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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/08 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2025/07/01 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2025/06/26 | 1,787 | 1,827 | 1,787 | 1,825 | 300 |
| 2025/06/25 | 1,760 | 1,827 | 1,760 | 1,827 | 200 |
| 2025/06/24 | 1,829 | 1,829 | 1,800 | 1,800 | 400 |
| 2025/06/23 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2025/06/18 | 1,710 | 1,750 | 1,710 | 1,750 | 1,000 |
| 2025/06/17 | 1,710 | 1,710 | 1,670 | 1,670 | 400 |
| 2025/06/11 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2025/06/09 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2025/06/03 | 1,728 | 1,810 | 1,728 | 1,810 | 1,400 |
| 2025/06/02 | 1,807 | 1,807 | 1,728 | 1,768 | 700 |
| 2025/05/22 | 1,847 | 1,847 | 1,847 | 1,847 | 100 |
| 2025/05/20 | 1,795 | 1,835 | 1,795 | 1,835 | 900 |
| 2025/05/15 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/05/09 | 1,820 | 1,870 | 1,820 | 1,850 | 11,600 |
| 2025/05/08 | 1,732 | 1,740 | 1,732 | 1,740 | 700 |
| 2025/05/07 | 1,732 | 1,733 | 1,731 | 1,732 | 12,300 |
| 2025/05/01 | 1,855 | 1,855 | 1,732 | 1,732 | 2,300 |
| 2025/04/28 | 1,854 | 1,855 | 1,854 | 1,855 | 400 |
| 2025/04/25 | 1,854 | 1,854 | 1,853 | 1,854 | 600 |
| 2025/04/24 | 1,840 | 1,854 | 1,840 | 1,854 | 900 |
| 2025/04/23 | 1,718 | 1,895 | 1,715 | 1,840 | 16,000 |
| 2025/04/22 | 1,718 | 1,718 | 1,678 | 1,678 | 300 |
| 2025/04/18 | 1,678 | 1,678 | 1,678 | 1,678 | 100 |
| 2025/04/09 | 1,579 | 1,719 | 1,579 | 1,718 | 1,300 |
| 2025/04/08 | 1,699 | 1,699 | 1,699 | 1,699 | 2,000 |
| 2025/04/03 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
| 2025/03/31 | 1,610 | 1,690 | 1,610 | 1,690 | 2,200 |
| 2025/03/27 | 1,850 | 1,850 | 1,770 | 1,770 | 1,300 |
| 2025/03/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2025/03/25 | 1,849 | 1,849 | 1,848 | 1,848 | 300 |
| 2025/03/24 | 1,860 | 1,860 | 1,850 | 1,850 | 300 |
| 2025/03/11 | 1,780 | 1,780 | 1,780 | 1,780 | 400 |
| 2025/03/10 | 1,750 | 1,779 | 1,750 | 1,779 | 1,400 |
| 2025/03/03 | 1,751 | 1,751 | 1,673 | 1,751 | 700 |
| 2025/02/27 | 1,680 | 1,751 | 1,680 | 1,751 | 200 |
| 2025/02/25 | 1,797 | 1,797 | 1,720 | 1,720 | 500 |
| 2025/02/21 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2025/02/14 | 1,715 | 1,779 | 1,714 | 1,779 | 1,600 |
| 2025/02/13 | 1,665 | 1,715 | 1,665 | 1,715 | 1,300 |
| 2025/02/07 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2025/02/06 | 1,705 | 1,746 | 1,705 | 1,745 | 2,100 |
| 2025/02/05 | 1,704 | 1,705 | 1,704 | 1,705 | 1,200 |
| 2025/01/30 | 1,744 | 1,744 | 1,744 | 1,744 | 200 |
| 2025/01/22 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2025/01/17 | 1,720 | 1,779 | 1,720 | 1,778 | 1,200 |
| 2025/01/16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2025/01/15 | 1,800 | 1,800 | 1,733 | 1,743 | 800 |
| 2025/01/10 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2025/01/09 | 1,743 | 1,800 | 1,743 | 1,800 | 600 |
| 2025/01/08 | 1,727 | 1,783 | 1,727 | 1,783 | 400 |
| 2025/01/07 | 1,689 | 1,730 | 1,659 | 1,727 | 1,600 |
| 2025/01/06 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2024/12/27 | 1,769 | 1,769 | 1,769 | 1,769 | 100 |
| 2024/12/26 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2024/12/25 | 1,711 | 1,850 | 1,711 | 1,849 | 15,400 |
| 2024/12/24 | 1,750 | 1,751 | 1,686 | 1,751 | 2,700 |
| 2024/12/23 | 1,656 | 1,750 | 1,656 | 1,750 | 3,400 |
| 2024/12/20 | 1,729 | 1,729 | 1,689 | 1,689 | 1,200 |
| 2024/12/19 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2024/12/18 | 1,599 | 1,750 | 1,599 | 1,739 | 5,500 |
| 2024/12/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2024/12/16 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2024/12/12 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2024/12/09 | 1,640 | 1,640 | 1,640 | 1,640 | 3,100 |
| 2024/12/06 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2024/12/05 | 1,630 | 1,640 | 1,630 | 1,640 | 900 |
| 2024/12/04 | 1,640 | 1,640 | 1,640 | 1,640 | 4,100 |
| 2024/12/03 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2024/12/02 | 1,646 | 1,646 | 1,646 | 1,646 | 100 |
| 2024/11/29 | 1,607 | 1,646 | 1,607 | 1,646 | 700 |
| 2024/11/28 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2024/11/27 | 1,648 | 1,648 | 1,648 | 1,648 | 400 |
| 2024/11/26 | 1,597 | 1,648 | 1,597 | 1,648 | 1,700 |
| 2024/11/25 | 1,601 | 1,637 | 1,574 | 1,637 | 300 |
| 2024/11/22 | 1,674 | 1,674 | 1,640 | 1,640 | 200 |
| 2024/11/21 | 1,639 | 1,679 | 1,639 | 1,679 | 500 |
| 2024/11/20 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2024/11/18 | 1,639 | 1,639 | 1,639 | 1,639 | 100 |
| 2024/11/14 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/11/13 | 1,570 | 1,650 | 1,570 | 1,650 | 300 |
| 2024/11/12 | 1,636 | 1,636 | 1,610 | 1,610 | 200 |
| 2024/11/11 | 1,695 | 1,700 | 1,601 | 1,601 | 9,500 |
| 2024/11/08 | 1,519 | 1,660 | 1,519 | 1,660 | 1,900 |
| 2024/11/07 | 1,559 | 1,599 | 1,559 | 1,599 | 200 |
| 2024/11/06 | 1,540 | 1,599 | 1,531 | 1,599 | 700 |
| 2024/11/05 | 1,492 | 1,675 | 1,492 | 1,580 | 9,300 |
| 2024/11/01 | 1,412 | 1,492 | 1,412 | 1,492 | 8,000 |
| 2024/10/31 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2024/10/30 | 1,548 | 1,548 | 1,468 | 1,468 | 4,700 |
| 2024/10/29 | 1,537 | 1,550 | 1,537 | 1,550 | 9,900 |
| 2024/10/28 | 1,529 | 1,537 | 1,461 | 1,516 | 1,200 |
| 2024/10/25 | 1,514 | 1,539 | 1,510 | 1,529 | 9,900 |
| 2024/10/24 | 1,512 | 1,539 | 1,502 | 1,503 | 2,900 |
| 2024/10/23 | 1,413 | 1,518 | 1,413 | 1,518 | 1,000 |
| 2024/10/22 | 1,444 | 1,444 | 1,443 | 1,443 | 400 |
| 2024/10/21 | 1,437 | 1,438 | 1,437 | 1,438 | 300 |
| 2024/10/17 | 1,458 | 1,488 | 1,458 | 1,464 | 1,000 |
| 2024/10/16 | 1,511 | 1,511 | 1,488 | 1,488 | 2,600 |
| 2024/10/15 | 1,507 | 1,545 | 1,507 | 1,545 | 800 |
| 2024/10/09 | 1,501 | 1,547 | 1,501 | 1,547 | 500 |
| 2024/10/08 | 1,450 | 1,515 | 1,420 | 1,515 | 1,600 |
| 2024/10/07 | 1,390 | 1,528 | 1,390 | 1,470 | 47,500 |
| 2024/10/04 | 1,450 | 1,480 | 1,450 | 1,480 | 300 |
| 2024/10/03 | 1,480 | 1,480 | 1,450 | 1,450 | 200 |
| 2024/10/02 | 1,460 | 1,489 | 1,460 | 1,470 | 500 |
| 2024/10/01 | 1,480 | 1,550 | 1,480 | 1,500 | 11,000 |
| 2024/09/27 | 1,522 | 1,522 | 1,520 | 1,520 | 900 |
| 2024/09/26 | 1,551 | 1,551 | 1,522 | 1,551 | 400 |
| 2024/09/25 | 1,579 | 1,579 | 1,531 | 1,551 | 900 |
| 2024/09/24 | 1,580 | 1,600 | 1,559 | 1,560 | 4,000 |
| 2024/09/19 | 1,540 | 1,580 | 1,540 | 1,580 | 7,500 |
| 2024/09/18 | 1,501 | 1,501 | 1,501 | 1,501 | 500 |
| 2024/09/13 | 1,504 | 1,520 | 1,435 | 1,520 | 9,000 |
| 2024/09/12 | 1,505 | 1,544 | 1,500 | 1,544 | 700 |
| 2024/09/11 | 1,530 | 1,530 | 1,490 | 1,500 | 500 |
| 2024/09/10 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/09/09 | 1,530 | 1,530 | 1,450 | 1,530 | 1,800 |
| 2024/09/06 | 1,500 | 1,530 | 1,500 | 1,530 | 1,500 |
| 2024/08/29 | 1,546 | 1,546 | 1,498 | 1,530 | 4,200 |
| 2024/08/28 | 1,546 | 1,546 | 1,546 | 1,546 | 200 |
| 2024/08/27 | 1,560 | 1,590 | 1,546 | 1,546 | 5,200 |
| 2024/08/23 | 1,547 | 1,587 | 1,547 | 1,585 | 300 |
| 2024/08/22 | 1,607 | 1,607 | 1,527 | 1,587 | 600 |
| 2024/08/21 | 1,580 | 1,600 | 1,580 | 1,600 | 700 |
| 2024/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2024/08/19 | 1,540 | 1,580 | 1,500 | 1,580 | 900 |
| 2024/08/15 | 1,580 | 1,653 | 1,580 | 1,620 | 700 |
| 2024/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 |
| 2024/08/13 | 1,615 | 1,615 | 1,611 | 1,611 | 200 |
| 2024/08/09 | 1,552 | 1,615 | 1,528 | 1,615 | 30,200 |