 200
2025/10/17 1,958 2,150 1,958 2,150 1,300
2025/10/16 1,998 1,998 1,998 1,998 100
2025/10/15 2,048 2,048 2,048 2,048 400
2025/10/14 2,100 2,120 2,100 2,100 1,600
2025/10/06 2,100 2,100 2,100 2,100 100
2025/10/03 2,100 2,100 2,100 2,100 100
2025/09/29 2,191 2,191 2,053 2,053 600
2025/09/25 2,300 2,301 2,241 2,241 3,900
2025/09/24 2,248 2,287 2,168 2,287 4,200
2025/09/22 2,081 2,157 2,081 2,157 1,900
2025/09/19 2,020 2,100 2,020 2,078 900
2025/09/18 2,030 2,070 1,980 2,070 700
2025/09/17 2,032 2,050 1,950 1,950 1,600
2025/09/16 2,018 2,018 1,950 1,992 3,400
2025/09/12 2,255 2,274 2,072 2,118 1,800
2025/09/11 2,054 2,297 2,050 2,205 8,300
2025/09/10 1,992 2,050 1,992 2,004 800
2025/09/09 2,138 2,138 1,991 1,992 6,200
2025/09/08 2,160 2,160 2,011 2,088 6,600
2025/09/05 2,470 2,480 2,087 2,160 68,200
2025/09/04 1,838 2,233 1,838 2,233 104,500
2025/09/03 1,800 1,833 1,800 1,833 500
2025/09/02 1,801 1,801 1,801 1,801 500
2025/08/26 1,840 1,840 1,833 1,833 400
2025/08/25 1,810 1,810 1,800 1,800 400
2025/08/22 1,810 1,810 1,810 1,810 100
2025/08/21 1,810 1,810 1,810 1,810 200
2025/08/20 1,810 1,850 1,770 1,770 900
2025/08/19 1,760 1,770 1,760 1,770 200
2025/08/15 1,800 1,800 1,760 1,800 400
2025/08/13 1,840 1,840 1,840 1,840 100
2025/08/07 1,810 1,840 1,800 1,840 400
2025/08/06 1,790 1,850 1,790 1,850 800
2025/08/05 1,830 1,830 1,830 1,830 100
2025/07/23 1,795 1,795 1,795 1,795 100
2025/07/22 1,777 1,777 1,777 1,777 500
2025/07/17 1,777 1,777 1,777 1,777 500
2025/07/11 1,865 1,897 1,777 1,857 6,700
2025/07/09 1,865 1,865 1,845 1,845 200

このページの先頭へ