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
2023/12/29 1,774 1,778 1,750 1,778 900
2023/12/28 1,763 1,768 1,760 1,768 400
2023/12/27 1,700 1,705 1,700 1,700 1,000
2023/12/26 1,738 1,769 1,650 1,650 21,400
2023/12/25 1,738 1,738 1,738 1,738 300
2023/12/22 1,723 1,744 1,672 1,738 12,700
2023/12/21 1,630 1,720 1,621 1,720 21,200
2023/12/20 1,579 1,650 1,579 1,630 1,200
2023/12/19 1,647 1,647 1,572 1,591 7,600
2023/12/18 1,651 1,681 1,641 1,681 4,400
2023/12/15 1,726 1,726 1,657 1,681 700
2023/12/14 1,705 1,706 1,682 1,686 3,600
2023/12/13 1,733 1,733 1,701 1,730 1,300
2023/12/12 1,768 1,777 1,711 1,761 1,900
2023/12/11 1,770 1,778 1,770 1,777 600
2023/12/08 1,810 1,811 1,810 1,810 500
2023/12/07 1,783 1,820 1,783 1,820 2,300
2023/12/05 1,810 1,850 1,810 1,850 2,100
2023/12/01 1,810 1,810 1,810 1,810 100
2023/11/30 1,800 1,809 1,785 1,809 800
2023/11/29 1,700 1,790 1,700 1,784 3,100
2023/11/28 1,718 1,729 1,700 1,701 1,200
2023/11/27 1,750 1,750 1,703 1,717 700
2023/11/22 1,831 1,831 1,705 1,800 7,200
2023/11/21 1,776 1,821 1,776 1,821 800
2023/11/20 1,932 1,956 1,752 1,813 7,100
2023/11/17 1,934 1,972 1,934 1,972 200
2023/11/16 1,974 1,974 1,974 1,974 100
2023/11/15 1,931 1,970 1,920 1,970 1,100
2023/11/14 1,945 1,954 1,945 1,954 300
2023/11/13 2,000 2,000 1,945 1,945 600
2023/11/09 1,980 2,015 1,980 2,015 300
2023/11/08 1,965 1,980 1,936 1,979 1,000
2023/11/07 1,979 1,979 1,936 1,965 500
2023/11/06 1,934 1,975 1,934 1,975 400
2023/11/02 1,975 1,975 1,950 1,965 600
2023/11/01 1,952 1,980 1,952 1,961 300
2023/10/31 1,971 1,980 1,955 1,980 1,200
2023/10/30 2,020 2,020 1,974 1,991 500
2023/10/24 2,060 2,060 2,056 2,059 600
2023/10/20 1,970 2,010 1,970 2,010 600
2023/10/18 1,997 2,040 1,969 2,020 2,700
2023/10/17 1,990 1,990 1,940 1,940 400
2023/10/16 1,950 1,950 1,950 1,950 100
2023/10/13 1,989 1,989 1,970 1,970 400
2023/10/12 1,977 2,017 1,977 2,017 200
2023/10/11 2,022 2,022 1,966 2,010 600
2023/10/06 1,968 2,023 1,968 2,023 800
2023/10/04 1,978 2,018 1,978 2,018 500
2023/10/03 1,983 2,078 1,960 2,078 1,000
2023/09/29 1,993 2,033 1,993 2,033 500
2023/09/26 2,039 2,043 2,039 2,043 600
2023/09/25 1,977 2,015 1,970 2,015 1,200
2023/09/22 2,022 2,022 2,022 2,022 100
2023/09/21 1,983 2,022 1,983 2,022 600
2023/09/20 2,025 2,025 2,025 2,025 100
2023/09/19 2,015 2,028 1,985 2,024 1,300
2023/09/13 2,080 2,099 2,040 2,041 2,100
2023/09/12 2,063 2,082 2,063 2,082 400
2023/09/11 2,105 2,117 2,055 2,113 700
2023/09/08 2,148 2,148 2,051 2,100 2,400
2023/09/07 2,161 2,198 2,161 2,198 300
2023/09/06 2,200 2,200 2,200 2,200 100
2023/09/05 2,184 2,190 2,182 2,182 1,200
2023/09/04 2,141 2,214 2,103 2,214 1,300
2023/09/01 2,102 2,144 2,062 2,144 2,700
2023/08/31 2,262 2,262 2,127 2,127 2,100
2023/08/30 2,346 2,346 2,212 2,212 500
2023/08/29 2,352 2,395 2,291 2,296 3,100
2023/08/28 2,201 2,400 2,201 2,302 7,800
2023/08/25 2,019 2,400 2,000 2,201 12,900
2023/08/24 2,018 2,018 2,018 2,018 200
2023/08/23 2,011 2,050 2,000 2,032 2,300
2023/08/22 2,124 2,124 2,038 2,038 600
2023/08/21 2,150 2,150 2,079 2,079 500
2023/08/18 2,000 2,000 2,000 2,000 400
2023/08/17 2,139 2,139 2,040 2,040 1,500
2023/08/15 2,118 2,165 2,118 2,140 500
2023/08/14 2,115 2,165 2,066 2,068 900
2023/08/10 2,107 2,130 2,080 2,115 7,100
2023/08/09 2,075 2,106 2,073 2,105 2,000
2023/08/08 2,125 2,125 2,077 2,080 5,400
2023/08/07 2,195 2,195 2,130 2,135 1,200
2023/08/04 2,100 2,169 2,070 2,169 2,900
2023/08/03 2,100 2,148 2,100 2,100 1,500
2023/08/02 2,100 2,104 2,100 2,104 200
2023/08/01 2,100 2,137 2,100 2,100 1,300
2023/07/31 2,100 2,123 2,100 2,100 2,400
2023/07/28 2,100 2,130 2,100 2,130 500
2023/07/27 2,136 2,136 2,065 2,104 900
2023/07/26 2,118 2,118 2,118 2,118 100
2023/07/25 2,135 2,135 2,050 2,073 800
2023/07/24 2,140 2,140 2,140 2,140 100
2023/07/21 2,090 2,090 2,082 2,090 400
2023/07/20 2,094 2,094 2,052 2,090 1,200
2023/07/19 2,109 2,171 2,044 2,044 2,500
2023/07/18 2,049 2,059 2,030 2,059 900
2023/07/14 2,047 2,067 2,017 2,045 2,900
2023/07/13 1,989 2,041 1,947 2,035 3,500
2023/07/12 2,050 2,067 2,019 2,019 2,400
2023/07/11 2,130 2,130 2,053 2,053 300
2023/07/10 2,174 2,174 2,095 2,115 2,700
2023/07/07 2,100 2,250 2,081 2,174 6,900
2023/07/06 2,140 2,208 2,127 2,200 1,800
2023/07/05 2,175 2,200 2,154 2,165 3,500
2023/07/04 2,225 2,225 2,150 2,224 10,200
2023/07/03 2,252 2,273 2,051 2,225 5,800
2023/06/30 2,200 2,299 2,200 2,252 2,400
2023/06/29 2,335 2,336 2,182 2,200 6,500
2023/06/28 2,300 2,460 2,221 2,285 5,400
2023/06/27 2,290 2,349 2,235 2,235 6,300
2023/06/26 2,461 2,480 2,324 2,332 4,900
2023/06/23 2,543 2,555 2,436 2,461 7,100
2023/06/22 2,570 2,598 2,531 2,588 9,100
2023/06/21 2,474 2,649 2,445 2,620 33,400
2023/06/20 2,430 2,471 2,396 2,450 5,400
2023/06/19 2,429 2,470 2,363 2,401 7,100
2023/06/16 2,456 2,456 2,419 2,445 1,900
2023/06/15 2,465 2,470 2,413 2,413 2,400
2023/06/14 2,490 2,490 2,462 2,490 1,500
2023/06/13 2,465 2,500 2,441 2,490 4,800
2023/06/12 2,464 2,506 2,463 2,476 5,400
2023/06/09 2,490 2,520 2,457 2,495 7,300
2023/06/08 2,488 2,511 2,488 2,500 4,700
2023/06/07 2,480 2,519 2,453 2,489 3,800
2023/06/06 2,489 2,520 2,465 2,481 7,900
2023/06/05 2,415 2,500 2,320 2,495 8,600
2023/06/02 2,500 2,500 2,450 2,465 7,700
2023/06/01 2,506 2,545 2,499 2,499 6,900
2023/05/31 2,455 2,590 2,440 2,528 12,900
2023/05/30 2,506 2,506 2,456 2,458 3,200
2023/05/29 2,530 2,569 2,493 2,519 10,300
2023/05/26 2,517 2,551 2,485 2,545 7,300
2023/05/25 2,444 2,589 2,444 2,491 17,500
2023/05/24 2,350 2,550 2,349 2,456 10,400
2023/05/23 2,500 2,503 2,320 2,380 15,400
2023/05/22 2,320 2,490 2,320 2,490 15,400
2023/05/19 2,279 2,330 2,269 2,315 3,200
2023/05/18 2,211 2,300 2,167 2,263 7,800
2023/05/17 2,120 2,215 2,116 2,211 2,600
2023/05/16 2,215 2,215 2,120 2,170 8,500
2023/05/15 2,085 2,250 2,081 2,165 10,100
2023/05/12 1,999 2,074 1,999 2,037 7,200
2023/05/11 1,960 1,988 1,940 1,988 2,800
2023/05/10 1,940 1,959 1,940 1,959 500
2023/05/09 1,919 1,926 1,919 1,926 300
2023/05/08 1,940 1,940 1,917 1,919 1,100
2023/05/02 1,905 1,945 1,905 1,940 1,100
2023/05/01 1,964 1,984 1,945 1,945 600
2023/04/28 1,979 1,979 1,959 1,964 1,100
2023/04/27 1,960 1,983 1,956 1,983 1,200
2023/04/26 1,992 1,992 1,920 1,980 1,800
2023/04/25 1,967 1,989 1,967 1,985 700
2023/04/24 2,007 2,007 1,968 1,988 1,500
2023/04/21 1,970 1,980 1,970 1,980 900
2023/04/20 1,989 1,990 1,976 1,981 1,300
2023/04/19 1,976 1,985 1,975 1,985 1,300
2023/04/18 1,971 1,992 1,971 1,992 600
2023/04/17 1,976 1,998 1,969 1,983 1,800
2023/04/14 1,970 1,999 1,970 1,995 4,700
2023/04/13 1,996 2,016 1,994 1,997 2,600
2023/04/12 1,995 2,001 1,949 1,996 6,400
2023/04/11 2,011 2,020 2,000 2,000 2,800
2023/04/10 1,975 2,050 1,975 2,010 81,500
2023/04/07 2,055 2,055 1,981 1,983 9,500
2023/04/06 1,931 2,018 1,885 2,005 13,100
2023/04/05 1,955 2,009 1,940 1,940 6,500
2023/04/04 1,975 1,993 1,954 1,954 2,700
2023/04/03 1,900 1,950 1,900 1,945 7,400
2023/03/31 1,868 1,930 1,868 1,890 11,100
2023/03/30 1,840 1,868 1,830 1,840 4,200
2023/03/29 1,817 1,830 1,817 1,820 1,100
2023/03/28 1,837 1,837 1,808 1,817 3,100
2023/03/27 1,795 1,831 1,795 1,808 10,500
2023/03/24 1,845 1,845 1,741 1,806 7,000
2023/03/23 1,653 1,810 1,653 1,805 11,500
2023/03/22 1,602 1,613 1,602 1,613 600
2023/03/20 1,600 1,602 1,600 1,602 500
2023/03/17 1,599 1,599 1,599 1,599 100
2023/03/16 1,563 1,563 1,563 1,563 500
2023/03/14 1,563 1,568 1,563 1,563 700
2023/03/13 1,560 1,563 1,560 1,563 600
2023/03/10 1,550 1,560 1,550 1,560 500
2023/03/09 1,550 1,550 1,550 1,550 500
2023/03/08 1,550 1,550 1,550 1,550 100
2023/03/03 1,546 1,546 1,546 1,546 100
2023/03/02 1,529 1,607 1,529 1,546 3,800
2023/03/01 1,500 1,532 1,500 1,520 3,000
2023/02/27 1,490 1,490 1,481 1,481 400
2023/02/24 1,491 1,491 1,490 1,490 300
2023/02/22 1,510 1,510 1,490 1,490 1,100
2023/02/21 1,515 1,515 1,486 1,486 500
2023/02/20 1,485 1,485 1,485 1,485 500
2023/02/16 1,480 1,480 1,480 1,480 200
2023/02/15 1,500 1,500 1,471 1,471 1,600
2023/02/14 1,490 1,515 1,490 1,515 1,100
2023/02/10 1,480 1,480 1,471 1,471 400
2023/02/09 1,471 1,471 1,471 1,471 100
2023/02/08 1,487 1,487 1,471 1,471 1,300
2023/02/07 1,490 1,495 1,487 1,487 300
2023/02/06 1,532 1,532 1,490 1,490 2,000
2023/02/03 1,522 1,522 1,520 1,520 600
2023/02/01 1,527 1,535 1,527 1,535 300
2023/01/27 1,530 1,530 1,530 1,530 100
2023/01/26 1,559 1,559 1,559 1,559 100
2023/01/25 1,543 1,543 1,543 1,543 100
2023/01/24 1,561 1,561 1,521 1,521 300
2023/01/23 1,508 1,521 1,508 1,521 400
2023/01/18 1,470 1,500 1,470 1,500 200
2023/01/16 1,475 1,475 1,475 1,475 200
2023/01/13 1,480 1,480 1,450 1,475 2,200
2023/01/12 1,480 1,480 1,480 1,480 500
2023/01/11 1,495 1,512 1,480 1,480 4,900
2023/01/10 1,491 1,500 1,491 1,491 500
2023/01/06 1,495 1,499 1,495 1,499 1,200
2023/01/05 1,495 1,549 1,495 1,495 1,700
2023/01/04 1,513 1,515 1,485 1,495 4,700

このページの先頭へ