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 |
|---|---|---|---|---|---|---|
| 2025-09-18 | 350 | 350 | 347 | 347 | 53,600 | 347 |
| 2025-09-17 | 350 | 350 | 346 | 348 | 49,600 | 348 |
| 2025-09-16 | 349 | 351 | 347 | 350 | 61,800 | 350 |
| 2025-09-12 | 346 | 347 | 345 | 345 | 67,200 | 345 |
| 2025-09-11 | 347 | 348 | 346 | 346 | 35,600 | 346 |
| 2025-09-10 | 350 | 350 | 347 | 347 | 70,000 | 347 |
| 2025-09-09 | 348 | 352 | 346 | 350 | 216,500 | 350 |
| 2025-09-08 | 344 | 347 | 343 | 347 | 63,000 | 347 |
| 2025-09-05 | 343 | 344 | 342 | 344 | 36,200 | 344 |
| 2025-09-04 | 343 | 344 | 342 | 343 | 41,600 | 343 |
| 2025-09-03 | 342 | 344 | 341 | 341 | 84,900 | 341 |
| 2025-09-02 | 343 | 344 | 342 | 343 | 41,800 | 343 |
| 2025-09-01 | 342 | 344 | 342 | 342 | 53,400 | 342 |
| 2025-08-29 | 344 | 344 | 342 | 342 | 48,800 | 342 |
| 2025-08-28 | 343 | 344 | 342 | 344 | 41,600 | 344 |
| 2025-08-27 | 343 | 343 | 342 | 343 | 37,700 | 343 |
| 2025-08-26 | 345 | 345 | 342 | 342 | 68,300 | 342 |
| 2025-08-25 | 344 | 345 | 342 | 345 | 54,500 | 345 |
| 2025-08-22 | 343 | 345 | 342 | 342 | 67,800 | 342 |
| 2025-08-21 | 344 | 345 | 343 | 343 | 38,400 | 343 |
| 2025-08-20 | 345 | 347 | 344 | 344 | 50,200 | 344 |
| 2025-08-19 | 346 | 347 | 345 | 345 | 57,900 | 345 |
| 2025-08-18 | 347 | 349 | 345 | 347 | 56,700 | 347 |
| 2025-08-15 | 342 | 350 | 341 | 347 | 83,800 | 347 |
| 2025-08-14 | 343 | 343 | 340 | 342 | 68,200 | 342 |
| 2025-08-13 | 346 | 346 | 343 | 343 | 55,900 | 343 |
| 2025-08-12 | 347 | 347 | 343 | 345 | 180,100 | 345 |
| 2025-08-08 | 353 | 353 | 351 | 353 | 66,000 | 353 |
| 2025-08-07 | 352 | 353 | 350 | 353 | 64,500 | 353 |
| 2025-08-06 | 350 | 352 | 350 | 351 | 49,200 | 351 |
| 2025-08-05 | 349 | 351 | 348 | 349 | 68,100 | 349 |
| 2025-08-04 | 345 | 349 | 345 | 348 | 62,000 | 348 |
| 2025-08-01 | 347 | 349 | 345 | 349 | 57,200 | 349 |
| 2025-07-31 | 340 | 347 | 340 | 347 | 77,000 | 347 |
| 2025-07-30 | 336 | 341 | 334 | 338 | 93,900 | 338 |
| 2025-07-29 | 334 | 335 | 332 | 333 | 33,600 | 333 |
| 2025-07-28 | 335 | 336 | 334 | 334 | 23,400 | 334 |
| 2025-07-25 | 338 | 338 | 333 | 334 | 66,400 | 334 |
| 2025-07-24 | 333 | 335 | 331 | 335 | 48,000 | 335 |
| 2025-07-23 | 332 | 337 | 330 | 333 | 113,000 | 333 |
| 2025-07-22 | 331 | 332 | 329 | 331 | 51,900 | 331 |
| 2025-07-18 | 330 | 331 | 329 | 331 | 41,500 | 331 |
| 2025-07-17 | 331 | 332 | 329 | 329 | 39,900 | 329 |
| 2025-07-16 | 332 | 334 | 330 | 330 | 28,600 | 330 |
| 2025-07-15 | 335 | 335 | 331 | 331 | 45,000 | 331 |
| 2025-07-14 | 332 | 334 | 332 | 332 | 48,700 | 332 |
| 2025-07-11 | 327 | 331 | 327 | 331 | 42,800 | 331 |
| 2025-07-10 | 332 | 332 | 327 | 327 | 81,000 | 327 |
| 2025-07-09 | 326 | 329 | 326 | 329 | 60,100 | 329 |
| 2025-07-08 | 326 | 327 | 325 | 325 | 33,500 | 325 |
| 2025-07-07 | 326 | 327 | 325 | 325 | 22,800 | 325 |
| 2025-07-04 | 326 | 327 | 325 | 325 | 52,400 | 325 |
| 2025-07-03 | 324 | 326 | 324 | 325 | 45,100 | 325 |
| 2025-07-02 | 323 | 326 | 323 | 323 | 32,900 | 323 |
| 2025-07-01 | 324 | 325 | 322 | 323 | 51,700 | 323 |
| 2025-06-30 | 324 | 326 | 323 | 324 | 62,900 | 324 |
| 2025-06-27 | 327 | 328 | 319 | 324 | 300,800 | 324 |
| 2025-06-26 | 326 | 327 | 325 | 327 | 40,300 | 327 |
| 2025-06-25 | 326 | 327 | 325 | 326 | 29,800 | 326 |
| 2025-06-24 | 326 | 327 | 325 | 326 | 49,300 | 326 |
| 2025-06-23 | 325 | 327 | 325 | 325 | 35,300 | 325 |
| 2025-06-20 | 328 | 328 | 325 | 325 | 48,500 | 325 |
| 2025-06-19 | 328 | 328 | 326 | 327 | 13,400 | 327 |
| 2025-06-18 | 328 | 328 | 326 | 328 | 27,800 | 328 |
| 2025-06-17 | 328 | 329 | 327 | 327 | 20,200 | 327 |
| 2025-06-16 | 327 | 329 | 327 | 328 | 39,700 | 328 |
| 2025-06-13 | 326 | 328 | 325 | 327 | 51,700 | 327 |
| 2025-06-12 | 327 | 327 | 326 | 327 | 40,500 | 327 |
| 2025-06-11 | 326 | 327 | 325 | 327 | 44,400 | 327 |
| 2025-06-10 | 326 | 327 | 325 | 325 | 25,100 | 325 |
| 2025-06-09 | 325 | 327 | 324 | 326 | 49,300 | 326 |
| 2025-06-06 | 325 | 327 | 325 | 325 | 21,000 | 325 |
| 2025-06-05 | 326 | 327 | 325 | 325 | 34,700 | 325 |
| 2025-06-04 | 327 | 327 | 325 | 326 | 30,800 | 326 |
| 2025-06-03 | 326 | 327 | 325 | 326 | 27,700 | 326 |
| 2025-06-02 | 326 | 328 | 325 | 326 | 32,200 | 326 |
| 2025-05-30 | 326 | 329 | 325 | 326 | 66,800 | 326 |
| 2025-05-29 | 327 | 328 | 326 | 327 | 33,900 | 327 |
| 2025-05-28 | 326 | 328 | 326 | 326 | 43,700 | 326 |
| 2025-05-27 | 328 | 328 | 326 | 326 | 28,800 | 326 |
| 2025-05-26 | 325 | 327 | 325 | 325 | 34,800 | 325 |
| 2025-05-23 | 326 | 330 | 325 | 325 | 54,200 | 325 |
| 2025-05-22 | 328 | 329 | 326 | 326 | 37,600 | 326 |
| 2025-05-21 | 329 | 331 | 328 | 328 | 47,500 | 328 |
| 2025-05-20 | 332 | 332 | 329 | 329 | 40,200 | 329 |
| 2025-05-19 | 331 | 332 | 329 | 329 | 39,200 | 329 |
| 2025-05-16 | 330 | 333 | 330 | 330 | 38,400 | 330 |
| 2025-05-15 | 332 | 338 | 326 | 329 | 224,500 | 329 |
| 2025-05-14 | 338 | 338 | 332 | 334 | 66,800 | 334 |
| 2025-05-13 | 337 | 340 | 335 | 338 | 50,200 | 338 |
| 2025-05-12 | 335 | 338 | 334 | 336 | 34,300 | 336 |
| 2025-05-09 | 334 | 338 | 329 | 334 | 87,000 | 334 |
| 2025-05-08 | 333 | 342 | 330 | 335 | 210,900 | 335 |
| 2025-05-07 | 333 | 335 | 332 | 333 | 33,200 | 333 |
| 2025-05-02 | 336 | 336 | 331 | 332 | 34,500 | 332 |
| 2025-05-01 | 335 | 335 | 332 | 334 | 28,800 | 334 |
| 2025-04-30 | 338 | 338 | 333 | 336 | 34,000 | 336 |
| 2025-04-28 | 333 | 338 | 333 | 338 | 89,500 | 338 |
| 2025-04-25 | 334 | 334 | 331 | 333 | 38,000 | 333 |
| 2025-04-24 | 336 | 336 | 331 | 335 | 40,000 | 335 |
| 2025-04-23 | 333 | 336 | 332 | 336 | 61,600 | 336 |
| 2025-04-22 | 331 | 333 | 329 | 331 | 31,200 | 331 |
| 2025-04-21 | 331 | 332 | 327 | 329 | 29,500 | 329 |
| 2025-04-18 | 326 | 331 | 325 | 331 | 37,300 | 331 |
| 2025-04-17 | 321 | 324 | 321 | 322 | 12,400 | 322 |
| 2025-04-16 | 326 | 327 | 322 | 322 | 19,300 | 322 |
| 2025-04-15 | 330 | 331 | 325 | 325 | 24,200 | 325 |
| 2025-04-14 | 324 | 328 | 324 | 327 | 27,900 | 327 |
| 2025-04-11 | 325 | 326 | 317 | 323 | 62,200 | 323 |
| 2025-04-10 | 330 | 330 | 321 | 325 | 65,700 | 325 |
| 2025-04-09 | 315 | 315 | 311 | 311 | 57,000 | 311 |
| 2025-04-08 | 312 | 320 | 309 | 319 | 82,000 | 319 |
| 2025-04-07 | 301 | 309 | 296 | 304 | 145,600 | 304 |
| 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