1726 (株)ビーアールホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-24640649627637279,600637
2020-11-20601640589639237,000639
2020-11-19626629597601249,500601
2020-11-18644647621622309,700622
2020-11-17685685637644338,600644
2020-11-16710711681687198,900687
2020-11-13726728671707399,400707
2020-11-12750750707733357,800733
2020-11-11770805754780250,800780
2020-11-10775775740761123,400761
2020-11-0977478276077589,800775
2020-11-0677877876377078,600770
2020-11-05788788764776110,600776
2020-11-04790804774778153,400778
2020-11-0279980377478891,600788
2020-10-30778795775790232,300790
2020-10-29757777750775107,400775
2020-10-28764772753772113,200772
2020-10-2774176072775969,800759
2020-10-26729749723748101,600748
2020-10-2372073070372799,700727
2020-10-2272172871571777,400717
2020-10-2172973371472887,200728
2020-10-20719734709729159,800729
2020-10-1971572971471856,400718
2020-10-1673073371571564,700715
2020-10-15755756712734273,000734
2020-10-14758767754766132,900766
2020-10-13775776744764171,200764
2020-10-12788794758769148,500769
2020-10-0976678475478497,600784
2020-10-08762777753764160,500764
2020-10-07760766742747182,400747
2020-10-06770784762765151,800765
2020-10-05795795762767139,600767
2020-10-02776783748765291,200765
2020-09-30800801780780115,900780
2020-09-29787808772802183,200802
2020-09-28785793765792288,200792
2020-09-25795804776778212,400778
2020-09-24794799780781123,100781
2020-09-23801806789794192,400794
2020-09-18799820792799168,100799
2020-09-17795799770793132,400793
2020-09-16773804773794156,700794
2020-09-15781789755769174,800769
2020-09-14800817776781217,900781
2020-09-11769796769789271,400789
2020-09-10759767748759139,100759
2020-09-09739757727747162,000747
2020-09-08722749720741174,200741
2020-09-07701726701710158,100710
2020-09-04673704673696126,500696
2020-09-03689717682705254,500705
2020-09-02670682660675105,600675
2020-09-01655680643673158,200673
2020-08-31620643617637122,400637
2020-08-28621637601617136,400617
2020-08-2763463561662257,000622
2020-08-2663964663463644,900636
2020-08-2564464862663877,500638
2020-08-24632640608634126,500634
2020-08-2163864762363279,100632
2020-08-2066666763363849,300638
2020-08-1964566064066043,300660
2020-08-1865265663364589,500645
2020-08-1768168365565668,100656
2020-08-1467369667268688,900686
2020-08-1368568566868290,700682
2020-08-12660687646679260,600679
2020-08-11615663607661243,100661
2020-08-07618618578609157,300609
2020-08-06610620595617168,100617
2020-08-0560162059562093,000620
2020-08-0459460059060047,800600
2020-08-0360060058458841,000588
2020-07-31596603577600109,600600
2020-07-3058860058660043,700600
2020-07-2959359558859120,800591
2020-07-2860060258959747,100597
2020-07-2759060458560465,300604
2020-07-2260660659159462,200594
2020-07-2160561159160970,700609
2020-07-2059961258660477,900604
2020-07-1759259558358949,100589
2020-07-1658959858559358,000593
2020-07-1558559457158474,300584
2020-07-1458058056057760,500577
2020-07-1358458656758144,800581
2020-07-1058358656757468,300574
2020-07-0957258955858376,800583
2020-07-0858458457157249,600572
2020-07-0760160758358650,600586
2020-07-0658360158360053,900600
2020-07-0357158357158360,800583
2020-07-02602602566571138,600571
2020-07-01633633602602128,900602
2020-06-30585628585624191,600624
2020-06-29574580568580102,900580
2020-06-2655057454657469,100574
2020-06-2555255353654265,200542
2020-06-2455656054655432,100554
2020-06-2355255754555533,700555
2020-06-2255355554055230,700552
2020-06-1954555753355348,600553
2020-06-1853154552854336,600543
2020-06-1753653653053129,500531
2020-06-1652553652553655,500536
2020-06-1554654651551582,800515
2020-06-1254855453954772,700547
2020-06-1157657656156250,500562
2020-06-1056157855957850,800578
2020-06-0957357355556946,600569
2020-06-0855356354256362,300563
2020-06-0555555552755060,300550
2020-06-0456256254455546,100555
2020-06-0357157155656045,700560
2020-06-0255957355857045,800570
2020-06-0157857855356362,900563
2020-05-2958058557358084,600580
2020-05-2857658156458170,000581
2020-05-2757357556357271,600572
2020-05-2658258256558184,200581
2020-05-2557557856157890,200578
2020-05-2257457556156551,100565
2020-05-21565582542576176,400576
2020-05-20531576530571204,900571
2020-05-1953053252453176,000531
2020-05-18518531516528143,000528
2020-05-15500514490510154,500510
2020-05-1448448948348410,000484
2020-05-1348448948348518,400485
2020-05-1249549548749124,600491
2020-05-1149549549049417,500494
2020-05-0848249548049537,400495
2020-05-0748249047847924,400479
2020-05-0149950248649045,400490
2020-04-3049849949149854,800498
2020-04-2848349847849861,100498
2020-04-2748649247448342,600483
2020-04-2448048246748159,200481
2020-04-2347848246847850,500478
2020-04-2246447946447740,800477
2020-04-2146746945946739,100467
2020-04-2048148346746948,400469
2020-04-1748849748148152,900481
2020-04-1646649046649054,000490
2020-04-1547547546146631,400466
2020-04-1446747646647517,600475
2020-04-1348949246346755,700467
2020-04-1049249447749077,100490
2020-04-0949449448149039,400490
2020-04-0846949346949355,100493
2020-04-0746046945046939,000469
2020-04-0643345942545577,300455
2020-04-0344545042944146,600441
2020-04-0246546944544566,300445
2020-04-0149249447147275,100472
2020-03-31501510499505119,100505
2020-03-30490501480501144,400501
2020-03-27499510493510226,600510
2020-03-26491495474494127,100494
2020-03-2549049647649698,000496
2020-03-24494506468489146,200489
2020-03-23469493465488196,900488
2020-03-19454487447484136,900484
2020-03-1843446043443593,200435
2020-03-17392454392450120,200450
2020-03-1640042639540870,800408
2020-03-13371395361393156,200393
2020-03-12419422402411110,400411
2020-03-1142543642242383,800423
2020-03-10391432384427158,800427
2020-03-09424425406409110,700409
2020-03-0644444743343697,600436
2020-03-0545746344945053,100450
2020-03-0444746444444985,900449
2020-03-03475475450450137,800450
2020-03-02462478462466123,400466
2020-02-28464480452478284,700478
2020-02-27476485469480186,600480
2020-02-26469479456475134,300475
2020-02-25471484467473129,400473
2020-02-21492506492499172,500499
2020-02-2049849949249244,000492
2020-02-19479501478500181,000500
2020-02-18465478465477121,700477
2020-02-1747647646746745,000467
2020-02-1447347946747666,300476
2020-02-1347247947047931,300479
2020-02-1247947947047638,600476
2020-02-1047948147647922,900479
2020-02-0748048147047540,800475
2020-02-06482485469479113,900479
2020-02-05482504477485163,100485
2020-02-0447348147347433,100474
2020-02-0346948146947827,000478
2020-01-3147148547148156,600481
2020-01-3048848846747278,600472
2020-01-2948649348448667,900486
2020-01-2848048847648656,300486
2020-01-2748348747948147,500481
2020-01-2449250048549076,300490
2020-01-23490512473491512,500491
2020-01-2248949648949551,000495
2020-01-2149149348849041,300490
2020-01-2047949747949273,100492
2020-01-1747948446847954,600479
2020-01-1648048247847933,100479
2020-01-1548648748048131,800481
2020-01-1448249048248743,400487
2020-01-1048849447948139,700481
2020-01-0947748847648743,500487
2020-01-0847547846447490,000474
2020-01-0748248547547971,200479
2020-01-0649049048148249,000482

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