1726 (株)ビーアールホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 327 | 327 | 314 | 317 | 141,300 | 317 |
| 2025-04-03 | 330 | 330 | 325 | 328 | 88,200 | 328 |
| 2025-04-02 | 337 | 337 | 331 | 331 | 81,800 | 331 |
| 2025-04-01 | 335 | 337 | 335 | 335 | 52,100 | 335 |
| 2025-03-31 | 343 | 343 | 335 | 335 | 118,100 | 335 |
| 2025-03-28 | 343 | 345 | 340 | 343 | 65,200 | 343 |
| 2025-03-27 | 348 | 348 | 344 | 347 | 106,100 | 347 |
| 2025-03-26 | 345 | 347 | 345 | 347 | 51,500 | 347 |
| 2025-03-25 | 346 | 346 | 344 | 345 | 47,700 | 345 |
| 2025-03-24 | 347 | 347 | 346 | 346 | 34,600 | 346 |
| 2025-03-21 | 349 | 349 | 347 | 348 | 31,300 | 348 |
| 2025-03-19 | 347 | 349 | 346 | 349 | 38,600 | 349 |
| 2025-03-18 | 346 | 349 | 346 | 348 | 43,400 | 348 |
| 2025-03-17 | 347 | 348 | 346 | 347 | 26,900 | 347 |
| 2025-03-14 | 345 | 347 | 345 | 345 | 58,900 | 345 |
| 2025-03-13 | 345 | 346 | 343 | 346 | 21,900 | 346 |
| 2025-03-12 | 344 | 346 | 344 | 346 | 34,100 | 346 |
| 2025-03-11 | 346 | 347 | 343 | 345 | 62,200 | 345 |
| 2025-03-10 | 346 | 346 | 344 | 346 | 28,500 | 346 |
| 2025-03-07 | 344 | 345 | 340 | 345 | 49,600 | 345 |
| 2025-03-06 | 344 | 345 | 343 | 345 | 35,400 | 345 |
| 2025-03-05 | 343 | 343 | 341 | 343 | 25,600 | 343 |
| 2025-03-04 | 343 | 343 | 340 | 341 | 23,800 | 341 |
| 2025-03-03 | 341 | 344 | 340 | 344 | 57,000 | 344 |
| 2025-02-28 | 343 | 343 | 339 | 339 | 39,600 | 339 |
| 2025-02-27 | 344 | 344 | 340 | 342 | 39,700 | 342 |
| 2025-02-26 | 340 | 341 | 339 | 340 | 34,800 | 340 |
| 2025-02-25 | 340 | 343 | 340 | 340 | 27,500 | 340 |
| 2025-02-21 | 342 | 343 | 340 | 340 | 53,600 | 340 |
| 2025-02-20 | 344 | 345 | 342 | 342 | 35,800 | 342 |
| 2025-02-19 | 346 | 346 | 344 | 344 | 17,300 | 344 |
| 2025-02-18 | 348 | 348 | 345 | 346 | 21,300 | 346 |
| 2025-02-17 | 343 | 347 | 343 | 346 | 41,100 | 346 |
| 2025-02-14 | 345 | 346 | 342 | 343 | 30,800 | 343 |
| 2025-02-13 | 345 | 346 | 341 | 346 | 37,600 | 346 |
| 2025-02-12 | 342 | 345 | 342 | 344 | 36,200 | 344 |
| 2025-02-10 | 343 | 345 | 338 | 341 | 72,800 | 341 |
| 2025-02-07 | 344 | 348 | 343 | 348 | 54,800 | 348 |
| 2025-02-06 | 345 | 345 | 343 | 343 | 19,200 | 343 |
| 2025-02-05 | 342 | 345 | 341 | 345 | 66,700 | 345 |
| 2025-02-04 | 338 | 341 | 338 | 338 | 25,500 | 338 |
| 2025-02-03 | 342 | 342 | 337 | 337 | 48,500 | 337 |
| 2025-01-31 | 339 | 342 | 337 | 342 | 39,000 | 342 |
| 2025-01-30 | 342 | 343 | 335 | 335 | 58,300 | 335 |
| 2025-01-29 | 345 | 345 | 342 | 342 | 22,600 | 342 |
| 2025-01-28 | 342 | 345 | 340 | 344 | 25,900 | 344 |
| 2025-01-27 | 339 | 340 | 337 | 340 | 36,100 | 340 |
| 2025-01-24 | 334 | 337 | 334 | 337 | 37,700 | 337 |
| 2025-01-23 | 335 | 337 | 334 | 334 | 36,100 | 334 |
| 2025-01-22 | 333 | 335 | 332 | 334 | 51,100 | 334 |
| 2025-01-21 | 335 | 335 | 332 | 333 | 57,600 | 333 |
| 2025-01-20 | 333 | 336 | 332 | 333 | 23,400 | 333 |
| 2025-01-17 | 333 | 334 | 332 | 332 | 23,400 | 332 |
| 2025-01-16 | 335 | 335 | 332 | 332 | 24,400 | 332 |
| 2025-01-15 | 335 | 336 | 333 | 334 | 27,700 | 334 |
| 2025-01-14 | 336 | 337 | 334 | 335 | 41,300 | 335 |
| 2025-01-10 | 338 | 339 | 336 | 336 | 27,400 | 336 |
| 2025-01-09 | 341 | 341 | 338 | 338 | 38,100 | 338 |
| 2025-01-08 | 344 | 345 | 340 | 340 | 59,600 | 340 |
| 2025-01-07 | 340 | 342 | 339 | 341 | 46,700 | 341 |
| 2025-01-06 | 345 | 345 | 340 | 340 | 50,600 | 340 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株