1726 (株)ビーアールホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28335338330335332,700335
2022-09-2733634033633875,900338
2022-09-26342342334334185,300334
2022-09-22345346342342181,000342
2022-09-2134934934434672,400346
2022-09-2034635134635189,100351
2022-09-16344347344344229,000344
2022-09-1534834934234497,000344
2022-09-1434835234634870,900348
2022-09-1335235334935371,700353
2022-09-1234935234835297,900352
2022-09-09344348344348197,400348
2022-09-0834234734034781,800347
2022-09-0734234233833888,200338
2022-09-0634134533934395,200343
2022-09-05347348341341137,700341
2022-09-02352352347349210,600349
2022-09-0135235335035079,300350
2022-08-3135535535235274,800352
2022-08-3035335835335686,800356
2022-08-29352353350351102,300351
2022-08-26357360356358151,400358
2022-08-2535435635335637,100356
2022-08-2435335435135334,400353
2022-08-2335435435135242,400352
2022-08-2235535635235666,900356
2022-08-1935435434935370,600353
2022-08-1835135134834871,000348
2022-08-17353359351353170,500353
2022-08-1635135234935261,200352
2022-08-1535335335035070,100350
2022-08-1235035335035284,500352
2022-08-1035235234734749,700347
2022-08-0935635634934941,500349
2022-08-08350356349356132,000356
2022-08-0534835334835378,300353
2022-08-0434735034635050,900350
2022-08-0335235234634659,000346
2022-08-0235535535035052,900350
2022-08-01353357349356104,300356
2022-07-2935235334834875,300348
2022-07-2835335334735186,000351
2022-07-27357357347351115,600351
2022-07-26350358348356111,900356
2022-07-2534935234634897,600348
2022-07-22342349341347139,100347
2022-07-2134434434034483,000344
2022-07-20346347340344110,900344
2022-07-19336342334342131,900342
2022-07-1533333332933279,500332
2022-07-1433333332833137,400331
2022-07-1333033132933141,000331
2022-07-12338338327328144,300328
2022-07-11334340333338167,000338
2022-07-08336337329329177,200329
2022-07-07326339326337244,100337
2022-07-0632532932532779,000327
2022-07-0532232732232781,800327
2022-07-0432432431832274,700322
2022-07-01320323318320112,900320
2022-06-30326327320320116,000320
2022-06-2932532632332478,800324
2022-06-2832232532132546,900325
2022-06-2732632632132166,800321
2022-06-24319325318325119,300325
2022-06-23317319314318111,700318
2022-06-2231531731431788,500317
2022-06-2131031230831262,000312
2022-06-2031131130430672,800306
2022-06-1730631030430768,000307
2022-06-1630931330930961,700309
2022-06-1531131330830873,100308
2022-06-1431031330831075,100310
2022-06-1331531631131187,800311
2022-06-10314319313316125,800316
2022-06-09321321314317163,700317
2022-06-08329329321323193,600323
2022-06-07325329325329133,700329
2022-06-0632432632432559,400325
2022-06-0332532732432571,700325
2022-06-0232632632132248,600322
2022-06-0132032531932575,200325
2022-05-3132232331832191,100321
2022-05-30324325321322136,400322
2022-05-27318322318321142,600321
2022-05-26313319312315147,500315
2022-05-2531231331031262,000312
2022-05-2431931931231380,900313
2022-05-23315319314317128,800317
2022-05-2031431431031449,300314
2022-05-19308315307313116,000313
2022-05-1831231230731071,100310
2022-05-17305312305311117,900311
2022-05-16313313301304110,900304
2022-05-1330030829930894,500308
2022-05-1230430429930185,400301
2022-05-1130030529930590,600305
2022-05-10299302296300103,100300
2022-05-0930130229830063,700300
2022-05-06302302299301171,600301
2022-05-02293300293300122,900300
2022-04-28286292286292120,700292
2022-04-27286287285286122,300286
2022-04-2628528728428797,200287
2022-04-25286287284284191,400284
2022-04-22287291287288121,800288
2022-04-21290292288292177,400292
2022-04-20291292290292109,600292
2022-04-19290292290290104,500290
2022-04-18292292287288225,300288
2022-04-15295295291294119,700294
2022-04-14297297294295112,400295
2022-04-13292297290297147,200297
2022-04-12295296290292215,300292
2022-04-11301302293296274,500296
2022-04-08303304299302236,000302
2022-04-07307307303303189,100303
2022-04-06308311307310146,900310
2022-04-05311312308311130,800311
2022-04-04313315309309177,600309
2022-04-01316316311315189,000315
2022-03-31320325318320159,900320
2022-03-30321323318322222,800322
2022-03-29327328323328232,400328
2022-03-28330330324326295,200326
2022-03-25333333328330289,300330
2022-03-24329332327332163,500332
2022-03-23329335328333176,300333
2022-03-22332333326327233,500327
2022-03-18332333330331206,400331
2022-03-17334334327333216,800333
2022-03-16333333326329165,400329
2022-03-1532633332633294,300332
2022-03-14324330323326128,700326
2022-03-11320326319323213,200323
2022-03-10317324316324121,800324
2022-03-09314315308309170,400309
2022-03-08318322312316179,000316
2022-03-07328328318320283,800320
2022-03-04332333326330218,500330
2022-03-03335335330332112,900332
2022-03-02336336330332144,300332
2022-03-01338344338340150,600340
2022-02-28332340331338137,600338
2022-02-25334335328331202,000331
2022-02-24338339330335170,900335
2022-02-22341342336337141,100337
2022-02-21349349342345109,400345
2022-02-1834735034335088,600350
2022-02-1735035134834953,600349
2022-02-16352353345347121,400347
2022-02-15352355345346143,400346
2022-02-14357358352354101,200354
2022-02-1035736035436097,200360
2022-02-0936236235535572,700355
2022-02-0835736135436181,600361
2022-02-0736036135635790,000357
2022-02-0435836035535853,200358
2022-02-0336336335835875,900358
2022-02-0236036435836372,700363
2022-02-0136436535635879,200358
2022-01-3135736135636183,900361
2022-01-2835235835235864,400358
2022-01-27355359347347121,000347
2022-01-2635135635035272,500352
2022-01-2535735734935075,300350
2022-01-2435435835335848,500358
2022-01-2134735534635572,500355
2022-01-2034335234334996,100349
2022-01-19352357342343160,500343
2022-01-1835936035435486,300354
2022-01-1735936135435880,000358
2022-01-1435535835235598,500355
2022-01-1335135434935275,600352
2022-01-12350355350351119,700351
2022-01-1134935234535287,300352
2022-01-07349352342345111,000345
2022-01-06350352345346120,500346
2022-01-05354354349353122,100353
2022-01-0435335534935295,800352

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