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
2024-04-2336436436136216,100362
2024-04-2236036435936245,000362
2024-04-1936136235535685,400356
2024-04-1836036336036339,800363
2024-04-1736536736036041,600360
2024-04-1636937036436566,500365
2024-04-1536837236837239,000372
2024-04-1237237336937060,500370
2024-04-1136837336837032,200370
2024-04-1037137237037036,200370
2024-04-0936837236737290,100372
2024-04-0836336936336968,700369
2024-04-0536336536036254,700362
2024-04-0436736736336476,300364
2024-04-03361365359363113,300363
2024-04-02371372363363147,800363
2024-04-0137637737037098,600370
2024-03-2937537937537762,800377
2024-03-2837537737337594,900375
2024-03-27388389384385134,400385
2024-03-26382388381386154,700386
2024-03-25383384380381104,400381
2024-03-22385385382383130,600383
2024-03-21384385383384107,000384
2024-03-19382383379383108,000383
2024-03-1838138238038069,400380
2024-03-1537938037738069,100380
2024-03-1437938037738067,500380
2024-03-13379380375378112,300378
2024-03-12374379371379102,500379
2024-03-11378380372373121,000373
2024-03-08373379372378131,300378
2024-03-0737938037537777,900377
2024-03-06373379373377105,400377
2024-03-0537337737237559,600375
2024-03-04376376371372139,100372
2024-03-0137937937637779,900377
2024-02-2937938037837862,200378
2024-02-2837838137837994,000379
2024-02-27379382378379110,100379
2024-02-26380382377378103,600378
2024-02-22378380377380104,000380
2024-02-2137737937637856,400378
2024-02-20375382375377146,000377
2024-02-19370376370374124,700374
2024-02-16372374370372139,700372
2024-02-15371372366369130,000369
2024-02-14376376370370135,700370
2024-02-13377379373376138,100376
2024-02-09377383376377184,900377
2024-02-08390391377382429,300382
2024-02-07370372369372141,000372
2024-02-0636937236936978,400369
2024-02-0536937236937254,700372
2024-02-0237337336736991,500369
2024-02-0137537537137361,800373
2024-01-3137037537037588,300375
2024-01-3037337537037083,200370
2024-01-2936937436937362,400373
2024-01-2637037236936968,000369
2024-01-2536937036736972,000369
2024-01-2437037236836984,600369
2024-01-23373375371371108,700371
2024-01-2237037437037389,100373
2024-01-1937237336937086,900370
2024-01-1837037337037166,700371
2024-01-17373375370370109,800370
2024-01-16373375370370113,200370
2024-01-15367372367372130,200372
2024-01-12369372366367155,300367
2024-01-11370371367368160,900368
2024-01-10369373367367209,900367
2024-01-09368370366368109,300368
2024-01-05363366363365122,500365
2024-01-04357362356361131,200361

分割・併合履歴 : [2016-09-28]1株→2株 [2014-09-26]1株→2株