1726 (株)ビーアールホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	353	356	352	355	86,400	355
2023-12-28	348	353	348	353	99,800	353
2023-12-27	345	348	344	348	196,200	348
2023-12-26	346	346	343	345	120,000	345
2023-12-25	350	350	346	346	112,300	346
2023-12-22	350	352	347	350	156,900	350
2023-12-21	352	353	349	350	101,300	350
2023-12-20	350	353	350	351	119,600	351
2023-12-19	349	351	347	350	91,600	350
2023-12-18	349	350	345	349	144,400	349
2023-12-15	354	354	351	351	91,600	351
2023-12-14	348	353	348	351	186,000	351
2023-12-13	347	348	345	347	84,100	347
2023-12-12	351	351	346	346	103,300	346
2023-12-11	351	352	348	351	136,200	351
2023-12-08	350	352	346	349	268,000	349
2023-12-07	354	354	351	352	108,600	352
2023-12-06	355	357	354	355	114,200	355
2023-12-05	355	358	355	355	84,700	355
2023-12-04	354	358	354	357	94,900	357
2023-12-01	359	359	355	355	90,800	355
2023-11-30	359	360	356	359	146,600	359
2023-11-29	361	362	359	359	72,400	359
2023-11-28	360	363	357	363	168,300	363
2023-11-27	363	363	358	360	107,200	360
2023-11-24	363	364	361	363	103,200	363
2023-11-22	354	365	353	360	261,100	360
2023-11-21	352	354	351	354	99,500	354
2023-11-20	350	356	350	352	169,700	352
2023-11-17	346	352	346	352	188,900	352
2023-11-16	348	349	346	346	152,600	346
2023-11-15	348	350	347	349	207,500	349
2023-11-14	349	349	347	349	193,700	349
2023-11-13	346	354	346	349	581,900	349
2023-11-10	368	370	366	370	76,800	370
2023-11-09	366	368	364	367	47,500	367
2023-11-08	369	369	363	366	56,700	366
2023-11-07	369	370	367	369	45,200	369
2023-11-06	370	370	367	367	95,300	367
2023-11-02	369	369	365	366	58,000	366
2023-11-01	365	369	365	368	70,800	368
2023-10-31	360	365	359	365	68,700	365
2023-10-30	360	365	358	361	250,000	361
2023-10-27	360	365	360	365	64,500	365
2023-10-26	360	363	358	359	58,900	359
2023-10-25	360	364	360	362	51,600	362
2023-10-24	360	362	353	361	116,200	361
2023-10-23	364	364	360	360	58,100	360
2023-10-20	364	364	360	364	40,100	364
2023-10-19	361	365	361	363	34,500	363
2023-10-18	359	366	359	365	67,300	365
2023-10-17	358	361	357	359	55,600	359
2023-10-16	359	360	356	357	78,100	357
2023-10-13	360	360	356	357	55,800	357
2023-10-12	359	360	356	360	68,500	360
2023-10-11	360	361	358	358	70,200	358
2023-10-10	362	364	360	360	70,500	360
2023-10-06	355	363	355	362	87,400	362
2023-10-05	351	356	351	354	109,900	354
2023-10-04	349	354	347	349	196,400	349
2023-10-03	362	362	354	354	186,400	354
2023-10-02	367	370	363	363	179,700	363
2023-09-29	374	374	366	367	203,900	367
2023-09-28	375	376	370	371	385,600	371
2023-09-27	381	384	377	384	378,700	384
2023-09-26	381	382	380	381	204,000	381
2023-09-25	379	381	377	381	279,900	381
2023-09-22	377	379	374	377	185,700	377
2023-09-21	383	384	377	378	267,600	378
2023-09-20	387	387	381	382	196,600	382
2023-09-19	387	387	383	385	260,400	385
2023-09-15	386	388	384	387	159,600	387
2023-09-14	386	387	385	387	143,700	387
2023-09-13	388	390	385	386	118,500	386
2023-09-12	392	394	387	390	137,900	390
2023-09-11	395	395	390	391	126,100	391
2023-09-08	395	397	392	393	164,600	393
2023-09-07	395	396	392	395	153,000	395
2023-09-06	394	395	393	393	93,400	393
2023-09-05	394	394	391	394	112,500	394
2023-09-04	392	394	391	394	204,300	394
2023-09-01	388	391	387	391	128,500	391
2023-08-31	387	389	386	388	111,100	388
2023-08-30	388	388	386	387	90,200	387
2023-08-29	386	388	385	388	56,200	388
2023-08-28	384	385	382	385	72,000	385
2023-08-25	380	380	378	378	54,400	378
2023-08-24	377	381	377	380	73,900	380
2023-08-23	375	377	373	376	32,500	376
2023-08-22	374	377	372	373	84,500	373
2023-08-21	374	378	374	375	62,000	375
2023-08-18	373	376	370	371	101,200	371
2023-08-17	377	377	372	373	91,800	373
2023-08-16	381	381	376	377	118,900	377
2023-08-15	385	385	381	381	55,600	381
2023-08-14	382	384	381	382	81,400	382
2023-08-10	378	380	375	380	61,400	380
2023-08-09	380	380	374	377	94,900	377
2023-08-08	382	384	380	381	79,100	381
2023-08-07	388	388	382	382	163,000	382
2023-08-04	391	395	390	392	72,900	392
2023-08-03	395	396	391	391	77,300	391
2023-08-02	399	401	396	397	77,100	397
2023-08-01	402	402	400	402	69,500	402
2023-07-31	402	404	400	402	97,900	402
2023-07-28	395	400	395	400	81,200	400
2023-07-27	397	399	396	397	62,900	397
2023-07-26	399	399	395	397	73,400	397
2023-07-25	398	400	397	399	55,700	399
2023-07-24	396	398	394	398	57,400	398
2023-07-21	391	395	391	393	60,200	393
2023-07-20	396	396	391	391	75,200	391
2023-07-19	391	396	389	396	71,600	396
2023-07-18	389	390	386	388	62,300	388
2023-07-14	389	389	383	385	63,100	385
2023-07-13	389	389	384	386	61,400	386
2023-07-12	388	389	386	386	50,900	386
2023-07-11	387	389	386	386	64,500	386
2023-07-10	389	392	387	387	94,900	387
2023-07-07	388	391	384	388	105,800	388
2023-07-06	392	393	388	389	70,900	389
2023-07-05	393	394	390	393	50,500	393
2023-07-04	397	397	392	392	81,700	392
2023-07-03	395	398	395	397	74,800	397
2023-06-30	392	393	388	392	86,100	392
2023-06-29	392	396	391	392	80,900	392
2023-06-28	391	392	389	392	55,400	392
2023-06-27	394	394	390	391	66,800	391
2023-06-26	395	400	392	394	44,300	394
2023-06-23	395	398	390	393	76,300	393
2023-06-22	401	402	394	395	91,900	395
2023-06-21	393	404	393	400	169,000	400
2023-06-20	391	393	390	393	55,600	393
2023-06-19	388	393	387	393	96,700	393
2023-06-16	389	389	383	387	112,900	387
2023-06-15	390	391	387	388	61,000	388
2023-06-14	387	391	386	390	65,500	390
2023-06-13	394	394	387	387	84,600	387
2023-06-12	390	393	390	393	91,500	393
2023-06-09	386	388	385	387	106,300	387
2023-06-08	385	388	383	384	64,400	384
2023-06-07	384	387	379	383	145,800	383
2023-06-06	381	384	381	381	65,800	381
2023-06-05	383	384	379	382	84,800	382
2023-06-02	371	380	371	377	101,500	377
2023-06-01	371	374	370	371	65,200	371
2023-05-31	375	376	370	371	98,600	371
2023-05-30	378	380	376	377	52,200	377
2023-05-29	382	382	378	378	68,900	378
2023-05-26	385	386	377	378	77,700	378
2023-05-25	384	387	382	386	73,000	386
2023-05-24	384	386	383	383	42,500	383
2023-05-23	387	390	385	385	78,900	385
2023-05-22	383	387	382	385	71,600	385
2023-05-19	386	387	382	383	99,800	383
2023-05-18	383	388	378	386	146,800	386
2023-05-17	386	386	382	383	73,200	383
2023-05-16	393	393	386	388	71,200	388
2023-05-15	386	394	385	393	94,000	393
2023-05-12	390	390	384	387	110,100	387
2023-05-11	388	392	386	390	69,400	390
2023-05-10	395	395	384	387	100,200	387
2023-05-09	378	395	378	392	207,800	392
2023-05-08	371	376	371	376	124,600	376
2023-05-02	369	372	366	371	83,500	371
2023-05-01	377	378	359	369	258,500	369
2023-04-28	369	376	369	376	121,800	376
2023-04-27	365	369	365	367	47,300	367
2023-04-26	365	372	364	371	67,800	371
2023-04-25	370	376	367	369	136,000	369
2023-04-24	363	370	363	369	105,400	369
2023-04-21	355	365	353	363	155,200	363
2023-04-20	357	357	354	355	33,600	355
2023-04-19	357	357	353	357	25,800	357
2023-04-18	351	356	351	356	60,800	356
2023-04-17	353	353	350	351	32,900	351
2023-04-14	347	352	347	352	59,500	352
2023-04-13	350	350	347	348	37,600	348
2023-04-12	349	351	349	350	33,600	350
2023-04-11	350	352	349	351	35,200	351
2023-04-10	351	354	350	350	40,700	350
2023-04-07	352	353	350	351	50,200	351
2023-04-06	353	354	351	351	47,400	351
2023-04-05	360	360	356	356	57,200	356
2023-04-04	355	361	353	361	112,800	361
2023-04-03	355	356	353	355	46,400	355
2023-03-31	350	355	348	355	78,600	355
2023-03-30	350	353	344	348	242,400	348
2023-03-29	361	361	356	359	150,100	359
2023-03-28	360	362	358	359	125,000	359
2023-03-27	360	360	357	358	147,000	358
2023-03-24	353	359	351	359	282,400	359
2023-03-23	351	355	348	355	74,000	355
2023-03-22	347	353	343	353	91,300	353
2023-03-20	349	349	341	341	103,700	341
2023-03-17	343	353	340	350	261,900	350
2023-03-16	340	344	339	343	95,100	343
2023-03-15	345	347	344	347	58,500	347
2023-03-14	344	344	338	341	142,000	341
2023-03-13	352	353	346	351	159,100	351
2023-03-10	361	362	357	357	250,200	357
2023-03-09	362	364	359	364	127,100	364
2023-03-08	357	361	356	361	116,500	361
2023-03-07	352	356	352	356	85,900	356
2023-03-06	354	354	352	354	90,100	354
2023-03-03	351	354	350	354	201,800	354
2023-03-02	351	352	350	350	53,100	350
2023-03-01	348	351	348	351	65,300	351
2023-02-28	350	351	347	348	70,500	348
2023-02-27	341	354	341	350	143,800	350
2023-02-24	340	342	340	342	57,600	342
2023-02-22	341	342	340	340	46,400	340
2023-02-21	342	343	341	343	27,800	343
2023-02-20	340	342	340	342	32,000	342
2023-02-17	341	344	340	340	89,500	340
2023-02-16	342	343	341	342	36,000	342
2023-02-15	341	342	340	342	35,400	342
2023-02-14	342	342	339	339	17,200	339
2023-02-13	342	342	338	339	51,100	339
2023-02-10	339	343	339	342	69,400	342
2023-02-09	337	341	337	339	36,600	339
2023-02-08	339	340	337	339	17,800	339
2023-02-07	338	340	337	339	34,500	339
2023-02-06	335	338	335	338	45,400	338
2023-02-03	336	337	335	335	98,500	335
2023-02-02	343	343	338	338	49,200	338
2023-02-01	340	348	339	340	175,500	340
2023-01-31	339	340	338	340	43,200	340
2023-01-30	337	339	336	339	66,500	339
2023-01-27	339	339	336	336	45,300	336
2023-01-26	339	339	336	338	39,800	338
2023-01-25	335	339	333	339	69,500	339
2023-01-24	335	336	333	335	53,900	335
2023-01-23	331	334	329	334	79,700	334
2023-01-20	326	329	325	329	49,700	329
2023-01-19	327	328	325	325	36,900	325
2023-01-18	325	328	324	327	56,500	327
2023-01-17	328	329	325	327	54,100	327
2023-01-16	329	330	326	326	46,300	326
2023-01-13	329	331	328	328	68,700	328
2023-01-12	330	331	328	330	34,400	330
2023-01-11	328	330	327	329	28,800	329
2023-01-10	329	330	327	327	50,500	327
2023-01-06	329	329	327	328	29,700	328
2023-01-05	330	331	327	329	57,000	329
2023-01-04	332	332	329	330	55,200	330

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 [2023年度]

1726 (株)ビーアールホールディングスの時系列データ [2023年度]