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
2025-07-0332432632432545,100325
2025-07-0232332632332332,900323
2025-07-0132432532232351,700323
2025-06-3032432632332462,900324
2025-06-27327328319324300,800324
2025-06-2632632732532740,300327
2025-06-2532632732532629,800326
2025-06-2432632732532649,300326
2025-06-2332532732532535,300325
2025-06-2032832832532548,500325
2025-06-1932832832632713,400327
2025-06-1832832832632827,800328
2025-06-1732832932732720,200327
2025-06-1632732932732839,700328
2025-06-1332632832532751,700327
2025-06-1232732732632740,500327
2025-06-1132632732532744,400327
2025-06-1032632732532525,100325
2025-06-0932532732432649,300326
2025-06-0632532732532521,000325
2025-06-0532632732532534,700325
2025-06-0432732732532630,800326
2025-06-0332632732532627,700326
2025-06-0232632832532632,200326
2025-05-3032632932532666,800326
2025-05-2932732832632733,900327
2025-05-2832632832632643,700326
2025-05-2732832832632628,800326
2025-05-2632532732532534,800325
2025-05-2332633032532554,200325
2025-05-2232832932632637,600326
2025-05-2132933132832847,500328
2025-05-2033233232932940,200329
2025-05-1933133232932939,200329
2025-05-1633033333033038,400330
2025-05-15332338326329224,500329
2025-05-1433833833233466,800334
2025-05-1333734033533850,200338
2025-05-1233533833433634,300336
2025-05-0933433832933487,000334
2025-05-08333342330335210,900335
2025-05-0733333533233333,200333
2025-05-0233633633133234,500332
2025-05-0133533533233428,800334
2025-04-3033833833333634,000336
2025-04-2833333833333889,500338
2025-04-2533433433133338,000333
2025-04-2433633633133540,000335
2025-04-2333333633233661,600336
2025-04-2233133332933131,200331
2025-04-2133133232732929,500329
2025-04-1832633132533137,300331
2025-04-1732132432132212,400322
2025-04-1632632732232219,300322
2025-04-1533033132532524,200325
2025-04-1432432832432727,900327
2025-04-1132532631732362,200323
2025-04-1033033032132565,700325
2025-04-0931531531131157,000311
2025-04-0831232030931982,000319
2025-04-07301309296304145,600304
2025-04-04327327314317141,300317
2025-04-0333033032532888,200328
2025-04-0233733733133181,800331
2025-04-0133533733533552,100335
2025-03-31343343335335118,100335
2025-03-2834334534034365,200343
2025-03-27348348344347106,100347
2025-03-2634534734534751,500347
2025-03-2534634634434547,700345
2025-03-2434734734634634,600346
2025-03-2134934934734831,300348
2025-03-1934734934634938,600349
2025-03-1834634934634843,400348
2025-03-1734734834634726,900347
2025-03-1434534734534558,900345
2025-03-1334534634334621,900346
2025-03-1234434634434634,100346
2025-03-1134634734334562,200345
2025-03-1034634634434628,500346
2025-03-0734434534034549,600345
2025-03-0634434534334535,400345
2025-03-0534334334134325,600343
2025-03-0434334334034123,800341
2025-03-0334134434034457,000344
2025-02-2834334333933939,600339
2025-02-2734434434034239,700342
2025-02-2634034133934034,800340
2025-02-2534034334034027,500340
2025-02-2134234334034053,600340
2025-02-2034434534234235,800342
2025-02-1934634634434417,300344
2025-02-1834834834534621,300346
2025-02-1734334734334641,100346
2025-02-1434534634234330,800343
2025-02-1334534634134637,600346
2025-02-1234234534234436,200344
2025-02-1034334533834172,800341
2025-02-0734434834334854,800348
2025-02-0634534534334319,200343
2025-02-0534234534134566,700345
2025-02-0433834133833825,500338
2025-02-0334234233733748,500337
2025-01-3133934233734239,000342
2025-01-3034234333533558,300335
2025-01-2934534534234222,600342
2025-01-2834234534034425,900344
2025-01-2733934033734036,100340
2025-01-2433433733433737,700337
2025-01-2333533733433436,100334
2025-01-2233333533233451,100334
2025-01-2133533533233357,600333
2025-01-2033333633233323,400333
2025-01-1733333433233223,400332
2025-01-1633533533233224,400332
2025-01-1533533633333427,700334
2025-01-1433633733433541,300335
2025-01-1033833933633627,400336
2025-01-0934134133833838,100338
2025-01-0834434534034059,600340
2025-01-0734034233934146,700341
2025-01-0634534534034050,600340

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