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
2021-12-08	364	364	356	359	212,700	359
2021-12-07	347	364	347	364	263,700	364
2021-12-06	353	355	348	349	148,300	349
2021-12-03	346	353	345	352	147,500	352
2021-12-02	345	352	343	346	195,200	346
2021-12-01	350	351	341	350	283,300	350
2021-11-30	356	362	353	353	235,900	353
2021-11-29	360	364	354	354	201,900	354
2021-11-26	371	371	358	363	305,200	363
2021-11-25	377	379	370	370	212,400	370
2021-11-24	382	386	375	377	276,000	377
2021-11-22	385	388	378	384	230,300	384
2021-11-19	390	391	382	388	265,300	388
2021-11-18	397	397	387	392	261,000	392
2021-11-17	410	411	398	398	213,100	398
2021-11-16	406	413	406	411	155,100	411
2021-11-15	412	414	404	406	182,500	406
2021-11-12	414	420	409	412	215,600	412
2021-11-11	425	427	415	417	205,800	417
2021-11-10	431	434	425	426	187,400	426
2021-11-09	430	432	425	430	111,000	430
2021-11-08	438	438	428	432	94,100	432
2021-11-05	441	441	433	438	107,400	438
2021-11-04	443	445	438	443	88,800	443
2021-11-02	440	443	437	440	95,900	440
2021-11-01	436	442	433	440	128,200	440
2021-10-29	429	433	422	430	163,900	430
2021-10-28	420	435	415	432	445,900	432
2021-10-27	425	426	416	423	172,700	423
2021-10-26	426	426	422	425	100,500	425
2021-10-25	420	426	418	422	135,300	422
2021-10-22	424	424	414	422	192,100	422
2021-10-21	436	437	423	424	273,000	424
2021-10-20	441	442	436	437	169,700	437
2021-10-19	446	446	441	441	72,400	441
2021-10-18	446	450	442	446	90,600	446
2021-10-15	438	446	436	444	89,600	444
2021-10-14	437	439	432	439	81,800	439
2021-10-13	442	442	433	433	230,600	433
2021-10-12	452	452	441	441	155,200	441
2021-10-11	450	455	448	452	147,900	452
2021-10-08	456	461	445	449	229,600	449
2021-10-07	454	464	449	450	158,700	450
2021-10-06	450	458	444	449	256,200	449
2021-10-05	453	453	440	445	346,500	445
2021-10-04	469	469	455	456	202,200	456
2021-10-01	466	473	463	466	227,900	466
2021-09-30	495	497	466	466	512,800	466
2021-09-29	471	490	465	487	558,700	487
2021-09-28	490	490	476	480	235,300	480
2021-09-27	484	492	483	485	163,100	485
2021-09-24	480	488	478	483	347,300	483
2021-09-22	484	485	471	472	286,600	472
2021-09-21	489	495	480	484	321,500	484
2021-09-17	509	509	495	501	288,400	501
2021-09-16	517	522	502	506	239,400	506
2021-09-15	527	527	516	521	124,300	521
2021-09-14	529	530	524	530	92,700	530
2021-09-13	525	529	519	529	102,200	529
2021-09-10	530	533	522	528	235,200	528
2021-09-09	533	538	525	531	128,700	531
2021-09-08	521	536	520	532	157,100	532
2021-09-07	520	527	516	521	170,400	521
2021-09-06	528	528	511	514	235,500	514
2021-09-03	516	537	515	531	366,900	531
2021-09-02	517	520	510	513	70,700	513
2021-09-01	517	521	517	518	55,100	518
2021-08-31	513	523	508	518	133,100	518
2021-08-30	510	513	503	513	139,800	513
2021-08-27	508	508	500	506	89,300	506
2021-08-26	495	508	493	508	108,200	508
2021-08-25	484	496	484	496	95,300	496
2021-08-24	485	490	481	482	60,300	482
2021-08-23	480	487	480	482	62,900	482
2021-08-20	478	486	475	476	76,400	476
2021-08-19	481	487	478	478	41,100	478
2021-08-18	481	489	478	484	70,900	484
2021-08-17	486	487	479	479	52,800	479
2021-08-16	493	494	484	484	91,500	484
2021-08-13	486	490	482	488	58,500	488
2021-08-12	490	493	483	485	86,700	485
2021-08-11	471	486	471	486	144,800	486
2021-08-10	464	472	464	466	103,800	466
2021-08-06	461	467	455	462	103,300	462
2021-08-05	466	466	458	458	87,600	458
2021-08-04	467	468	460	460	50,600	460
2021-08-03	469	472	466	467	42,300	467
2021-08-02	469	472	465	472	89,600	472
2021-07-30	469	470	464	465	52,900	465
2021-07-29	470	470	465	469	47,100	469
2021-07-28	472	472	465	469	89,700	469
2021-07-27	475	475	468	473	70,400	473
2021-07-26	472	475	470	473	96,900	473
2021-07-21	467	469	460	464	105,000	464
2021-07-20	460	465	458	460	126,800	460
2021-07-19	470	470	459	464	133,300	464
2021-07-16	471	475	471	472	54,300	472
2021-07-15	486	486	472	473	117,400	473
2021-07-14	477	485	475	485	111,000	485
2021-07-13	478	479	473	477	71,600	477
2021-07-12	477	483	470	477	189,200	477
2021-07-09	465	467	453	463	160,200	463
2021-07-08	470	474	467	467	115,200	467
2021-07-07	474	478	470	472	63,100	472
2021-07-06	472	476	471	475	48,900	475
2021-07-05	479	480	470	470	132,800	470
2021-07-02	467	483	467	483	108,000	483
2021-07-01	475	476	465	465	115,500	465
2021-06-30	486	488	472	475	95,300	475
2021-06-29	487	488	482	482	67,700	482
2021-06-28	490	490	484	488	93,900	488
2021-06-25	485	490	484	490	75,200	490
2021-06-24	483	484	478	482	70,000	482
2021-06-23	487	490	482	485	102,800	485
2021-06-22	483	489	479	487	121,300	487
2021-06-21	481	481	469	475	139,300	475
2021-06-18	500	500	483	483	176,400	483
2021-06-17	499	500	495	496	108,000	496
2021-06-16	503	505	497	501	200,000	501
2021-06-15	506	507	502	505	54,900	505
2021-06-14	510	510	503	504	46,200	504
2021-06-11	514	515	504	504	122,900	504
2021-06-10	502	518	500	514	152,200	514
2021-06-09	504	506	501	503	97,400	503
2021-06-08	505	507	502	504	60,500	504
2021-06-07	506	508	502	504	65,500	504
2021-06-04	507	513	505	506	97,000	506
2021-06-03	507	508	503	507	93,600	507
2021-06-02	506	515	503	507	98,000	507
2021-06-01	505	509	499	506	134,600	506
2021-05-31	514	514	503	504	95,800	504
2021-05-28	513	514	504	514	101,500	514
2021-05-27	517	517	505	508	101,000	508
2021-05-26	520	522	516	518	65,600	518
2021-05-25	530	530	516	518	82,900	518
2021-05-24	534	535	527	530	47,800	530
2021-05-21	538	540	533	534	43,200	534
2021-05-20	532	542	530	537	64,200	537
2021-05-19	530	536	525	528	64,600	528
2021-05-18	522	539	521	539	116,300	539
2021-05-17	545	550	510	514	252,300	514
2021-05-14	542	553	536	542	184,100	542
2021-05-13	548	548	532	532	102,600	532
2021-05-12	566	567	548	553	137,400	553
2021-05-11	575	576	561	562	100,900	562
2021-05-10	579	581	573	577	91,200	577
2021-05-07	562	576	562	574	107,400	574
2021-05-06	565	570	560	562	99,900	562
2021-04-30	564	564	557	562	100,300	562
2021-04-28	561	568	556	566	130,100	566
2021-04-27	561	566	558	562	81,600	562
2021-04-26	568	570	561	562	140,000	562
2021-04-23	571	573	565	569	67,000	569
2021-04-22	576	578	565	575	169,400	575
2021-04-21	583	583	566	571	195,900	571
2021-04-20	594	601	587	590	159,000	590
2021-04-19	599	601	592	599	86,100	599
2021-04-16	599	600	588	600	103,700	600
2021-04-15	590	600	586	596	121,600	596
2021-04-14	593	595	584	594	112,300	594
2021-04-13	588	599	583	590	169,300	590
2021-04-12	591	591	583	585	61,500	585
2021-04-09	597	600	585	589	180,100	589
2021-04-08	602	604	595	596	111,500	596
2021-04-07	601	607	599	607	75,500	607
2021-04-06	614	614	599	600	122,300	600
2021-04-05	601	617	599	613	140,800	613
2021-04-02	602	604	597	597	55,600	597
2021-04-01	594	602	593	599	123,300	599
2021-03-31	603	607	591	591	155,500	591
2021-03-30	605	612	597	610	248,500	610
2021-03-29	624	626	605	608	255,400	608
2021-03-26	599	620	594	620	358,600	620
2021-03-25	593	595	586	593	201,100	593
2021-03-24	604	605	583	584	429,200	584
2021-03-23	622	622	605	605	421,100	605
2021-03-22	626	629	621	621	207,800	621
2021-03-19	629	637	618	628	601,800	628
2021-03-18	630	630	622	627	248,600	627
2021-03-17	625	628	621	624	217,600	624
2021-03-16	624	638	619	629	474,300	629
2021-03-15	628	629	621	623	251,600	623
2021-03-12	619	625	615	625	334,800	625
2021-03-11	620	625	615	615	271,900	615
2021-03-10	624	627	613	618	352,200	618
2021-03-09	627	627	613	619	849,600	619
2021-03-08	645	664	634	634	921,200	634
2021-03-05	631	645	627	645	314,300	645
2021-03-04	622	637	622	631	181,400	631
2021-03-03	630	638	621	623	267,200	623
2021-03-02	635	639	627	635	173,100	635
2021-03-01	632	639	626	635	100,100	635
2021-02-26	639	647	630	630	116,700	630
2021-02-25	665	665	642	647	174,900	647
2021-02-24	678	680	652	656	245,600	656
2021-02-22	678	713	666	684	360,500	684
2021-02-19	720	739	707	725	106,700	725
2021-02-18	734	741	721	727	62,600	727
2021-02-17	723	745	711	742	117,400	742
2021-02-16	746	755	731	733	134,100	733
2021-02-15	765	767	744	752	69,000	752
2021-02-12	740	761	737	756	111,000	756
2021-02-10	747	755	736	741	78,700	741
2021-02-09	712	762	712	747	224,000	747
2021-02-08	720	732	697	724	295,400	724
2021-02-05	688	744	685	719	327,600	719
2021-02-04	686	689	676	683	71,400	683
2021-02-03	670	690	670	688	130,600	688
2021-02-02	668	670	661	668	53,600	668
2021-02-01	658	670	647	663	103,600	663
2021-01-29	665	668	655	658	80,800	658
2021-01-28	671	673	660	662	232,200	662
2021-01-27	678	684	671	681	103,300	681
2021-01-26	669	673	662	673	86,100	673
2021-01-25	650	669	647	663	123,300	663
2021-01-22	650	653	645	646	68,700	646
2021-01-21	650	656	646	652	88,900	652
2021-01-20	646	649	640	646	55,500	646
2021-01-19	652	658	642	646	73,300	646
2021-01-18	652	658	643	652	72,500	652
2021-01-15	666	669	654	657	85,000	657
2021-01-14	666	675	662	663	101,700	663
2021-01-13	660	675	653	666	156,200	666
2021-01-12	645	656	637	652	98,700	652
2021-01-08	632	640	627	639	75,600	639
2021-01-07	631	638	622	631	82,400	631
2021-01-06	620	627	614	621	70,400	621
2021-01-05	621	627	617	618	48,200	618
2021-01-04	637	641	620	624	122,300	624

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

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]

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]