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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/08 | 1,585 | 1,649 | 1,585 | 1,649 | 700 |
| 2024/08/07 | 1,505 | 1,585 | 1,400 | 1,585 | 20,800 |
| 2024/08/06 | 1,551 | 1,590 | 1,470 | 1,585 | 3,700 |
| 2024/08/05 | 1,885 | 1,885 | 1,590 | 1,699 | 1,400 |
| 2024/07/24 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
| 2024/07/23 | 1,860 | 1,868 | 1,839 | 1,868 | 400 |
| 2024/07/22 | 1,847 | 1,847 | 1,847 | 1,847 | 200 |
| 2024/07/12 | 1,853 | 1,860 | 1,853 | 1,860 | 500 |
| 2024/07/11 | 1,830 | 1,870 | 1,830 | 1,870 | 900 |
| 2024/07/10 | 1,950 | 1,950 | 1,870 | 1,870 | 900 |
| 2024/07/09 | 1,871 | 1,871 | 1,870 | 1,870 | 300 |
| 2024/07/05 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2024/07/03 | 1,891 | 1,891 | 1,851 | 1,851 | 200 |
| 2024/07/02 | 1,816 | 1,816 | 1,811 | 1,811 | 700 |
| 2024/07/01 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/06/28 | 1,788 | 1,808 | 1,788 | 1,808 | 1,300 |
| 2024/06/27 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2024/06/25 | 1,766 | 1,776 | 1,766 | 1,775 | 400 |
| 2024/06/24 | 1,741 | 1,765 | 1,735 | 1,765 | 20,600 |
| 2024/06/21 | 1,723 | 1,735 | 1,723 | 1,735 | 2,600 |
| 2024/06/20 | 1,758 | 1,758 | 1,718 | 1,728 | 800 |
| 2024/06/19 | 1,766 | 1,766 | 1,764 | 1,765 | 4,200 |
| 2024/06/18 | 1,763 | 1,763 | 1,763 | 1,763 | 1,800 |
| 2024/06/14 | 1,683 | 1,763 | 1,683 | 1,763 | 300 |
| 2024/06/13 | 1,719 | 1,720 | 1,679 | 1,720 | 1,400 |
| 2024/06/06 | 1,679 | 1,719 | 1,679 | 1,719 | 200 |
| 2024/06/03 | 1,799 | 1,799 | 1,719 | 1,719 | 300 |
| 2024/05/31 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2024/05/30 | 1,724 | 1,730 | 1,687 | 1,730 | 900 |
| 2024/05/27 | 1,745 | 1,745 | 1,705 | 1,744 | 1,300 |
| 2024/05/23 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2024/05/22 | 1,772 | 1,775 | 1,772 | 1,775 | 700 |
| 2024/05/13 | 1,773 | 1,773 | 1,773 | 1,773 | 200 |
| 2024/05/10 | 1,780 | 1,780 | 1,705 | 1,705 | 300 |
| 2024/05/01 | 1,700 | 1,700 | 1,660 | 1,700 | 600 |
| 2024/04/25 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2024/04/24 | 1,770 | 1,770 | 1,734 | 1,734 | 300 |
| 2024/04/23 | 1,791 | 1,791 | 1,731 | 1,731 | 400 |
| 2024/04/22 | 1,825 | 1,830 | 1,790 | 1,790 | 800 |
| 2024/04/16 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2024/04/15 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2024/04/12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 |
| 2024/04/11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2024/04/10 | 1,780 | 1,780 | 1,780 | 1,780 | 700 |
| 2024/04/09 | 1,780 | 1,780 | 1,740 | 1,780 | 1,400 |
| 2024/04/08 | 1,740 | 1,820 | 1,740 | 1,820 | 200 |
| 2024/04/03 | 1,822 | 1,822 | 1,780 | 1,780 | 500 |
| 2024/04/02 | 1,880 | 1,947 | 1,880 | 1,902 | 500 |
| 2024/04/01 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2024/03/29 | 1,840 | 1,840 | 1,813 | 1,813 | 900 |
| 2024/03/27 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2024/03/26 | 1,870 | 1,870 | 1,850 | 1,850 | 200 |
| 2024/03/25 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2024/03/22 | 1,861 | 1,861 | 1,861 | 1,861 | 200 |
| 2024/03/18 | 1,858 | 1,905 | 1,858 | 1,860 | 5,600 |
| 2024/03/15 | 1,817 | 1,818 | 1,817 | 1,818 | 300 |
| 2024/03/14 | 1,813 | 1,816 | 1,802 | 1,802 | 1,100 |
| 2024/03/13 | 1,814 | 1,816 | 1,814 | 1,815 | 300 |
| 2024/03/12 | 1,813 | 1,813 | 1,813 | 1,813 | 200 |
| 2024/03/11 | 1,821 | 1,821 | 1,821 | 1,821 | 500 |
| 2024/03/08 | 1,860 | 1,860 | 1,845 | 1,845 | 1,500 |
| 2024/03/07 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2024/03/06 | 1,887 | 1,887 | 1,885 | 1,887 | 1,500 |
| 2024/03/05 | 1,895 | 1,895 | 1,855 | 1,889 | 2,500 |
| 2024/03/04 | 1,907 | 1,947 | 1,907 | 1,907 | 600 |
| 2024/03/01 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
| 2024/02/29 | 1,975 | 1,986 | 1,900 | 1,967 | 10,300 |
| 2024/02/28 | 1,976 | 2,028 | 1,976 | 2,025 | 1,900 |
| 2024/02/27 | 1,955 | 2,000 | 1,950 | 1,976 | 4,900 |
| 2024/02/26 | 1,870 | 1,910 | 1,870 | 1,910 | 700 |
| 2024/02/22 | 1,885 | 1,932 | 1,885 | 1,910 | 3,000 |
| 2024/02/21 | 1,900 | 1,900 | 1,845 | 1,845 | 4,100 |
| 2024/02/20 | 1,840 | 1,890 | 1,840 | 1,890 | 700 |
| 2024/02/19 | 1,706 | 1,790 | 1,706 | 1,781 | 5,100 |
| 2024/02/16 | 1,619 | 1,676 | 1,600 | 1,676 | 6,300 |
| 2024/02/15 | 1,652 | 1,670 | 1,650 | 1,650 | 5,000 |
| 2024/02/14 | 1,710 | 1,710 | 1,654 | 1,679 | 1,000 |
| 2024/02/13 | 1,689 | 1,710 | 1,689 | 1,710 | 300 |
| 2024/02/09 | 1,691 | 1,694 | 1,651 | 1,689 | 1,900 |
| 2024/02/08 | 1,694 | 1,694 | 1,694 | 1,694 | 200 |
| 2024/02/07 | 1,700 | 1,701 | 1,694 | 1,694 | 1,300 |
| 2024/02/06 | 1,700 | 1,700 | 1,680 | 1,691 | 700 |
| 2024/02/05 | 1,700 | 1,700 | 1,689 | 1,689 | 200 |
| 2024/02/02 | 1,691 | 1,700 | 1,673 | 1,678 | 1,100 |
| 2024/02/01 | 1,700 | 1,710 | 1,700 | 1,710 | 500 |
| 2024/01/31 | 1,718 | 1,718 | 1,659 | 1,691 | 1,400 |
| 2024/01/30 | 1,719 | 1,739 | 1,718 | 1,739 | 400 |
| 2024/01/29 | 1,721 | 1,721 | 1,719 | 1,719 | 300 |
| 2024/01/26 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2024/01/25 | 1,719 | 1,719 | 1,701 | 1,719 | 900 |
| 2024/01/24 | 1,720 | 1,720 | 1,719 | 1,719 | 200 |
| 2024/01/23 | 1,719 | 1,719 | 1,719 | 1,719 | 400 |
| 2024/01/22 | 1,719 | 1,719 | 1,719 | 1,719 | 300 |
| 2024/01/19 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2024/01/18 | 1,720 | 1,730 | 1,720 | 1,730 | 200 |
| 2024/01/17 | 1,699 | 1,720 | 1,648 | 1,720 | 1,700 |
| 2024/01/15 | 1,755 | 1,755 | 1,723 | 1,723 | 1,300 |
| 2024/01/12 | 1,726 | 1,779 | 1,726 | 1,779 | 1,300 |
| 2024/01/11 | 1,760 | 1,761 | 1,747 | 1,747 | 1,000 |
| 2024/01/10 | 1,760 | 1,760 | 1,744 | 1,744 | 300 |
| 2024/01/09 | 1,800 | 1,800 | 1,760 | 1,787 | 500 |
| 2024/01/05 | 1,766 | 1,776 | 1,766 | 1,776 | 300 |
| 2024/01/04 | 1,738 | 1,750 | 1,738 | 1,750 | 300 |