1726 (株)ビーアールホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 344 | 344 | 341 | 343 | 27,100 | 343 |
| 2024-11-20 | 346 | 346 | 343 | 343 | 28,200 | 343 |
| 2024-11-19 | 344 | 347 | 343 | 345 | 20,100 | 345 |
| 2024-11-18 | 344 | 346 | 343 | 344 | 14,200 | 344 |
| 2024-11-15 | 346 | 347 | 345 | 346 | 13,000 | 346 |
| 2024-11-14 | 348 | 348 | 345 | 346 | 16,400 | 346 |
| 2024-11-13 | 347 | 349 | 346 | 346 | 25,000 | 346 |
| 2024-11-12 | 346 | 348 | 345 | 346 | 44,500 | 346 |
| 2024-11-11 | 350 | 350 | 348 | 348 | 11,800 | 348 |
| 2024-11-08 | 349 | 350 | 347 | 349 | 29,500 | 349 |
| 2024-11-07 | 346 | 350 | 346 | 349 | 43,400 | 349 |
| 2024-11-06 | 342 | 346 | 342 | 344 | 31,600 | 344 |
| 2024-11-05 | 345 | 345 | 343 | 344 | 18,300 | 344 |
| 2024-11-01 | 345 | 347 | 344 | 344 | 27,900 | 344 |
| 2024-10-31 | 346 | 348 | 344 | 346 | 42,600 | 346 |
| 2024-10-30 | 348 | 349 | 345 | 345 | 107,700 | 345 |
| 2024-10-29 | 349 | 350 | 347 | 347 | 27,900 | 347 |
| 2024-10-28 | 345 | 349 | 345 | 349 | 27,500 | 349 |
| 2024-10-25 | 350 | 350 | 345 | 345 | 32,700 | 345 |
| 2024-10-24 | 350 | 350 | 347 | 349 | 44,100 | 349 |
| 2024-10-23 | 353 | 353 | 350 | 350 | 43,800 | 350 |
| 2024-10-22 | 354 | 354 | 351 | 351 | 22,500 | 351 |
| 2024-10-21 | 353 | 354 | 351 | 353 | 26,000 | 353 |
| 2024-10-18 | 353 | 355 | 351 | 351 | 22,000 | 351 |
| 2024-10-17 | 352 | 353 | 350 | 351 | 27,900 | 351 |
| 2024-10-16 | 351 | 354 | 351 | 352 | 26,200 | 352 |
| 2024-10-15 | 352 | 354 | 351 | 352 | 27,400 | 352 |
| 2024-10-11 | 354 | 355 | 352 | 352 | 25,100 | 352 |
| 2024-10-10 | 355 | 355 | 352 | 353 | 16,800 | 353 |
| 2024-10-09 | 358 | 358 | 354 | 354 | 19,300 | 354 |
| 2024-10-08 | 357 | 358 | 356 | 356 | 12,700 | 356 |
| 2024-10-07 | 357 | 359 | 357 | 358 | 30,600 | 358 |
| 2024-10-04 | 354 | 356 | 353 | 356 | 29,900 | 356 |
| 2024-10-03 | 355 | 356 | 353 | 354 | 20,100 | 354 |
| 2024-10-02 | 352 | 354 | 351 | 352 | 37,300 | 352 |
| 2024-10-01 | 350 | 353 | 350 | 352 | 29,900 | 352 |
| 2024-09-30 | 351 | 354 | 349 | 350 | 50,300 | 350 |
| 2024-09-27 | 357 | 358 | 355 | 355 | 60,600 | 355 |
| 2024-09-26 | 360 | 364 | 359 | 364 | 83,700 | 364 |
| 2024-09-25 | 358 | 359 | 356 | 357 | 36,400 | 357 |
| 2024-09-24 | 358 | 360 | 358 | 358 | 48,300 | 358 |
| 2024-09-20 | 364 | 364 | 359 | 360 | 42,400 | 360 |
| 2024-09-19 | 364 | 364 | 362 | 363 | 40,100 | 363 |
| 2024-09-18 | 361 | 364 | 358 | 363 | 65,800 | 363 |
| 2024-09-17 | 359 | 361 | 356 | 361 | 54,400 | 361 |
| 2024-09-13 | 356 | 359 | 354 | 358 | 77,900 | 358 |
| 2024-09-12 | 357 | 357 | 352 | 356 | 46,700 | 356 |
| 2024-09-11 | 356 | 356 | 350 | 351 | 54,900 | 351 |
| 2024-09-10 | 357 | 357 | 354 | 357 | 25,700 | 357 |
| 2024-09-09 | 354 | 357 | 351 | 356 | 44,400 | 356 |
| 2024-09-06 | 358 | 359 | 355 | 358 | 50,400 | 358 |
| 2024-09-05 | 357 | 360 | 356 | 358 | 42,900 | 358 |
| 2024-09-04 | 360 | 361 | 355 | 355 | 69,000 | 355 |
| 2024-09-03 | 361 | 363 | 360 | 363 | 35,700 | 363 |
| 2024-09-02 | 360 | 361 | 358 | 360 | 50,900 | 360 |
| 2024-08-30 | 359 | 360 | 355 | 359 | 42,700 | 359 |
| 2024-08-29 | 356 | 359 | 356 | 359 | 30,600 | 359 |
| 2024-08-28 | 360 | 360 | 355 | 356 | 32,700 | 356 |
| 2024-08-27 | 359 | 360 | 356 | 360 | 30,400 | 360 |
| 2024-08-26 | 355 | 358 | 354 | 356 | 66,100 | 356 |
| 2024-08-23 | 351 | 354 | 350 | 354 | 33,300 | 354 |
| 2024-08-22 | 352 | 352 | 349 | 352 | 23,800 | 352 |
| 2024-08-21 | 350 | 352 | 349 | 351 | 28,800 | 351 |
| 2024-08-20 | 352 | 355 | 350 | 351 | 34,700 | 351 |
| 2024-08-19 | 355 | 356 | 351 | 351 | 32,000 | 351 |
| 2024-08-16 | 352 | 355 | 350 | 355 | 36,600 | 355 |
| 2024-08-15 | 350 | 352 | 349 | 351 | 37,700 | 351 |
| 2024-08-14 | 351 | 352 | 346 | 352 | 49,700 | 352 |
| 2024-08-13 | 352 | 353 | 349 | 352 | 51,600 | 352 |
| 2024-08-09 | 344 | 347 | 339 | 344 | 95,800 | 344 |
| 2024-08-08 | 339 | 343 | 336 | 336 | 63,100 | 336 |
| 2024-08-07 | 340 | 343 | 334 | 338 | 81,300 | 338 |
| 2024-08-06 | 316 | 339 | 316 | 334 | 112,000 | 334 |
| 2024-08-05 | 344 | 345 | 311 | 322 | 224,100 | 322 |
| 2024-08-02 | 361 | 362 | 352 | 352 | 113,200 | 352 |
| 2024-08-01 | 369 | 372 | 364 | 366 | 106,300 | 366 |
| 2024-07-31 | 368 | 373 | 367 | 373 | 88,500 | 373 |
| 2024-07-30 | 369 | 370 | 367 | 369 | 80,100 | 369 |
| 2024-07-29 | 369 | 369 | 366 | 368 | 33,200 | 368 |
| 2024-07-26 | 369 | 369 | 365 | 366 | 79,200 | 366 |
| 2024-07-25 | 368 | 368 | 364 | 365 | 51,200 | 365 |
| 2024-07-24 | 369 | 369 | 366 | 366 | 27,800 | 366 |
| 2024-07-23 | 368 | 370 | 368 | 369 | 30,700 | 369 |
| 2024-07-22 | 370 | 370 | 366 | 366 | 53,000 | 366 |
| 2024-07-19 | 369 | 369 | 366 | 368 | 32,600 | 368 |
| 2024-07-18 | 368 | 369 | 366 | 366 | 38,500 | 366 |
| 2024-07-17 | 367 | 368 | 365 | 368 | 34,600 | 368 |
| 2024-07-16 | 367 | 368 | 365 | 365 | 67,700 | 365 |
| 2024-07-12 | 360 | 365 | 360 | 365 | 49,200 | 365 |
| 2024-07-11 | 362 | 364 | 361 | 361 | 43,000 | 361 |
| 2024-07-10 | 365 | 365 | 360 | 361 | 62,000 | 361 |
| 2024-07-09 | 362 | 363 | 361 | 362 | 28,300 | 362 |
| 2024-07-08 | 363 | 363 | 361 | 362 | 43,000 | 362 |
| 2024-07-05 | 363 | 365 | 362 | 362 | 43,100 | 362 |
| 2024-07-04 | 365 | 365 | 363 | 364 | 39,400 | 364 |
| 2024-07-03 | 366 | 367 | 364 | 365 | 38,900 | 365 |
| 2024-07-02 | 367 | 370 | 365 | 366 | 74,200 | 366 |
| 2024-07-01 | 366 | 368 | 365 | 367 | 47,800 | 367 |
| 2024-06-28 | 365 | 366 | 364 | 366 | 26,400 | 366 |
| 2024-06-27 | 364 | 365 | 362 | 365 | 55,100 | 365 |
| 2024-06-26 | 363 | 363 | 361 | 363 | 43,300 | 363 |
| 2024-06-25 | 359 | 362 | 358 | 362 | 71,000 | 362 |
| 2024-06-24 | 357 | 359 | 356 | 359 | 48,300 | 359 |
| 2024-06-21 | 356 | 359 | 356 | 356 | 37,100 | 356 |
| 2024-06-20 | 357 | 358 | 356 | 356 | 39,300 | 356 |
| 2024-06-19 | 357 | 359 | 355 | 357 | 33,400 | 357 |
| 2024-06-18 | 357 | 358 | 355 | 356 | 19,100 | 356 |
| 2024-06-17 | 353 | 358 | 352 | 357 | 65,000 | 357 |
| 2024-06-14 | 353 | 359 | 353 | 358 | 83,200 | 358 |
| 2024-06-13 | 356 | 356 | 353 | 356 | 53,700 | 356 |
| 2024-06-12 | 356 | 358 | 356 | 356 | 37,300 | 356 |
| 2024-06-11 | 356 | 358 | 356 | 356 | 28,300 | 356 |
| 2024-06-10 | 356 | 359 | 356 | 357 | 23,300 | 357 |
| 2024-06-07 | 357 | 359 | 355 | 357 | 23,000 | 357 |
| 2024-06-06 | 360 | 360 | 354 | 357 | 55,500 | 357 |
| 2024-06-05 | 358 | 359 | 356 | 356 | 35,700 | 356 |
| 2024-06-04 | 355 | 361 | 355 | 361 | 48,700 | 361 |
| 2024-06-03 | 354 | 358 | 354 | 357 | 29,700 | 357 |
| 2024-05-31 | 357 | 357 | 353 | 355 | 52,000 | 355 |
| 2024-05-30 | 351 | 356 | 350 | 355 | 42,000 | 355 |
| 2024-05-29 | 355 | 357 | 353 | 353 | 65,000 | 353 |
| 2024-05-28 | 356 | 359 | 356 | 356 | 27,000 | 356 |
| 2024-05-27 | 360 | 360 | 357 | 358 | 24,400 | 358 |
| 2024-05-24 | 355 | 358 | 355 | 357 | 23,100 | 357 |
| 2024-05-23 | 357 | 358 | 356 | 357 | 28,200 | 357 |
| 2024-05-22 | 359 | 361 | 357 | 357 | 40,800 | 357 |
| 2024-05-21 | 360 | 362 | 357 | 358 | 43,800 | 358 |
| 2024-05-20 | 360 | 361 | 358 | 360 | 40,200 | 360 |
| 2024-05-17 | 355 | 359 | 355 | 357 | 27,300 | 357 |
| 2024-05-16 | 360 | 360 | 355 | 355 | 55,300 | 355 |
| 2024-05-15 | 362 | 362 | 358 | 359 | 26,100 | 359 |
| 2024-05-14 | 360 | 360 | 357 | 358 | 40,600 | 358 |
| 2024-05-13 | 363 | 363 | 358 | 358 | 96,500 | 358 |
| 2024-05-10 | 366 | 367 | 360 | 360 | 85,800 | 360 |
| 2024-05-09 | 361 | 364 | 358 | 364 | 64,300 | 364 |
| 2024-05-08 | 358 | 360 | 358 | 358 | 33,400 | 358 |
| 2024-05-07 | 357 | 361 | 356 | 358 | 54,600 | 358 |
| 2024-05-02 | 357 | 360 | 356 | 357 | 42,400 | 357 |
| 2024-05-01 | 357 | 360 | 356 | 358 | 41,100 | 358 |
| 2024-04-30 | 360 | 362 | 357 | 357 | 68,500 | 357 |
| 2024-04-26 | 359 | 362 | 357 | 362 | 53,000 | 362 |
| 2024-04-25 | 360 | 363 | 359 | 360 | 34,300 | 360 |
| 2024-04-24 | 364 | 364 | 360 | 361 | 33,200 | 361 |
| 2024-04-23 | 364 | 364 | 361 | 362 | 16,100 | 362 |
| 2024-04-22 | 360 | 364 | 359 | 362 | 45,000 | 362 |
| 2024-04-19 | 361 | 362 | 355 | 356 | 85,400 | 356 |
| 2024-04-18 | 360 | 363 | 360 | 363 | 39,800 | 363 |
| 2024-04-17 | 365 | 367 | 360 | 360 | 41,600 | 360 |
| 2024-04-16 | 369 | 370 | 364 | 365 | 66,500 | 365 |
| 2024-04-15 | 368 | 372 | 368 | 372 | 39,000 | 372 |
| 2024-04-12 | 372 | 373 | 369 | 370 | 60,500 | 370 |
| 2024-04-11 | 368 | 373 | 368 | 370 | 32,200 | 370 |
| 2024-04-10 | 371 | 372 | 370 | 370 | 36,200 | 370 |
| 2024-04-09 | 368 | 372 | 367 | 372 | 90,100 | 372 |
| 2024-04-08 | 363 | 369 | 363 | 369 | 68,700 | 369 |
| 2024-04-05 | 363 | 365 | 360 | 362 | 54,700 | 362 |
| 2024-04-04 | 367 | 367 | 363 | 364 | 76,300 | 364 |
| 2024-04-03 | 361 | 365 | 359 | 363 | 113,300 | 363 |
| 2024-04-02 | 371 | 372 | 363 | 363 | 147,800 | 363 |
| 2024-04-01 | 376 | 377 | 370 | 370 | 98,600 | 370 |
| 2024-03-29 | 375 | 379 | 375 | 377 | 62,800 | 377 |
| 2024-03-28 | 375 | 377 | 373 | 375 | 94,900 | 375 |
| 2024-03-27 | 388 | 389 | 384 | 385 | 134,400 | 385 |
| 2024-03-26 | 382 | 388 | 381 | 386 | 154,700 | 386 |
| 2024-03-25 | 383 | 384 | 380 | 381 | 104,400 | 381 |
| 2024-03-22 | 385 | 385 | 382 | 383 | 130,600 | 383 |
| 2024-03-21 | 384 | 385 | 383 | 384 | 107,000 | 384 |
| 2024-03-19 | 382 | 383 | 379 | 383 | 108,000 | 383 |
| 2024-03-18 | 381 | 382 | 380 | 380 | 69,400 | 380 |
| 2024-03-15 | 379 | 380 | 377 | 380 | 69,100 | 380 |
| 2024-03-14 | 379 | 380 | 377 | 380 | 67,500 | 380 |
| 2024-03-13 | 379 | 380 | 375 | 378 | 112,300 | 378 |
| 2024-03-12 | 374 | 379 | 371 | 379 | 102,500 | 379 |
| 2024-03-11 | 378 | 380 | 372 | 373 | 121,000 | 373 |
| 2024-03-08 | 373 | 379 | 372 | 378 | 131,300 | 378 |
| 2024-03-07 | 379 | 380 | 375 | 377 | 77,900 | 377 |
| 2024-03-06 | 373 | 379 | 373 | 377 | 105,400 | 377 |
| 2024-03-05 | 373 | 377 | 372 | 375 | 59,600 | 375 |
| 2024-03-04 | 376 | 376 | 371 | 372 | 139,100 | 372 |
| 2024-03-01 | 379 | 379 | 376 | 377 | 79,900 | 377 |
| 2024-02-29 | 379 | 380 | 378 | 378 | 62,200 | 378 |
| 2024-02-28 | 378 | 381 | 378 | 379 | 94,000 | 379 |
| 2024-02-27 | 379 | 382 | 378 | 379 | 110,100 | 379 |
| 2024-02-26 | 380 | 382 | 377 | 378 | 103,600 | 378 |
| 2024-02-22 | 378 | 380 | 377 | 380 | 104,000 | 380 |
| 2024-02-21 | 377 | 379 | 376 | 378 | 56,400 | 378 |
| 2024-02-20 | 375 | 382 | 375 | 377 | 146,000 | 377 |
| 2024-02-19 | 370 | 376 | 370 | 374 | 124,700 | 374 |
| 2024-02-16 | 372 | 374 | 370 | 372 | 139,700 | 372 |
| 2024-02-15 | 371 | 372 | 366 | 369 | 130,000 | 369 |
| 2024-02-14 | 376 | 376 | 370 | 370 | 135,700 | 370 |
| 2024-02-13 | 377 | 379 | 373 | 376 | 138,100 | 376 |
| 2024-02-09 | 377 | 383 | 376 | 377 | 184,900 | 377 |
| 2024-02-08 | 390 | 391 | 377 | 382 | 429,300 | 382 |
| 2024-02-07 | 370 | 372 | 369 | 372 | 141,000 | 372 |
| 2024-02-06 | 369 | 372 | 369 | 369 | 78,400 | 369 |
| 2024-02-05 | 369 | 372 | 369 | 372 | 54,700 | 372 |
| 2024-02-02 | 373 | 373 | 367 | 369 | 91,500 | 369 |
| 2024-02-01 | 375 | 375 | 371 | 373 | 61,800 | 373 |
| 2024-01-31 | 370 | 375 | 370 | 375 | 88,300 | 375 |
| 2024-01-30 | 373 | 375 | 370 | 370 | 83,200 | 370 |
| 2024-01-29 | 369 | 374 | 369 | 373 | 62,400 | 373 |
| 2024-01-26 | 370 | 372 | 369 | 369 | 68,000 | 369 |
| 2024-01-25 | 369 | 370 | 367 | 369 | 72,000 | 369 |
| 2024-01-24 | 370 | 372 | 368 | 369 | 84,600 | 369 |
| 2024-01-23 | 373 | 375 | 371 | 371 | 108,700 | 371 |
| 2024-01-22 | 370 | 374 | 370 | 373 | 89,100 | 373 |
| 2024-01-19 | 372 | 373 | 369 | 370 | 86,900 | 370 |
| 2024-01-18 | 370 | 373 | 370 | 371 | 66,700 | 371 |
| 2024-01-17 | 373 | 375 | 370 | 370 | 109,800 | 370 |
| 2024-01-16 | 373 | 375 | 370 | 370 | 113,200 | 370 |
| 2024-01-15 | 367 | 372 | 367 | 372 | 130,200 | 372 |
| 2024-01-12 | 369 | 372 | 366 | 367 | 155,300 | 367 |
| 2024-01-11 | 370 | 371 | 367 | 368 | 160,900 | 368 |
| 2024-01-10 | 369 | 373 | 367 | 367 | 209,900 | 367 |
| 2024-01-09 | 368 | 370 | 366 | 368 | 109,300 | 368 |
| 2024-01-05 | 363 | 366 | 363 | 365 | 122,500 | 365 |
| 2024-01-04 | 357 | 362 | 356 | 361 | 131,200 | 361 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
