1726 (株)ビーアールホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0346947246646742,300467
2021-08-0246947246547289,600472
2021-07-3046947046446552,900465
2021-07-2947047046546947,100469
2021-07-2847247246546989,700469
2021-07-2747547546847370,400473
2021-07-2647247547047396,900473
2021-07-21467469460464105,000464
2021-07-20460465458460126,800460
2021-07-19470470459464133,300464
2021-07-1647147547147254,300472
2021-07-15486486472473117,400473
2021-07-14477485475485111,000485
2021-07-1347847947347771,600477
2021-07-12477483470477189,200477
2021-07-09465467453463160,200463
2021-07-08470474467467115,200467
2021-07-0747447847047263,100472
2021-07-0647247647147548,900475
2021-07-05479480470470132,800470
2021-07-02467483467483108,000483
2021-07-01475476465465115,500465
2021-06-3048648847247595,300475
2021-06-2948748848248267,700482
2021-06-2849049048448893,900488
2021-06-2548549048449075,200490
2021-06-2448348447848270,000482
2021-06-23487490482485102,800485
2021-06-22483489479487121,300487
2021-06-21481481469475139,300475
2021-06-18500500483483176,400483
2021-06-17499500495496108,000496
2021-06-16503505497501200,000501
2021-06-1550650750250554,900505
2021-06-1451051050350446,200504
2021-06-11514515504504122,900504
2021-06-10502518500514152,200514
2021-06-0950450650150397,400503
2021-06-0850550750250460,500504
2021-06-0750650850250465,500504
2021-06-0450751350550697,000506
2021-06-0350750850350793,600507
2021-06-0250651550350798,000507
2021-06-01505509499506134,600506
2021-05-3151451450350495,800504
2021-05-28513514504514101,500514
2021-05-27517517505508101,000508
2021-05-2652052251651865,600518
2021-05-2553053051651882,900518
2021-05-2453453552753047,800530
2021-05-2153854053353443,200534
2021-05-2053254253053764,200537
2021-05-1953053652552864,600528
2021-05-18522539521539116,300539
2021-05-17545550510514252,300514
2021-05-14542553536542184,100542
2021-05-13548548532532102,600532
2021-05-12566567548553137,400553
2021-05-11575576561562100,900562
2021-05-1057958157357791,200577
2021-05-07562576562574107,400574
2021-05-0656557056056299,900562
2021-04-30564564557562100,300562
2021-04-28561568556566130,100566
2021-04-2756156655856281,600562
2021-04-26568570561562140,000562
2021-04-2357157356556967,000569
2021-04-22576578565575169,400575
2021-04-21583583566571195,900571
2021-04-20594601587590159,000590
2021-04-1959960159259986,100599
2021-04-16599600588600103,700600
2021-04-15590600586596121,600596
2021-04-14593595584594112,300594
2021-04-13588599583590169,300590
2021-04-1259159158358561,500585
2021-04-09597600585589180,100589
2021-04-08602604595596111,500596
2021-04-0760160759960775,500607
2021-04-06614614599600122,300600
2021-04-05601617599613140,800613
2021-04-0260260459759755,600597
2021-04-01594602593599123,300599
2021-03-31603607591591155,500591
2021-03-30605612597610248,500610
2021-03-29624626605608255,400608
2021-03-26599620594620358,600620
2021-03-25593595586593201,100593
2021-03-24604605583584429,200584
2021-03-23622622605605421,100605
2021-03-22626629621621207,800621
2021-03-19629637618628601,800628
2021-03-18630630622627248,600627
2021-03-17625628621624217,600624
2021-03-16624638619629474,300629
2021-03-15628629621623251,600623
2021-03-12619625615625334,800625
2021-03-11620625615615271,900615
2021-03-10624627613618352,200618
2021-03-09627627613619849,600619
2021-03-08645664634634921,200634
2021-03-05631645627645314,300645
2021-03-04622637622631181,400631
2021-03-03630638621623267,200623
2021-03-02635639627635173,100635
2021-03-01632639626635100,100635
2021-02-26639647630630116,700630
2021-02-25665665642647174,900647
2021-02-24678680652656245,600656
2021-02-22678713666684360,500684
2021-02-19720739707725106,700725
2021-02-1873474172172762,600727
2021-02-17723745711742117,400742
2021-02-16746755731733134,100733
2021-02-1576576774475269,000752
2021-02-12740761737756111,000756
2021-02-1074775573674178,700741
2021-02-09712762712747224,000747
2021-02-08720732697724295,400724
2021-02-05688744685719327,600719
2021-02-0468668967668371,400683
2021-02-03670690670688130,600688
2021-02-0266867066166853,600668
2021-02-01658670647663103,600663
2021-01-2966566865565880,800658
2021-01-28671673660662232,200662
2021-01-27678684671681103,300681
2021-01-2666967366267386,100673
2021-01-25650669647663123,300663
2021-01-2265065364564668,700646
2021-01-2165065664665288,900652
2021-01-2064664964064655,500646
2021-01-1965265864264673,300646
2021-01-1865265864365272,500652
2021-01-1566666965465785,000657
2021-01-14666675662663101,700663
2021-01-13660675653666156,200666
2021-01-1264565663765298,700652
2021-01-0863264062763975,600639
2021-01-0763163862263182,400631
2021-01-0662062761462170,400621
2021-01-0562162761761848,200618
2021-01-04637641620624122,300624

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