1726 (株)ビーアールホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 336 | 337 | 335 | 335 | 98,500 | 335 |
2023-02-02 | 343 | 343 | 338 | 338 | 49,200 | 338 |
2023-02-01 | 340 | 348 | 339 | 340 | 175,500 | 340 |
2023-01-31 | 339 | 340 | 338 | 340 | 43,200 | 340 |
2023-01-30 | 337 | 339 | 336 | 339 | 66,500 | 339 |
2023-01-27 | 339 | 339 | 336 | 336 | 45,300 | 336 |
2023-01-26 | 339 | 339 | 336 | 338 | 39,800 | 338 |
2023-01-25 | 335 | 339 | 333 | 339 | 69,500 | 339 |
2023-01-24 | 335 | 336 | 333 | 335 | 53,900 | 335 |
2023-01-23 | 331 | 334 | 329 | 334 | 79,700 | 334 |
2023-01-20 | 326 | 329 | 325 | 329 | 49,700 | 329 |
2023-01-19 | 327 | 328 | 325 | 325 | 36,900 | 325 |
2023-01-18 | 325 | 328 | 324 | 327 | 56,500 | 327 |
2023-01-17 | 328 | 329 | 325 | 327 | 54,100 | 327 |
2023-01-16 | 329 | 330 | 326 | 326 | 46,300 | 326 |
2023-01-13 | 329 | 331 | 328 | 328 | 68,700 | 328 |
2023-01-12 | 330 | 331 | 328 | 330 | 34,400 | 330 |
2023-01-11 | 328 | 330 | 327 | 329 | 28,800 | 329 |
2023-01-10 | 329 | 330 | 327 | 327 | 50,500 | 327 |
2023-01-06 | 329 | 329 | 327 | 328 | 29,700 | 328 |
2023-01-05 | 330 | 331 | 327 | 329 | 57,000 | 329 |
2023-01-04 | 332 | 332 | 329 | 330 | 55,200 | 330 |
分割・併合履歴 : [2016-09-28]1株→2株 [2014-09-26]1株→2株