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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |