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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,031 | 1,087 | 1,031 | 1,073 | 154,700 | 1,073 |
| 2025-12-11 | 1,064 | 1,067 | 1,043 | 1,043 | 58,800 | 1,043 |
| 2025-12-10 | 1,055 | 1,065 | 1,041 | 1,062 | 50,000 | 1,062 |
| 2025-12-09 | 1,050 | 1,056 | 1,039 | 1,056 | 50,600 | 1,056 |
| 2025-12-08 | 1,047 | 1,051 | 1,043 | 1,050 | 37,200 | 1,050 |
| 2025-12-05 | 1,055 | 1,062 | 1,035 | 1,050 | 44,800 | 1,050 |
| 2025-12-04 | 1,052 | 1,075 | 1,051 | 1,058 | 42,300 | 1,058 |
| 2025-12-03 | 1,078 | 1,078 | 1,034 | 1,052 | 41,500 | 1,052 |
| 2025-12-02 | 1,053 | 1,079 | 1,053 | 1,066 | 69,100 | 1,066 |
| 2025-12-01 | 1,064 | 1,067 | 1,045 | 1,048 | 44,800 | 1,048 |
| 2025-11-28 | 1,061 | 1,064 | 1,041 | 1,046 | 54,900 | 1,046 |
| 2025-11-27 | 1,053 | 1,063 | 1,040 | 1,059 | 19,900 | 1,059 |
| 2025-11-26 | 1,078 | 1,079 | 1,031 | 1,038 | 58,400 | 1,038 |
| 2025-11-25 | 1,085 | 1,095 | 1,075 | 1,077 | 34,700 | 1,077 |
| 2025-11-21 | 1,041 | 1,094 | 1,041 | 1,090 | 33,000 | 1,090 |
| 2025-11-20 | 1,070 | 1,095 | 1,050 | 1,050 | 37,900 | 1,050 |
| 2025-11-19 | 1,070 | 1,087 | 1,060 | 1,070 | 36,200 | 1,070 |
| 2025-11-18 | 1,093 | 1,096 | 1,070 | 1,074 | 32,300 | 1,074 |
| 2025-11-17 | 1,152 | 1,160 | 1,093 | 1,098 | 77,000 | 1,098 |
| 2025-11-14 | 1,145 | 1,153 | 1,129 | 1,152 | 32,900 | 1,152 |
| 2025-11-13 | 1,177 | 1,177 | 1,143 | 1,145 | 37,900 | 1,145 |
| 2025-11-12 | 1,135 | 1,184 | 1,135 | 1,170 | 36,900 | 1,170 |
| 2025-11-11 | 1,135 | 1,141 | 1,125 | 1,130 | 23,100 | 1,130 |
| 2025-11-10 | 1,103 | 1,139 | 1,100 | 1,130 | 62,800 | 1,130 |
| 2025-11-07 | 1,091 | 1,103 | 1,082 | 1,093 | 20,500 | 1,093 |
| 2025-11-06 | 1,096 | 1,100 | 1,085 | 1,091 | 14,500 | 1,091 |
| 2025-11-05 | 1,083 | 1,096 | 1,067 | 1,093 | 47,100 | 1,093 |
| 2025-11-04 | 1,119 | 1,125 | 1,093 | 1,093 | 43,300 | 1,093 |
| 2025-10-31 | 1,122 | 1,146 | 1,116 | 1,117 | 30,800 | 1,117 |
| 2025-10-30 | 1,146 | 1,147 | 1,110 | 1,126 | 58,200 | 1,126 |
| 2025-10-29 | 1,202 | 1,202 | 1,137 | 1,137 | 57,800 | 1,137 |
| 2025-10-28 | 1,163 | 1,202 | 1,162 | 1,198 | 60,100 | 1,198 |
| 2025-10-27 | 1,170 | 1,193 | 1,162 | 1,162 | 47,200 | 1,162 |
| 2025-10-24 | 1,193 | 1,204 | 1,172 | 1,173 | 51,700 | 1,173 |
| 2025-10-23 | 1,222 | 1,222 | 1,186 | 1,200 | 47,500 | 1,200 |
| 2025-10-22 | 1,182 | 1,221 | 1,176 | 1,216 | 74,200 | 1,216 |
| 2025-10-21 | 1,184 | 1,190 | 1,161 | 1,183 | 52,900 | 1,183 |
| 2025-10-20 | 1,111 | 1,181 | 1,111 | 1,181 | 126,800 | 1,181 |
| 2025-10-17 | 1,120 | 1,121 | 1,095 | 1,105 | 63,900 | 1,105 |
| 2025-10-16 | 1,108 | 1,152 | 1,108 | 1,118 | 98,500 | 1,118 |
| 2025-10-15 | 1,103 | 1,121 | 1,094 | 1,108 | 84,600 | 1,108 |
| 2025-10-14 | 1,103 | 1,121 | 1,075 | 1,095 | 154,900 | 1,095 |
| 2025-10-10 | 1,190 | 1,190 | 1,113 | 1,133 | 171,000 | 1,133 |
| 2025-10-09 | 1,202 | 1,208 | 1,190 | 1,198 | 38,300 | 1,198 |
| 2025-10-08 | 1,217 | 1,217 | 1,186 | 1,198 | 76,400 | 1,198 |
| 2025-10-07 | 1,174 | 1,204 | 1,160 | 1,192 | 64,400 | 1,192 |
| 2025-10-06 | 1,202 | 1,204 | 1,169 | 1,178 | 57,200 | 1,178 |
| 2025-10-03 | 1,160 | 1,196 | 1,159 | 1,187 | 68,800 | 1,187 |
| 2025-10-02 | 1,174 | 1,194 | 1,159 | 1,168 | 59,900 | 1,168 |
| 2025-10-01 | 1,191 | 1,192 | 1,165 | 1,174 | 53,700 | 1,174 |
| 2025-09-30 | 1,225 | 1,227 | 1,170 | 1,200 | 187,200 | 1,200 |
| 2025-09-29 | 1,220 | 1,252 | 1,185 | 1,238 | 144,900 | 1,238 |
| 2025-09-26 | 1,197 | 1,236 | 1,181 | 1,201 | 88,900 | 1,201 |
| 2025-09-25 | 1,243 | 1,247 | 1,200 | 1,200 | 61,600 | 1,200 |
| 2025-09-24 | 1,279 | 1,293 | 1,230 | 1,230 | 87,600 | 1,230 |
| 2025-09-22 | 1,292 | 1,309 | 1,271 | 1,291 | 76,800 | 1,291 |
| 2025-09-19 | 1,295 | 1,310 | 1,262 | 1,292 | 103,300 | 1,292 |
| 2025-09-18 | 1,265 | 1,327 | 1,265 | 1,295 | 212,800 | 1,295 |
| 2025-09-17 | 1,320 | 1,324 | 1,256 | 1,270 | 266,100 | 1,270 |
| 2025-09-16 | 1,381 | 1,425 | 1,312 | 1,338 | 1,127,900 | 1,338 |
| 2025-09-12 | 1,149 | 1,149 | 1,092 | 1,141 | 133,900 | 1,141 |
| 2025-09-11 | 1,096 | 1,128 | 1,096 | 1,119 | 32,600 | 1,119 |
| 2025-09-10 | 1,123 | 1,123 | 1,090 | 1,097 | 60,500 | 1,097 |
| 2025-09-09 | 1,140 | 1,144 | 1,103 | 1,109 | 39,600 | 1,109 |
| 2025-09-08 | 1,135 | 1,135 | 1,119 | 1,133 | 28,400 | 1,133 |
| 2025-09-05 | 1,092 | 1,139 | 1,084 | 1,115 | 67,700 | 1,115 |
| 2025-09-04 | 1,085 | 1,095 | 1,068 | 1,092 | 34,800 | 1,092 |
| 2025-09-03 | 1,100 | 1,111 | 1,066 | 1,070 | 49,600 | 1,070 |
| 2025-09-02 | 1,083 | 1,104 | 1,082 | 1,104 | 34,000 | 1,104 |
| 2025-09-01 | 1,069 | 1,081 | 1,054 | 1,081 | 45,000 | 1,081 |
| 2025-08-29 | 1,100 | 1,100 | 1,072 | 1,080 | 36,500 | 1,080 |
| 2025-08-28 | 1,070 | 1,096 | 1,070 | 1,090 | 86,900 | 1,090 |
| 2025-08-27 | 1,065 | 1,081 | 1,063 | 1,079 | 96,500 | 1,079 |
| 2025-08-26 | 1,111 | 1,116 | 1,071 | 1,073 | 85,100 | 1,073 |
| 2025-08-25 | 1,164 | 1,174 | 1,121 | 1,124 | 103,400 | 1,124 |
| 2025-08-22 | 1,176 | 1,191 | 1,152 | 1,152 | 41,800 | 1,152 |
| 2025-08-21 | 1,207 | 1,217 | 1,174 | 1,176 | 52,600 | 1,176 |
| 2025-08-20 | 1,215 | 1,221 | 1,190 | 1,202 | 55,700 | 1,202 |
| 2025-08-19 | 1,239 | 1,239 | 1,186 | 1,214 | 74,100 | 1,214 |
| 2025-08-18 | 1,226 | 1,254 | 1,216 | 1,227 | 62,000 | 1,227 |
| 2025-08-15 | 1,232 | 1,260 | 1,222 | 1,236 | 85,500 | 1,236 |
| 2025-08-14 | 1,215 | 1,255 | 1,213 | 1,229 | 115,300 | 1,229 |
| 2025-08-13 | 1,199 | 1,201 | 1,177 | 1,177 | 30,900 | 1,177 |
| 2025-08-12 | 1,181 | 1,211 | 1,177 | 1,205 | 80,800 | 1,205 |
| 2025-08-08 | 1,184 | 1,198 | 1,161 | 1,170 | 35,700 | 1,170 |
| 2025-08-07 | 1,180 | 1,192 | 1,172 | 1,184 | 42,400 | 1,184 |
| 2025-08-06 | 1,172 | 1,204 | 1,170 | 1,180 | 47,400 | 1,180 |
| 2025-08-05 | 1,169 | 1,178 | 1,158 | 1,170 | 33,600 | 1,170 |
| 2025-08-04 | 1,151 | 1,174 | 1,146 | 1,158 | 52,400 | 1,158 |
| 2025-08-01 | 1,151 | 1,208 | 1,151 | 1,186 | 75,200 | 1,186 |
| 2025-07-31 | 1,139 | 1,150 | 1,125 | 1,148 | 43,300 | 1,148 |
| 2025-07-30 | 1,137 | 1,137 | 1,111 | 1,132 | 36,900 | 1,132 |
| 2025-07-29 | 1,149 | 1,150 | 1,106 | 1,112 | 60,200 | 1,112 |
| 2025-07-28 | 1,090 | 1,130 | 1,084 | 1,127 | 34,900 | 1,127 |
| 2025-07-25 | 1,100 | 1,108 | 1,080 | 1,081 | 37,800 | 1,081 |
| 2025-07-24 | 1,080 | 1,114 | 1,079 | 1,079 | 69,000 | 1,079 |
| 2025-07-23 | 1,054 | 1,082 | 1,044 | 1,077 | 58,600 | 1,077 |
| 2025-07-22 | 1,045 | 1,053 | 1,003 | 1,045 | 153,100 | 1,045 |
| 2025-07-18 | 1,065 | 1,065 | 1,030 | 1,030 | 56,800 | 1,030 |
| 2025-07-17 | 1,051 | 1,066 | 1,040 | 1,066 | 29,000 | 1,066 |
| 2025-07-16 | 1,037 | 1,059 | 1,034 | 1,057 | 41,400 | 1,057 |
| 2025-07-15 | 1,068 | 1,070 | 1,038 | 1,038 | 50,400 | 1,038 |
| 2025-07-14 | 1,094 | 1,094 | 1,063 | 1,068 | 45,800 | 1,068 |
| 2025-07-11 | 1,114 | 1,128 | 1,094 | 1,094 | 59,200 | 1,094 |
| 2025-07-10 | 1,124 | 1,132 | 1,107 | 1,111 | 37,500 | 1,111 |
| 2025-07-09 | 1,088 | 1,124 | 1,063 | 1,124 | 77,200 | 1,124 |
| 2025-07-08 | 1,035 | 1,088 | 1,034 | 1,084 | 92,500 | 1,084 |
| 2025-07-07 | 1,058 | 1,058 | 1,033 | 1,035 | 93,100 | 1,035 |
| 2025-07-04 | 1,084 | 1,091 | 1,060 | 1,066 | 36,500 | 1,066 |
| 2025-07-03 | 1,076 | 1,083 | 1,058 | 1,078 | 65,000 | 1,078 |
| 2025-07-02 | 1,080 | 1,092 | 1,066 | 1,075 | 56,500 | 1,075 |
| 2025-07-01 | 1,120 | 1,132 | 1,080 | 1,083 | 76,300 | 1,083 |
| 2025-06-30 | 1,118 | 1,154 | 1,107 | 1,120 | 66,800 | 1,120 |
| 2025-06-27 | 1,130 | 1,146 | 1,101 | 1,105 | 108,700 | 1,105 |
| 2025-06-26 | 1,186 | 1,186 | 1,133 | 1,133 | 86,900 | 1,133 |
| 2025-06-25 | 1,188 | 1,188 | 1,151 | 1,185 | 93,300 | 1,185 |
| 2025-06-24 | 1,196 | 1,198 | 1,185 | 1,186 | 88,100 | 1,186 |
| 2025-06-23 | 1,170 | 1,194 | 1,151 | 1,193 | 97,600 | 1,193 |
| 2025-06-20 | 1,200 | 1,213 | 1,173 | 1,184 | 155,800 | 1,184 |
| 2025-06-19 | 1,202 | 1,216 | 1,195 | 1,205 | 112,800 | 1,205 |
| 2025-06-18 | 1,183 | 1,230 | 1,182 | 1,201 | 154,500 | 1,201 |
| 2025-06-17 | 1,196 | 1,221 | 1,164 | 1,200 | 250,100 | 1,200 |
| 2025-06-16 | 1,220 | 1,242 | 1,164 | 1,199 | 425,100 | 1,199 |
| 2025-06-13 | 1,277 | 1,337 | 1,234 | 1,247 | 1,193,800 | 1,247 |
| 2025-06-12 | 1,550 | 1,560 | 1,491 | 1,527 | 433,500 | 1,527 |
| 2025-06-11 | 1,562 | 1,570 | 1,526 | 1,541 | 71,000 | 1,541 |
| 2025-06-10 | 1,532 | 1,556 | 1,516 | 1,549 | 98,800 | 1,549 |
| 2025-06-09 | 1,544 | 1,557 | 1,493 | 1,520 | 130,500 | 1,520 |
| 2025-06-06 | 1,481 | 1,498 | 1,432 | 1,497 | 110,900 | 1,497 |
| 2025-06-05 | 1,500 | 1,514 | 1,482 | 1,492 | 52,700 | 1,492 |
| 2025-06-04 | 1,497 | 1,527 | 1,476 | 1,500 | 83,900 | 1,500 |
| 2025-06-03 | 1,485 | 1,524 | 1,460 | 1,468 | 81,800 | 1,468 |
| 2025-06-02 | 1,475 | 1,495 | 1,450 | 1,485 | 35,600 | 1,485 |
| 2025-05-30 | 1,459 | 1,485 | 1,450 | 1,477 | 40,800 | 1,477 |
| 2025-05-29 | 1,442 | 1,485 | 1,442 | 1,460 | 48,900 | 1,460 |
| 2025-05-28 | 1,487 | 1,488 | 1,450 | 1,450 | 38,200 | 1,450 |
| 2025-05-27 | 1,461 | 1,486 | 1,439 | 1,458 | 63,300 | 1,458 |
| 2025-05-26 | 1,502 | 1,505 | 1,427 | 1,453 | 102,000 | 1,453 |
| 2025-05-23 | 1,530 | 1,538 | 1,400 | 1,472 | 191,700 | 1,472 |
| 2025-05-22 | 1,552 | 1,584 | 1,511 | 1,536 | 216,800 | 1,536 |
| 2025-05-21 | 1,461 | 1,580 | 1,451 | 1,535 | 286,400 | 1,535 |
| 2025-05-20 | 1,410 | 1,449 | 1,390 | 1,431 | 56,200 | 1,431 |
| 2025-05-19 | 1,438 | 1,460 | 1,400 | 1,415 | 79,200 | 1,415 |
| 2025-05-16 | 1,340 | 1,430 | 1,327 | 1,415 | 134,600 | 1,415 |
| 2025-05-15 | 1,305 | 1,324 | 1,295 | 1,324 | 21,000 | 1,324 |
| 2025-05-14 | 1,307 | 1,323 | 1,303 | 1,310 | 28,600 | 1,310 |
| 2025-05-13 | 1,312 | 1,332 | 1,298 | 1,314 | 33,900 | 1,314 |
| 2025-05-12 | 1,280 | 1,316 | 1,279 | 1,312 | 35,100 | 1,312 |
| 2025-05-09 | 1,306 | 1,306 | 1,283 | 1,285 | 20,200 | 1,285 |
| 2025-05-08 | 1,306 | 1,312 | 1,278 | 1,290 | 30,400 | 1,290 |
| 2025-05-07 | 1,280 | 1,310 | 1,276 | 1,290 | 35,000 | 1,290 |
| 2025-05-02 | 1,279 | 1,295 | 1,274 | 1,280 | 38,700 | 1,280 |
| 2025-05-01 | 1,312 | 1,312 | 1,276 | 1,293 | 36,700 | 1,293 |
| 2025-04-30 | 1,286 | 1,296 | 1,269 | 1,293 | 34,800 | 1,293 |
| 2025-04-28 | 1,290 | 1,297 | 1,254 | 1,279 | 60,900 | 1,279 |
| 2025-04-25 | 1,286 | 1,308 | 1,280 | 1,288 | 48,900 | 1,288 |
| 2025-04-24 | 1,326 | 1,336 | 1,285 | 1,286 | 55,200 | 1,286 |
| 2025-04-23 | 1,315 | 1,345 | 1,286 | 1,300 | 80,000 | 1,300 |
| 2025-04-22 | 1,337 | 1,370 | 1,290 | 1,296 | 128,100 | 1,296 |
| 2025-04-21 | 1,309 | 1,385 | 1,300 | 1,358 | 163,000 | 1,358 |
| 2025-04-18 | 1,310 | 1,355 | 1,266 | 1,317 | 110,100 | 1,317 |
| 2025-04-17 | 1,252 | 1,306 | 1,226 | 1,280 | 102,400 | 1,280 |
| 2025-04-16 | 1,246 | 1,270 | 1,207 | 1,235 | 82,700 | 1,235 |
| 2025-04-15 | 1,280 | 1,312 | 1,227 | 1,228 | 99,700 | 1,228 |
| 2025-04-14 | 1,339 | 1,357 | 1,250 | 1,271 | 124,400 | 1,271 |
| 2025-04-11 | 1,236 | 1,313 | 1,220 | 1,310 | 73,400 | 1,310 |
| 2025-04-10 | 1,340 | 1,340 | 1,242 | 1,289 | 154,500 | 1,289 |
| 2025-04-09 | 1,250 | 1,256 | 1,122 | 1,190 | 173,300 | 1,190 |
| 2025-04-08 | 1,221 | 1,294 | 1,181 | 1,246 | 142,800 | 1,246 |
| 2025-04-07 | 1,110 | 1,220 | 1,062 | 1,062 | 243,500 | 1,062 |
| 2025-04-04 | 1,330 | 1,369 | 1,200 | 1,290 | 236,800 | 1,290 |
| 2025-04-03 | 1,290 | 1,364 | 1,271 | 1,325 | 211,900 | 1,325 |
| 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