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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 335 | 338 | 330 | 335 | 332,700 | 335 |
| 2022-09-27 | 336 | 340 | 336 | 338 | 75,900 | 338 |
| 2022-09-26 | 342 | 342 | 334 | 334 | 185,300 | 334 |
| 2022-09-22 | 345 | 346 | 342 | 342 | 181,000 | 342 |
| 2022-09-21 | 349 | 349 | 344 | 346 | 72,400 | 346 |
| 2022-09-20 | 346 | 351 | 346 | 351 | 89,100 | 351 |
| 2022-09-16 | 344 | 347 | 344 | 344 | 229,000 | 344 |
| 2022-09-15 | 348 | 349 | 342 | 344 | 97,000 | 344 |
| 2022-09-14 | 348 | 352 | 346 | 348 | 70,900 | 348 |
| 2022-09-13 | 352 | 353 | 349 | 353 | 71,700 | 353 |
| 2022-09-12 | 349 | 352 | 348 | 352 | 97,900 | 352 |
| 2022-09-09 | 344 | 348 | 344 | 348 | 197,400 | 348 |
| 2022-09-08 | 342 | 347 | 340 | 347 | 81,800 | 347 |
| 2022-09-07 | 342 | 342 | 338 | 338 | 88,200 | 338 |
| 2022-09-06 | 341 | 345 | 339 | 343 | 95,200 | 343 |
| 2022-09-05 | 347 | 348 | 341 | 341 | 137,700 | 341 |
| 2022-09-02 | 352 | 352 | 347 | 349 | 210,600 | 349 |
| 2022-09-01 | 352 | 353 | 350 | 350 | 79,300 | 350 |
| 2022-08-31 | 355 | 355 | 352 | 352 | 74,800 | 352 |
| 2022-08-30 | 353 | 358 | 353 | 356 | 86,800 | 356 |
| 2022-08-29 | 352 | 353 | 350 | 351 | 102,300 | 351 |
| 2022-08-26 | 357 | 360 | 356 | 358 | 151,400 | 358 |
| 2022-08-25 | 354 | 356 | 353 | 356 | 37,100 | 356 |
| 2022-08-24 | 353 | 354 | 351 | 353 | 34,400 | 353 |
| 2022-08-23 | 354 | 354 | 351 | 352 | 42,400 | 352 |
| 2022-08-22 | 355 | 356 | 352 | 356 | 66,900 | 356 |
| 2022-08-19 | 354 | 354 | 349 | 353 | 70,600 | 353 |
| 2022-08-18 | 351 | 351 | 348 | 348 | 71,000 | 348 |
| 2022-08-17 | 353 | 359 | 351 | 353 | 170,500 | 353 |
| 2022-08-16 | 351 | 352 | 349 | 352 | 61,200 | 352 |
| 2022-08-15 | 353 | 353 | 350 | 350 | 70,100 | 350 |
| 2022-08-12 | 350 | 353 | 350 | 352 | 84,500 | 352 |
| 2022-08-10 | 352 | 352 | 347 | 347 | 49,700 | 347 |
| 2022-08-09 | 356 | 356 | 349 | 349 | 41,500 | 349 |
| 2022-08-08 | 350 | 356 | 349 | 356 | 132,000 | 356 |
| 2022-08-05 | 348 | 353 | 348 | 353 | 78,300 | 353 |
| 2022-08-04 | 347 | 350 | 346 | 350 | 50,900 | 350 |
| 2022-08-03 | 352 | 352 | 346 | 346 | 59,000 | 346 |
| 2022-08-02 | 355 | 355 | 350 | 350 | 52,900 | 350 |
| 2022-08-01 | 353 | 357 | 349 | 356 | 104,300 | 356 |
| 2022-07-29 | 352 | 353 | 348 | 348 | 75,300 | 348 |
| 2022-07-28 | 353 | 353 | 347 | 351 | 86,000 | 351 |
| 2022-07-27 | 357 | 357 | 347 | 351 | 115,600 | 351 |
| 2022-07-26 | 350 | 358 | 348 | 356 | 111,900 | 356 |
| 2022-07-25 | 349 | 352 | 346 | 348 | 97,600 | 348 |
| 2022-07-22 | 342 | 349 | 341 | 347 | 139,100 | 347 |
| 2022-07-21 | 344 | 344 | 340 | 344 | 83,000 | 344 |
| 2022-07-20 | 346 | 347 | 340 | 344 | 110,900 | 344 |
| 2022-07-19 | 336 | 342 | 334 | 342 | 131,900 | 342 |
| 2022-07-15 | 333 | 333 | 329 | 332 | 79,500 | 332 |
| 2022-07-14 | 333 | 333 | 328 | 331 | 37,400 | 331 |
| 2022-07-13 | 330 | 331 | 329 | 331 | 41,000 | 331 |
| 2022-07-12 | 338 | 338 | 327 | 328 | 144,300 | 328 |
| 2022-07-11 | 334 | 340 | 333 | 338 | 167,000 | 338 |
| 2022-07-08 | 336 | 337 | 329 | 329 | 177,200 | 329 |
| 2022-07-07 | 326 | 339 | 326 | 337 | 244,100 | 337 |
| 2022-07-06 | 325 | 329 | 325 | 327 | 79,000 | 327 |
| 2022-07-05 | 322 | 327 | 322 | 327 | 81,800 | 327 |
| 2022-07-04 | 324 | 324 | 318 | 322 | 74,700 | 322 |
| 2022-07-01 | 320 | 323 | 318 | 320 | 112,900 | 320 |
| 2022-06-30 | 326 | 327 | 320 | 320 | 116,000 | 320 |
| 2022-06-29 | 325 | 326 | 323 | 324 | 78,800 | 324 |
| 2022-06-28 | 322 | 325 | 321 | 325 | 46,900 | 325 |
| 2022-06-27 | 326 | 326 | 321 | 321 | 66,800 | 321 |
| 2022-06-24 | 319 | 325 | 318 | 325 | 119,300 | 325 |
| 2022-06-23 | 317 | 319 | 314 | 318 | 111,700 | 318 |
| 2022-06-22 | 315 | 317 | 314 | 317 | 88,500 | 317 |
| 2022-06-21 | 310 | 312 | 308 | 312 | 62,000 | 312 |
| 2022-06-20 | 311 | 311 | 304 | 306 | 72,800 | 306 |
| 2022-06-17 | 306 | 310 | 304 | 307 | 68,000 | 307 |
| 2022-06-16 | 309 | 313 | 309 | 309 | 61,700 | 309 |
| 2022-06-15 | 311 | 313 | 308 | 308 | 73,100 | 308 |
| 2022-06-14 | 310 | 313 | 308 | 310 | 75,100 | 310 |
| 2022-06-13 | 315 | 316 | 311 | 311 | 87,800 | 311 |
| 2022-06-10 | 314 | 319 | 313 | 316 | 125,800 | 316 |
| 2022-06-09 | 321 | 321 | 314 | 317 | 163,700 | 317 |
| 2022-06-08 | 329 | 329 | 321 | 323 | 193,600 | 323 |
| 2022-06-07 | 325 | 329 | 325 | 329 | 133,700 | 329 |
| 2022-06-06 | 324 | 326 | 324 | 325 | 59,400 | 325 |
| 2022-06-03 | 325 | 327 | 324 | 325 | 71,700 | 325 |
| 2022-06-02 | 326 | 326 | 321 | 322 | 48,600 | 322 |
| 2022-06-01 | 320 | 325 | 319 | 325 | 75,200 | 325 |
| 2022-05-31 | 322 | 323 | 318 | 321 | 91,100 | 321 |
| 2022-05-30 | 324 | 325 | 321 | 322 | 136,400 | 322 |
| 2022-05-27 | 318 | 322 | 318 | 321 | 142,600 | 321 |
| 2022-05-26 | 313 | 319 | 312 | 315 | 147,500 | 315 |
| 2022-05-25 | 312 | 313 | 310 | 312 | 62,000 | 312 |
| 2022-05-24 | 319 | 319 | 312 | 313 | 80,900 | 313 |
| 2022-05-23 | 315 | 319 | 314 | 317 | 128,800 | 317 |
| 2022-05-20 | 314 | 314 | 310 | 314 | 49,300 | 314 |
| 2022-05-19 | 308 | 315 | 307 | 313 | 116,000 | 313 |
| 2022-05-18 | 312 | 312 | 307 | 310 | 71,100 | 310 |
| 2022-05-17 | 305 | 312 | 305 | 311 | 117,900 | 311 |
| 2022-05-16 | 313 | 313 | 301 | 304 | 110,900 | 304 |
| 2022-05-13 | 300 | 308 | 299 | 308 | 94,500 | 308 |
| 2022-05-12 | 304 | 304 | 299 | 301 | 85,400 | 301 |
| 2022-05-11 | 300 | 305 | 299 | 305 | 90,600 | 305 |
| 2022-05-10 | 299 | 302 | 296 | 300 | 103,100 | 300 |
| 2022-05-09 | 301 | 302 | 298 | 300 | 63,700 | 300 |
| 2022-05-06 | 302 | 302 | 299 | 301 | 171,600 | 301 |
| 2022-05-02 | 293 | 300 | 293 | 300 | 122,900 | 300 |
| 2022-04-28 | 286 | 292 | 286 | 292 | 120,700 | 292 |
| 2022-04-27 | 286 | 287 | 285 | 286 | 122,300 | 286 |
| 2022-04-26 | 285 | 287 | 284 | 287 | 97,200 | 287 |
| 2022-04-25 | 286 | 287 | 284 | 284 | 191,400 | 284 |
| 2022-04-22 | 287 | 291 | 287 | 288 | 121,800 | 288 |
| 2022-04-21 | 290 | 292 | 288 | 292 | 177,400 | 292 |
| 2022-04-20 | 291 | 292 | 290 | 292 | 109,600 | 292 |
| 2022-04-19 | 290 | 292 | 290 | 290 | 104,500 | 290 |
| 2022-04-18 | 292 | 292 | 287 | 288 | 225,300 | 288 |
| 2022-04-15 | 295 | 295 | 291 | 294 | 119,700 | 294 |
| 2022-04-14 | 297 | 297 | 294 | 295 | 112,400 | 295 |
| 2022-04-13 | 292 | 297 | 290 | 297 | 147,200 | 297 |
| 2022-04-12 | 295 | 296 | 290 | 292 | 215,300 | 292 |
| 2022-04-11 | 301 | 302 | 293 | 296 | 274,500 | 296 |
| 2022-04-08 | 303 | 304 | 299 | 302 | 236,000 | 302 |
| 2022-04-07 | 307 | 307 | 303 | 303 | 189,100 | 303 |
| 2022-04-06 | 308 | 311 | 307 | 310 | 146,900 | 310 |
| 2022-04-05 | 311 | 312 | 308 | 311 | 130,800 | 311 |
| 2022-04-04 | 313 | 315 | 309 | 309 | 177,600 | 309 |
| 2022-04-01 | 316 | 316 | 311 | 315 | 189,000 | 315 |
| 2022-03-31 | 320 | 325 | 318 | 320 | 159,900 | 320 |
| 2022-03-30 | 321 | 323 | 318 | 322 | 222,800 | 322 |
| 2022-03-29 | 327 | 328 | 323 | 328 | 232,400 | 328 |
| 2022-03-28 | 330 | 330 | 324 | 326 | 295,200 | 326 |
| 2022-03-25 | 333 | 333 | 328 | 330 | 289,300 | 330 |
| 2022-03-24 | 329 | 332 | 327 | 332 | 163,500 | 332 |
| 2022-03-23 | 329 | 335 | 328 | 333 | 176,300 | 333 |
| 2022-03-22 | 332 | 333 | 326 | 327 | 233,500 | 327 |
| 2022-03-18 | 332 | 333 | 330 | 331 | 206,400 | 331 |
| 2022-03-17 | 334 | 334 | 327 | 333 | 216,800 | 333 |
| 2022-03-16 | 333 | 333 | 326 | 329 | 165,400 | 329 |
| 2022-03-15 | 326 | 333 | 326 | 332 | 94,300 | 332 |
| 2022-03-14 | 324 | 330 | 323 | 326 | 128,700 | 326 |
| 2022-03-11 | 320 | 326 | 319 | 323 | 213,200 | 323 |
| 2022-03-10 | 317 | 324 | 316 | 324 | 121,800 | 324 |
| 2022-03-09 | 314 | 315 | 308 | 309 | 170,400 | 309 |
| 2022-03-08 | 318 | 322 | 312 | 316 | 179,000 | 316 |
| 2022-03-07 | 328 | 328 | 318 | 320 | 283,800 | 320 |
| 2022-03-04 | 332 | 333 | 326 | 330 | 218,500 | 330 |
| 2022-03-03 | 335 | 335 | 330 | 332 | 112,900 | 332 |
| 2022-03-02 | 336 | 336 | 330 | 332 | 144,300 | 332 |
| 2022-03-01 | 338 | 344 | 338 | 340 | 150,600 | 340 |
| 2022-02-28 | 332 | 340 | 331 | 338 | 137,600 | 338 |
| 2022-02-25 | 334 | 335 | 328 | 331 | 202,000 | 331 |
| 2022-02-24 | 338 | 339 | 330 | 335 | 170,900 | 335 |
| 2022-02-22 | 341 | 342 | 336 | 337 | 141,100 | 337 |
| 2022-02-21 | 349 | 349 | 342 | 345 | 109,400 | 345 |
| 2022-02-18 | 347 | 350 | 343 | 350 | 88,600 | 350 |
| 2022-02-17 | 350 | 351 | 348 | 349 | 53,600 | 349 |
| 2022-02-16 | 352 | 353 | 345 | 347 | 121,400 | 347 |
| 2022-02-15 | 352 | 355 | 345 | 346 | 143,400 | 346 |
| 2022-02-14 | 357 | 358 | 352 | 354 | 101,200 | 354 |
| 2022-02-10 | 357 | 360 | 354 | 360 | 97,200 | 360 |
| 2022-02-09 | 362 | 362 | 355 | 355 | 72,700 | 355 |
| 2022-02-08 | 357 | 361 | 354 | 361 | 81,600 | 361 |
| 2022-02-07 | 360 | 361 | 356 | 357 | 90,000 | 357 |
| 2022-02-04 | 358 | 360 | 355 | 358 | 53,200 | 358 |
| 2022-02-03 | 363 | 363 | 358 | 358 | 75,900 | 358 |
| 2022-02-02 | 360 | 364 | 358 | 363 | 72,700 | 363 |
| 2022-02-01 | 364 | 365 | 356 | 358 | 79,200 | 358 |
| 2022-01-31 | 357 | 361 | 356 | 361 | 83,900 | 361 |
| 2022-01-28 | 352 | 358 | 352 | 358 | 64,400 | 358 |
| 2022-01-27 | 355 | 359 | 347 | 347 | 121,000 | 347 |
| 2022-01-26 | 351 | 356 | 350 | 352 | 72,500 | 352 |
| 2022-01-25 | 357 | 357 | 349 | 350 | 75,300 | 350 |
| 2022-01-24 | 354 | 358 | 353 | 358 | 48,500 | 358 |
| 2022-01-21 | 347 | 355 | 346 | 355 | 72,500 | 355 |
| 2022-01-20 | 343 | 352 | 343 | 349 | 96,100 | 349 |
| 2022-01-19 | 352 | 357 | 342 | 343 | 160,500 | 343 |
| 2022-01-18 | 359 | 360 | 354 | 354 | 86,300 | 354 |
| 2022-01-17 | 359 | 361 | 354 | 358 | 80,000 | 358 |
| 2022-01-14 | 355 | 358 | 352 | 355 | 98,500 | 355 |
| 2022-01-13 | 351 | 354 | 349 | 352 | 75,600 | 352 |
| 2022-01-12 | 350 | 355 | 350 | 351 | 119,700 | 351 |
| 2022-01-11 | 349 | 352 | 345 | 352 | 87,300 | 352 |
| 2022-01-07 | 349 | 352 | 342 | 345 | 111,000 | 345 |
| 2022-01-06 | 350 | 352 | 345 | 346 | 120,500 | 346 |
| 2022-01-05 | 354 | 354 | 349 | 353 | 122,100 | 353 |
| 2022-01-04 | 353 | 355 | 349 | 352 | 95,800 | 352 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
