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
2021/12/30 1,461 1,485 1,431 1,440 6,900
2021/12/29 1,415 1,475 1,415 1,431 9,300
2021/12/28 1,416 1,416 1,379 1,396 20,900
2021/12/27 1,441 1,441 1,406 1,424 6,600
2021/12/24 1,475 1,475 1,424 1,424 8,700
2021/12/23 1,498 1,513 1,450 1,475 6,000
2021/12/22 1,454 1,498 1,423 1,498 7,600
2021/12/21 1,450 1,480 1,430 1,454 7,000
2021/12/20 1,401 1,460 1,400 1,439 16,800
2021/12/17 1,395 1,396 1,378 1,383 8,100
2021/12/16 1,406 1,425 1,406 1,410 4,200
2021/12/15 1,396 1,412 1,388 1,397 3,600
2021/12/14 1,401 1,450 1,390 1,417 8,900
2021/12/13 1,437 1,438 1,410 1,414 5,800
2021/12/10 1,497 1,497 1,430 1,435 9,900
2021/12/09 1,465 1,690 1,426 1,500 71,100
2021/12/08 1,450 1,468 1,430 1,468 7,300
2021/12/07 1,434 1,459 1,426 1,426 3,500
2021/12/06 1,421 1,435 1,411 1,416 2,300
2021/12/03 1,406 1,442 1,377 1,436 8,100
2021/12/02 1,411 1,446 1,401 1,406 6,900
2021/12/01 1,503 1,516 1,425 1,449 12,100
2021/11/30 1,550 1,566 1,516 1,516 4,600
2021/11/29 1,569 1,592 1,536 1,536 9,700
2021/11/26 1,700 1,700 1,609 1,609 13,300
2021/11/25 1,731 1,731 1,699 1,700 6,900
2021/11/24 1,743 1,751 1,717 1,721 3,100
2021/11/22 1,782 1,783 1,733 1,743 9,600
2021/11/19 1,809 1,810 1,766 1,781 10,100
2021/11/18 1,945 1,945 1,751 1,826 42,100
2021/11/17 1,943 2,036 1,910 1,954 34,300
2021/11/16 1,899 1,920 1,850 1,908 37,100
2021/11/15 1,880 1,890 1,775 1,781 27,800
2021/11/12 1,929 2,020 1,853 1,890 36,200
2021/11/11 1,943 1,960 1,902 1,929 9,700
2021/11/10 1,923 1,954 1,915 1,946 3,500
2021/11/09 1,986 1,986 1,920 1,923 4,200
2021/11/08 1,999 2,015 1,940 1,946 7,400
2021/11/05 1,988 1,996 1,960 1,989 6,300
2021/11/04 1,950 1,990 1,934 1,988 10,200
2021/11/02 1,865 1,929 1,850 1,928 7,700
2021/11/01 1,884 1,884 1,850 1,859 4,000
2021/10/29 1,885 1,885 1,850 1,850 2,900
2021/10/28 1,868 1,900 1,852 1,871 3,100
2021/10/27 1,885 1,885 1,855 1,862 3,600
2021/10/26 1,899 1,920 1,884 1,885 2,600
2021/10/25 1,856 1,925 1,841 1,893 8,500
2021/10/22 1,842 1,895 1,830 1,879 5,400
2021/10/21 1,910 1,910 1,837 1,842 7,400
2021/10/20 1,899 1,920 1,880 1,914 3,600
2021/10/19 1,840 1,889 1,827 1,889 7,900
2021/10/18 1,831 1,836 1,825 1,827 1,900
2021/10/15 1,822 1,878 1,816 1,845 7,700
2021/10/14 1,830 1,854 1,829 1,839 1,200
2021/10/13 1,860 1,860 1,820 1,844 9,100
2021/10/12 1,910 1,910 1,852 1,862 7,200
2021/10/11 1,893 1,930 1,862 1,930 3,200
2021/10/08 1,888 1,930 1,886 1,893 3,300
2021/10/07 1,838 1,911 1,838 1,890 4,100
2021/10/06 1,890 1,912 1,833 1,836 8,900
2021/10/05 1,922 1,922 1,848 1,897 11,000
2021/10/04 2,058 2,058 1,915 1,934 11,000
2021/10/01 2,067 2,067 2,021 2,030 5,900
2021/09/30 2,054 2,073 2,027 2,068 8,100
2021/09/29 2,021 2,140 2,011 2,061 11,100
2021/09/28 2,150 2,150 2,083 2,085 8,300
2021/09/27 2,166 2,203 2,141 2,143 8,500
2021/09/24 2,130 2,165 2,130 2,135 7,500
2021/09/22 2,140 2,150 2,087 2,100 12,100
2021/09/21 2,103 2,161 2,086 2,150 9,800
2021/09/17 2,170 2,280 2,152 2,253 12,900
2021/09/16 2,330 2,330 2,148 2,173 30,700
2021/09/15 2,340 2,353 2,290 2,310 9,700
2021/09/14 2,363 2,397 2,330 2,350 11,600
2021/09/13 2,403 2,403 2,329 2,360 18,100
2021/09/10 2,327 2,433 2,301 2,430 22,000
2021/09/09 2,281 2,350 2,272 2,277 21,500
2021/09/08 2,303 2,326 2,230 2,281 29,500
2021/09/07 2,340 2,369 2,290 2,326 17,900
2021/09/06 2,350 2,395 2,313 2,341 16,800
2021/09/03 2,390 2,470 2,335 2,335 31,600
2021/09/02 2,500 2,508 2,363 2,400 48,100
2021/09/01 2,562 2,645 2,392 2,503 71,100
2021/08/31 2,460 2,580 2,402 2,559 102,200
2021/08/30 2,301 2,374 2,251 2,370 45,800
2021/08/27 2,300 2,300 2,182 2,230 62,600
2021/08/26 2,200 2,396 2,148 2,350 61,100
2021/08/25 2,221 2,230 2,151 2,155 37,300
2021/08/24 2,201 2,253 2,102 2,220 40,900
2021/08/23 2,060 2,150 2,060 2,101 20,100
2021/08/20 2,085 2,146 2,055 2,055 22,700
2021/08/19 2,135 2,188 2,062 2,086 48,400
2021/08/18 2,113 2,208 1,995 2,185 68,900
2021/08/17 2,170 2,254 2,013 2,013 78,600
2021/08/16 2,169 2,228 2,041 2,070 95,300
2021/08/13 2,703 2,780 2,261 2,269 519,900
2021/08/12 2,179 2,690 2,094 2,690 94,900
2021/08/11 2,150 2,220 2,070 2,190 33,300
2021/08/10 2,027 2,174 1,991 2,149 30,900
2021/08/06 2,100 2,115 1,963 2,026 44,900
2021/08/05 2,252 2,256 2,046 2,085 61,900
2021/08/04 2,379 2,448 2,258 2,281 29,400
2021/08/03 2,306 2,462 2,285 2,429 55,000
2021/08/02 2,469 2,469 2,332 2,356 62,100
2021/07/30 2,700 2,730 2,508 2,517 80,800
2021/07/29 2,710 2,845 2,603 2,763 156,900
2021/07/28 3,055 3,090 2,659 2,705 488,300
2021/07/27 2,580 3,055 2,563 3,055 731,100
2021/07/26 2,692 2,785 2,491 2,552 84,900
2021/07/21 2,905 2,915 2,613 2,670 101,200
2021/07/20 3,050 3,060 2,810 2,830 126,100
2021/07/19 3,450 3,490 3,045 3,120 161,200
2021/07/16 3,660 3,730 3,420 3,510 147,300
2021/07/15 3,835 3,975 3,650 3,705 370,300
2021/07/14 3,600 3,820 3,600 3,730 348,300
2021/07/13 3,835 3,850 3,585 3,585 426,700
2021/07/12 3,930 4,130 3,775 3,865 832,900
2021/07/09 4,445 4,590 3,760 3,900 2,533,400
2021/07/08 3,800 4,195 3,765 4,195 605,400
2021/07/07 3,350 4,035 3,125 3,495 1,042,100

このページの先頭へ