324A (株)ブッキングリゾート 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,470 | 1,480 | 1,404 | 1,410 | 137,200 | 1,410 |
| 2025-04-01 | 1,570 | 1,570 | 1,460 | 1,481 | 127,900 | 1,481 |
| 2025-03-31 | 1,530 | 1,546 | 1,452 | 1,538 | 169,100 | 1,538 |
| 2025-03-28 | 1,580 | 1,616 | 1,551 | 1,572 | 109,400 | 1,572 |
| 2025-03-27 | 1,600 | 1,615 | 1,536 | 1,580 | 135,400 | 1,580 |
| 2025-03-26 | 1,606 | 1,664 | 1,577 | 1,614 | 253,600 | 1,614 |
| 2025-03-25 | 1,620 | 1,644 | 1,531 | 1,586 | 331,400 | 1,586 |
| 2025-03-24 | 1,745 | 1,793 | 1,602 | 1,614 | 512,200 | 1,614 |
| 2025-03-21 | 1,830 | 1,910 | 1,742 | 1,761 | 422,700 | 1,761 |
| 2025-03-19 | 1,873 | 1,971 | 1,785 | 1,834 | 1,583,200 | 1,834 |
| 2025-03-18 | 1,610 | 1,845 | 1,594 | 1,840 | 1,355,400 | 1,840 |
| 2025-03-17 | 1,664 | 1,665 | 1,570 | 1,606 | 500,100 | 1,606 |
| 2025-03-14 | 1,490 | 1,644 | 1,485 | 1,625 | 1,160,700 | 1,625 |
| 2025-03-13 | 1,577 | 1,713 | 1,450 | 1,450 | 1,328,100 | 1,450 |
| 2025-03-12 | 1,576 | 1,633 | 1,535 | 1,559 | 446,500 | 1,559 |
| 2025-03-11 | 1,558 | 1,589 | 1,503 | 1,548 | 893,200 | 1,548 |
| 2025-03-10 | 1,497 | 1,648 | 1,453 | 1,637 | 995,700 | 1,637 |
| 2025-03-07 | 1,409 | 1,575 | 1,397 | 1,452 | 935,500 | 1,452 |
| 2025-03-06 | 1,436 | 1,489 | 1,394 | 1,450 | 558,300 | 1,450 |
| 2025-03-05 | 1,453 | 1,519 | 1,393 | 1,406 | 803,600 | 1,406 |
| 2025-03-04 | 1,556 | 1,605 | 1,480 | 1,483 | 829,200 | 1,483 |
| 2025-03-03 | 1,630 | 1,723 | 1,570 | 1,623 | 2,435,100 | 1,623 |
| 2025-02-28 | 1,720 | 1,744 | 1,555 | 1,565 | 2,197,200 | 1,565 |
| 2025-02-27 | 2,230 | 2,479 | 1,731 | 1,760 | 9,929,000 | 1,760 |
| 2025-02-26 | 2,350 | 2,418 | 2,022 | 2,215 | 7,976,700 | 2,215 |
| 2025-02-25 | 2,165 | 2,350 | 2,124 | 2,350 | 6,697,700 | 2,350 |
| 2025-02-21 | 1,550 | 1,950 | 1,500 | 1,950 | 5,478,200 | 1,950 |
分割・併合履歴 ： なし