3981 (株)ビーグリー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,076 | 1,081 | 1,072 | 1,079 | 9,100 | 1,079 |
| 2024-05-01 | 1,073 | 1,080 | 1,072 | 1,075 | 3,600 | 1,075 |
| 2024-04-30 | 1,073 | 1,082 | 1,063 | 1,082 | 15,500 | 1,082 |
| 2024-04-26 | 1,073 | 1,083 | 1,059 | 1,065 | 57,400 | 1,065 |
| 2024-04-25 | 1,080 | 1,080 | 1,071 | 1,077 | 15,800 | 1,077 |
| 2024-04-24 | 1,082 | 1,088 | 1,076 | 1,087 | 19,300 | 1,087 |
| 2024-04-23 | 1,084 | 1,094 | 1,080 | 1,080 | 16,200 | 1,080 |
| 2024-04-22 | 1,079 | 1,085 | 1,073 | 1,078 | 20,500 | 1,078 |
| 2024-04-19 | 1,091 | 1,091 | 1,043 | 1,070 | 42,500 | 1,070 |
| 2024-04-18 | 1,090 | 1,110 | 1,088 | 1,091 | 17,700 | 1,091 |
| 2024-04-17 | 1,124 | 1,124 | 1,089 | 1,089 | 38,200 | 1,089 |
| 2024-04-16 | 1,133 | 1,133 | 1,104 | 1,123 | 22,300 | 1,123 |
| 2024-04-15 | 1,138 | 1,138 | 1,125 | 1,133 | 9,100 | 1,133 |
| 2024-04-12 | 1,142 | 1,149 | 1,125 | 1,131 | 12,800 | 1,131 |
| 2024-04-11 | 1,135 | 1,144 | 1,132 | 1,139 | 7,700 | 1,139 |
| 2024-04-10 | 1,135 | 1,144 | 1,132 | 1,135 | 8,800 | 1,135 |
| 2024-04-09 | 1,130 | 1,140 | 1,130 | 1,134 | 3,200 | 1,134 |
| 2024-04-08 | 1,145 | 1,145 | 1,127 | 1,128 | 12,100 | 1,128 |
| 2024-04-05 | 1,129 | 1,136 | 1,120 | 1,122 | 11,200 | 1,122 |
| 2024-04-04 | 1,139 | 1,139 | 1,121 | 1,137 | 7,000 | 1,137 |
| 2024-04-03 | 1,116 | 1,125 | 1,116 | 1,121 | 6,100 | 1,121 |
| 2024-04-02 | 1,125 | 1,127 | 1,113 | 1,121 | 14,500 | 1,121 |
| 2024-04-01 | 1,150 | 1,150 | 1,120 | 1,120 | 18,700 | 1,120 |
| 2024-03-29 | 1,144 | 1,154 | 1,141 | 1,150 | 8,200 | 1,150 |
| 2024-03-28 | 1,146 | 1,158 | 1,143 | 1,150 | 5,700 | 1,150 |
| 2024-03-27 | 1,155 | 1,171 | 1,143 | 1,147 | 27,400 | 1,147 |
| 2024-03-26 | 1,140 | 1,167 | 1,134 | 1,152 | 16,700 | 1,152 |
| 2024-03-25 | 1,164 | 1,165 | 1,132 | 1,139 | 16,700 | 1,139 |
| 2024-03-22 | 1,155 | 1,162 | 1,131 | 1,157 | 16,100 | 1,157 |
| 2024-03-21 | 1,140 | 1,154 | 1,130 | 1,134 | 25,600 | 1,134 |
| 2024-03-19 | 1,133 | 1,152 | 1,126 | 1,135 | 12,600 | 1,135 |
| 2024-03-18 | 1,123 | 1,130 | 1,099 | 1,126 | 157,500 | 1,126 |
| 2024-03-15 | 1,135 | 1,135 | 1,095 | 1,103 | 49,700 | 1,103 |
| 2024-03-14 | 1,115 | 1,136 | 1,113 | 1,136 | 8,700 | 1,136 |
| 2024-03-13 | 1,123 | 1,125 | 1,108 | 1,113 | 14,800 | 1,113 |
| 2024-03-12 | 1,105 | 1,123 | 1,105 | 1,122 | 6,900 | 1,122 |
| 2024-03-11 | 1,119 | 1,127 | 1,102 | 1,119 | 33,600 | 1,119 |
| 2024-03-08 | 1,127 | 1,150 | 1,123 | 1,126 | 23,300 | 1,126 |
| 2024-03-07 | 1,131 | 1,145 | 1,122 | 1,129 | 15,800 | 1,129 |
| 2024-03-06 | 1,120 | 1,138 | 1,120 | 1,130 | 16,800 | 1,130 |
| 2024-03-05 | 1,117 | 1,122 | 1,110 | 1,120 | 14,300 | 1,120 |
| 2024-03-04 | 1,125 | 1,132 | 1,115 | 1,117 | 29,600 | 1,117 |
| 2024-03-01 | 1,133 | 1,133 | 1,116 | 1,130 | 20,800 | 1,130 |
| 2024-02-29 | 1,139 | 1,149 | 1,127 | 1,133 | 20,200 | 1,133 |
| 2024-02-28 | 1,125 | 1,153 | 1,125 | 1,149 | 34,600 | 1,149 |
| 2024-02-27 | 1,142 | 1,142 | 1,126 | 1,129 | 11,600 | 1,129 |
| 2024-02-26 | 1,130 | 1,148 | 1,130 | 1,148 | 27,200 | 1,148 |
| 2024-02-22 | 1,157 | 1,157 | 1,108 | 1,123 | 39,700 | 1,123 |
| 2024-02-21 | 1,155 | 1,155 | 1,130 | 1,139 | 38,500 | 1,139 |
| 2024-02-20 | 1,182 | 1,189 | 1,154 | 1,162 | 44,000 | 1,162 |
| 2024-02-19 | 1,177 | 1,179 | 1,162 | 1,167 | 14,900 | 1,167 |
| 2024-02-16 | 1,171 | 1,200 | 1,161 | 1,167 | 28,300 | 1,167 |
| 2024-02-15 | 1,216 | 1,216 | 1,153 | 1,164 | 102,300 | 1,164 |
| 2024-02-14 | 1,258 | 1,276 | 1,240 | 1,276 | 52,800 | 1,276 |
| 2024-02-13 | 1,270 | 1,284 | 1,260 | 1,267 | 30,000 | 1,267 |
| 2024-02-09 | 1,289 | 1,303 | 1,270 | 1,270 | 29,600 | 1,270 |
| 2024-02-08 | 1,269 | 1,296 | 1,262 | 1,296 | 29,300 | 1,296 |
| 2024-02-07 | 1,264 | 1,284 | 1,264 | 1,275 | 20,900 | 1,275 |
| 2024-02-06 | 1,253 | 1,280 | 1,248 | 1,264 | 17,700 | 1,264 |
| 2024-02-05 | 1,255 | 1,273 | 1,252 | 1,260 | 9,800 | 1,260 |
| 2024-02-02 | 1,255 | 1,269 | 1,252 | 1,255 | 11,400 | 1,255 |
| 2024-02-01 | 1,283 | 1,289 | 1,249 | 1,262 | 25,100 | 1,262 |
| 2024-01-31 | 1,274 | 1,287 | 1,257 | 1,287 | 23,900 | 1,287 |
| 2024-01-30 | 1,285 | 1,291 | 1,267 | 1,267 | 51,800 | 1,267 |
| 2024-01-29 | 1,292 | 1,296 | 1,271 | 1,285 | 14,400 | 1,285 |
| 2024-01-26 | 1,301 | 1,307 | 1,284 | 1,292 | 19,600 | 1,292 |
| 2024-01-25 | 1,265 | 1,329 | 1,265 | 1,317 | 94,500 | 1,317 |
| 2024-01-24 | 1,241 | 1,265 | 1,241 | 1,265 | 27,300 | 1,265 |
| 2024-01-23 | 1,254 | 1,254 | 1,224 | 1,241 | 27,200 | 1,241 |
| 2024-01-22 | 1,229 | 1,254 | 1,221 | 1,254 | 32,300 | 1,254 |
| 2024-01-19 | 1,193 | 1,235 | 1,193 | 1,221 | 35,800 | 1,221 |
| 2024-01-18 | 1,200 | 1,206 | 1,188 | 1,196 | 17,000 | 1,196 |
| 2024-01-17 | 1,200 | 1,212 | 1,190 | 1,198 | 29,700 | 1,198 |
| 2024-01-16 | 1,197 | 1,210 | 1,195 | 1,200 | 24,800 | 1,200 |
| 2024-01-15 | 1,200 | 1,210 | 1,183 | 1,204 | 38,400 | 1,204 |
| 2024-01-12 | 1,210 | 1,210 | 1,185 | 1,206 | 39,100 | 1,206 |
| 2024-01-11 | 1,210 | 1,224 | 1,190 | 1,203 | 30,300 | 1,203 |
| 2024-01-10 | 1,200 | 1,210 | 1,189 | 1,194 | 32,500 | 1,194 |
| 2024-01-09 | 1,205 | 1,230 | 1,194 | 1,200 | 25,300 | 1,200 |
| 2024-01-05 | 1,213 | 1,219 | 1,198 | 1,203 | 31,100 | 1,203 |
| 2024-01-04 | 1,192 | 1,227 | 1,185 | 1,213 | 54,300 | 1,213 |
分割・併合履歴 ： なし
