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
2026/06/19 1,090 1,099 1,076 1,099 5,500
2026/06/18 1,080 1,098 1,060 1,090 6,200
2026/06/17 1,090 1,114 1,083 1,083 12,400
2026/06/16 1,081 1,093 1,033 1,082 8,500
2026/06/15 1,035 1,090 1,032 1,080 15,200
2026/06/12 986 1,050 971 1,050 21,400
2026/06/11 1,054 1,054 960 1,010 23,400
2026/06/10 1,064 1,084 1,000 1,084 29,200
2026/06/09 1,149 1,150 1,020 1,084 48,800
2026/06/08 1,096 1,150 1,070 1,142 66,000
2026/06/05 1,124 1,145 1,100 1,126 29,300
2026/06/04 1,175 1,196 1,120 1,130 49,300
2026/06/03 1,221 1,222 1,171 1,181 35,800
2026/06/02 1,295 1,295 1,189 1,203 61,300
2026/06/01 1,206 1,299 1,198 1,299 44,700
2026/05/29 1,199 1,223 1,175 1,205 28,200
2026/05/28 1,218 1,240 1,081 1,202 70,500
2026/05/27 1,243 1,270 1,160 1,191 58,900
2026/05/26 1,196 1,290 1,195 1,245 101,000
2026/05/25 1,200 1,240 1,169 1,226 38,600
2026/05/22 1,193 1,193 1,143 1,181 16,100
2026/05/21 1,184 1,200 1,151 1,187 22,200
2026/05/20 1,145 1,192 1,117 1,154 24,000
2026/05/19 1,139 1,139 1,096 1,115 22,700
2026/05/18 1,200 1,258 1,102 1,139 30,800
2026/05/15 1,122 1,220 1,111 1,215 65,400
2026/05/14 1,105 1,157 1,041 1,122 74,000
2026/05/13 1,195 1,224 1,109 1,130 80,900
2026/05/12 1,100 1,200 1,023 1,200 57,600
2026/05/11 1,200 1,202 1,100 1,105 78,700
2026/05/08 1,234 1,310 1,160 1,198 64,500
2026/05/07 1,083 1,233 1,083 1,231 96,300
2026/05/01 1,072 1,082 1,048 1,077 11,500
2026/04/30 1,063 1,136 1,017 1,042 36,000
2026/04/28 1,035 1,035 983 1,033 33,000
2026/04/27 996 1,137 980 995 56,600
2026/04/24 964 993 927 993 40,600
2026/04/23 918 972 850 958 46,000
2026/04/22 960 990 890 933 71,700
2026/04/21 815 958 815 958 203,100
2026/04/20 696 826 695 808 74,700
2026/04/17 691 700 687 700 10,200
2026/04/16 688 690 681 681 5,000
2026/04/15 689 689 677 679 6,200
2026/04/14 680 699 670 699 11,100
2026/04/13 687 700 671 681 13,200
2026/04/10 686 687 686 687 500
2026/04/09 689 699 689 696 700
2026/04/08 709 709 695 704 700
2026/04/07 708 708 708 708 1,600
2026/04/06 700 700 685 698 1,400
2026/04/03 700 701 700 700 19,600
2026/03/27 1,850 1,956 1,850 1,956 40,200
2026/03/26 1,868 1,901 1,863 1,900 1,000
2026/03/25 1,915 1,915 1,900 1,900 300
2026/03/24 1,947 1,947 1,940 1,940 800
2026/03/17 1,921 1,921 1,921 1,921 100
2026/03/12 1,881 1,881 1,881 1,881 200
2026/03/11 1,881 1,921 1,881 1,921 200
2026/03/10 1,909 1,950 1,872 1,921 900
2026/03/09 1,940 1,949 1,940 1,949 600
2026/03/05 1,964 1,964 1,964 1,964 400
2026/03/04 1,890 1,930 1,870 1,930 5,100
2026/03/03 1,923 1,923 1,923 1,923 200
2026/03/02 1,930 1,970 1,890 1,950 5,700
2026/02/27 1,930 1,948 1,910 1,948 3,000
2026/02/25 1,979 1,979 1,979 1,979 400
2026/02/24 1,950 1,950 1,950 1,950 500
2026/02/20 1,875 1,921 1,875 1,910 1,600
2026/02/19 1,875 1,916 1,875 1,915 400
2026/02/18 1,905 1,944 1,904 1,915 1,200
2026/02/17 1,945 1,945 1,945 1,945 100
2026/02/16 1,971 1,971 1,931 1,931 300
2026/02/13 1,891 1,931 1,891 1,931 200
2026/02/12 1,931 1,931 1,931 1,931 26,200
2026/02/10 1,942 1,942 1,942 1,942 100
2026/02/09 1,981 1,981 1,941 1,943 300
2026/02/05 1,969 1,969 1,969 1,969 200
2026/02/04 1,900 1,940 1,897 1,940 2,500
2026/02/03 1,977 1,977 1,977 1,977 100
2026/01/30 1,966 1,977 1,966 1,977 600
2026/01/28 1,900 1,900 1,900 1,900 100
2026/01/26 1,902 1,979 1,900 1,910 6,000
2026/01/23 1,799 1,906 1,752 1,905 3,900
2026/01/22 1,825 1,865 1,784 1,806 2,000
2026/01/21 1,745 1,745 1,745 1,745 100
2026/01/20 1,705 1,785 1,705 1,785 700
2026/01/14 1,783 1,783 1,680 1,745 5,800
2026/01/13 1,891 1,891 1,800 1,823 4,000
2026/01/09 1,902 1,902 1,851 1,851 1,000
2026/01/08 1,892 1,910 1,892 1,896 5,800
2026/01/07 1,899 1,913 1,828 1,890 1,200
2026/01/06 1,899 1,899 1,899 1,899 200
2026/01/05 1,862 1,900 1,862 1,900 200

このページの先頭へ