3377 (株)バイク王&カンパニー 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 406 | 408 | 403 | 405 | 22,000 | 405 |
| 2025-11-27 | 410 | 410 | 402 | 406 | 49,400 | 406 |
| 2025-11-26 | 408 | 417 | 408 | 416 | 37,500 | 416 |
| 2025-11-25 | 414 | 414 | 408 | 412 | 17,300 | 412 |
| 2025-11-21 | 409 | 412 | 409 | 411 | 11,300 | 411 |
| 2025-11-20 | 412 | 412 | 409 | 409 | 7,500 | 409 |
| 2025-11-19 | 412 | 412 | 409 | 409 | 8,600 | 409 |
| 2025-11-18 | 414 | 417 | 409 | 409 | 29,200 | 409 |
| 2025-11-17 | 414 | 415 | 410 | 414 | 16,100 | 414 |
| 2025-11-14 | 415 | 415 | 411 | 411 | 12,700 | 411 |
| 2025-11-13 | 413 | 417 | 411 | 415 | 11,100 | 415 |
| 2025-11-12 | 410 | 414 | 408 | 413 | 13,500 | 413 |
| 2025-11-11 | 410 | 410 | 403 | 407 | 14,400 | 407 |
| 2025-11-10 | 405 | 409 | 401 | 405 | 23,100 | 405 |
| 2025-11-07 | 401 | 404 | 399 | 403 | 20,100 | 403 |
| 2025-11-06 | 401 | 404 | 401 | 401 | 10,700 | 401 |
| 2025-11-05 | 409 | 409 | 400 | 401 | 25,300 | 401 |
| 2025-11-04 | 400 | 402 | 395 | 401 | 46,500 | 401 |
| 2025-10-31 | 395 | 408 | 392 | 393 | 72,300 | 393 |
| 2025-10-30 | 421 | 424 | 389 | 401 | 153,700 | 401 |
| 2025-10-29 | 426 | 427 | 421 | 421 | 17,100 | 421 |
| 2025-10-28 | 430 | 431 | 428 | 428 | 9,200 | 428 |
| 2025-10-27 | 434 | 434 | 430 | 430 | 32,000 | 430 |
| 2025-10-24 | 433 | 434 | 430 | 433 | 17,300 | 433 |
| 2025-10-23 | 427 | 433 | 426 | 433 | 13,000 | 433 |
| 2025-10-22 | 424 | 428 | 423 | 426 | 12,900 | 426 |
| 2025-10-21 | 429 | 432 | 418 | 420 | 38,400 | 420 |
| 2025-10-20 | 430 | 432 | 429 | 431 | 12,800 | 431 |
| 2025-10-17 | 434 | 434 | 426 | 427 | 17,400 | 427 |
| 2025-10-16 | 435 | 437 | 429 | 430 | 12,100 | 430 |
| 2025-10-15 | 426 | 439 | 426 | 433 | 31,900 | 433 |
| 2025-10-14 | 421 | 433 | 421 | 422 | 50,300 | 422 |
| 2025-10-10 | 442 | 443 | 430 | 432 | 61,900 | 432 |
| 2025-10-09 | 443 | 444 | 440 | 441 | 28,500 | 441 |
| 2025-10-08 | 451 | 452 | 443 | 446 | 60,900 | 446 |
| 2025-10-07 | 459 | 466 | 450 | 453 | 83,000 | 453 |
| 2025-10-06 | 480 | 485 | 439 | 457 | 475,400 | 457 |
| 2025-10-03 | 485 | 555 | 476 | 507 | 734,400 | 507 |
| 2025-10-02 | 499 | 499 | 467 | 475 | 87,900 | 475 |
| 2025-10-01 | 485 | 492 | 467 | 492 | 88,000 | 492 |
| 2025-09-30 | 480 | 488 | 470 | 486 | 58,200 | 486 |
| 2025-09-29 | 464 | 479 | 461 | 478 | 84,500 | 478 |
| 2025-09-26 | 460 | 461 | 452 | 459 | 30,500 | 459 |
| 2025-09-25 | 469 | 469 | 459 | 466 | 42,100 | 466 |
| 2025-09-24 | 450 | 468 | 447 | 468 | 66,900 | 468 |
| 2025-09-22 | 438 | 450 | 435 | 444 | 37,400 | 444 |
| 2025-09-19 | 439 | 439 | 430 | 435 | 22,300 | 435 |
| 2025-09-18 | 434 | 435 | 423 | 431 | 17,200 | 431 |
| 2025-09-17 | 423 | 427 | 420 | 427 | 18,600 | 427 |
| 2025-09-16 | 420 | 422 | 416 | 422 | 36,100 | 422 |
| 2025-09-12 | 423 | 423 | 421 | 423 | 14,400 | 423 |
| 2025-09-11 | 424 | 425 | 423 | 423 | 9,500 | 423 |
| 2025-09-10 | 422 | 425 | 421 | 425 | 10,200 | 425 |
| 2025-09-09 | 424 | 424 | 421 | 421 | 12,400 | 421 |
| 2025-09-08 | 424 | 424 | 422 | 424 | 9,100 | 424 |
| 2025-09-05 | 423 | 425 | 422 | 422 | 8,900 | 422 |
| 2025-09-04 | 422 | 424 | 422 | 424 | 2,100 | 424 |
| 2025-09-03 | 425 | 426 | 422 | 422 | 10,700 | 422 |
| 2025-09-02 | 428 | 428 | 425 | 425 | 8,400 | 425 |
| 2025-09-01 | 426 | 428 | 425 | 428 | 18,800 | 428 |
| 2025-08-29 | 425 | 435 | 422 | 431 | 22,200 | 431 |
| 2025-08-28 | 420 | 424 | 420 | 424 | 3,800 | 424 |
| 2025-08-27 | 425 | 425 | 421 | 422 | 4,900 | 422 |
| 2025-08-26 | 422 | 424 | 421 | 424 | 4,700 | 424 |
| 2025-08-25 | 426 | 426 | 420 | 421 | 17,500 | 421 |
| 2025-08-22 | 422 | 425 | 420 | 424 | 8,400 | 424 |
| 2025-08-21 | 420 | 422 | 419 | 422 | 4,800 | 422 |
| 2025-08-20 | 422 | 422 | 419 | 420 | 3,600 | 420 |
| 2025-08-19 | 422 | 422 | 420 | 420 | 4,900 | 420 |
| 2025-08-18 | 423 | 423 | 418 | 420 | 13,600 | 420 |
| 2025-08-15 | 422 | 424 | 419 | 420 | 19,400 | 420 |
| 2025-08-14 | 422 | 422 | 416 | 420 | 7,100 | 420 |
| 2025-08-13 | 420 | 422 | 417 | 422 | 13,100 | 422 |
| 2025-08-12 | 416 | 420 | 416 | 420 | 8,400 | 420 |
| 2025-08-08 | 416 | 419 | 415 | 419 | 7,300 | 419 |
| 2025-08-07 | 416 | 419 | 410 | 416 | 20,800 | 416 |
| 2025-08-06 | 417 | 419 | 416 | 419 | 5,500 | 419 |
| 2025-08-05 | 415 | 418 | 415 | 418 | 5,900 | 418 |
| 2025-08-04 | 415 | 418 | 415 | 417 | 6,700 | 417 |
| 2025-08-01 | 414 | 417 | 414 | 417 | 4,600 | 417 |
| 2025-07-31 | 415 | 416 | 413 | 414 | 5,900 | 414 |
| 2025-07-30 | 417 | 418 | 409 | 415 | 15,700 | 415 |
| 2025-07-29 | 419 | 419 | 416 | 417 | 8,500 | 417 |
| 2025-07-28 | 418 | 420 | 417 | 419 | 6,200 | 419 |
| 2025-07-25 | 418 | 419 | 416 | 417 | 5,700 | 417 |
| 2025-07-24 | 418 | 420 | 416 | 417 | 7,800 | 417 |
| 2025-07-23 | 418 | 419 | 414 | 418 | 10,600 | 418 |
| 2025-07-22 | 419 | 424 | 417 | 418 | 14,700 | 418 |
| 2025-07-18 | 412 | 415 | 410 | 413 | 7,800 | 413 |
| 2025-07-17 | 412 | 415 | 411 | 412 | 14,000 | 412 |
| 2025-07-16 | 417 | 418 | 412 | 412 | 13,200 | 412 |
| 2025-07-15 | 419 | 420 | 417 | 417 | 6,800 | 417 |
| 2025-07-14 | 421 | 421 | 418 | 418 | 7,300 | 418 |
| 2025-07-11 | 418 | 422 | 415 | 419 | 18,900 | 419 |
| 2025-07-10 | 414 | 418 | 410 | 417 | 17,700 | 417 |
| 2025-07-09 | 416 | 417 | 412 | 414 | 16,700 | 414 |
| 2025-07-08 | 413 | 416 | 408 | 414 | 23,300 | 414 |
| 2025-07-07 | 419 | 420 | 406 | 413 | 115,400 | 413 |
| 2025-07-04 | 426 | 437 | 421 | 435 | 72,200 | 435 |
| 2025-07-03 | 420 | 425 | 416 | 425 | 16,900 | 425 |
| 2025-07-02 | 431 | 431 | 420 | 420 | 25,600 | 420 |
| 2025-07-01 | 434 | 435 | 426 | 430 | 124,700 | 430 |
| 2025-06-30 | 436 | 473 | 432 | 458 | 82,600 | 458 |
| 2025-06-27 | 436 | 438 | 433 | 438 | 13,500 | 438 |
| 2025-06-26 | 431 | 435 | 431 | 435 | 4,700 | 435 |
| 2025-06-25 | 438 | 438 | 429 | 436 | 17,200 | 436 |
| 2025-06-24 | 433 | 436 | 430 | 435 | 15,400 | 435 |
| 2025-06-23 | 425 | 432 | 423 | 432 | 8,500 | 432 |
| 2025-06-20 | 425 | 427 | 424 | 427 | 4,700 | 427 |
| 2025-06-19 | 426 | 428 | 425 | 425 | 6,600 | 425 |
| 2025-06-18 | 422 | 426 | 421 | 426 | 4,500 | 426 |
| 2025-06-17 | 420 | 425 | 420 | 422 | 5,400 | 422 |
| 2025-06-16 | 420 | 423 | 420 | 420 | 5,600 | 420 |
| 2025-06-13 | 425 | 426 | 420 | 424 | 3,000 | 424 |
| 2025-06-12 | 415 | 425 | 414 | 425 | 12,000 | 425 |
| 2025-06-11 | 417 | 417 | 414 | 415 | 3,000 | 415 |
| 2025-06-10 | 415 | 415 | 413 | 415 | 3,500 | 415 |
| 2025-06-09 | 412 | 413 | 410 | 413 | 5,300 | 413 |
| 2025-06-06 | 412 | 414 | 411 | 411 | 5,200 | 411 |
| 2025-06-05 | 418 | 428 | 411 | 414 | 57,400 | 414 |
| 2025-06-04 | 410 | 419 | 410 | 418 | 6,400 | 418 |
| 2025-06-03 | 416 | 416 | 410 | 410 | 13,600 | 410 |
| 2025-06-02 | 410 | 415 | 408 | 414 | 3,900 | 414 |
| 2025-05-30 | 417 | 417 | 407 | 412 | 4,400 | 412 |
| 2025-05-29 | 401 | 424 | 401 | 417 | 93,700 | 417 |
| 2025-05-28 | 411 | 413 | 408 | 410 | 9,200 | 410 |
| 2025-05-27 | 412 | 415 | 411 | 413 | 4,600 | 413 |
| 2025-05-26 | 412 | 413 | 410 | 412 | 4,900 | 412 |
| 2025-05-23 | 411 | 412 | 410 | 411 | 3,100 | 411 |
| 2025-05-22 | 414 | 414 | 411 | 411 | 4,700 | 411 |
| 2025-05-21 | 411 | 413 | 411 | 412 | 2,100 | 412 |
| 2025-05-20 | 413 | 417 | 413 | 413 | 3,700 | 413 |
| 2025-05-19 | 412 | 420 | 412 | 413 | 7,100 | 413 |
| 2025-05-16 | 410 | 412 | 403 | 412 | 13,100 | 412 |
| 2025-05-15 | 409 | 410 | 406 | 406 | 2,900 | 406 |
| 2025-05-14 | 409 | 413 | 406 | 409 | 6,900 | 409 |
| 2025-05-13 | 407 | 411 | 403 | 409 | 7,600 | 409 |
| 2025-05-12 | 408 | 410 | 405 | 406 | 7,700 | 406 |
| 2025-05-09 | 401 | 408 | 401 | 408 | 9,600 | 408 |
| 2025-05-08 | 404 | 406 | 403 | 406 | 1,100 | 406 |
| 2025-05-07 | 409 | 409 | 402 | 405 | 12,700 | 405 |
| 2025-05-02 | 405 | 405 | 403 | 405 | 3,600 | 405 |
| 2025-05-01 | 404 | 428 | 400 | 403 | 73,100 | 403 |
| 2025-04-30 | 405 | 406 | 403 | 404 | 1,400 | 404 |
| 2025-04-28 | 404 | 406 | 402 | 405 | 2,900 | 405 |
| 2025-04-25 | 398 | 404 | 398 | 404 | 5,700 | 404 |
| 2025-04-24 | 393 | 397 | 393 | 396 | 4,000 | 396 |
| 2025-04-23 | 390 | 394 | 390 | 393 | 3,900 | 393 |
| 2025-04-22 | 388 | 390 | 387 | 390 | 1,700 | 390 |
| 2025-04-21 | 390 | 390 | 388 | 388 | 7,400 | 388 |
| 2025-04-18 | 377 | 388 | 377 | 388 | 5,200 | 388 |
| 2025-04-17 | 378 | 380 | 377 | 380 | 2,800 | 380 |
| 2025-04-16 | 382 | 386 | 373 | 378 | 6,200 | 378 |
| 2025-04-15 | 380 | 385 | 375 | 382 | 7,400 | 382 |
| 2025-04-14 | 378 | 379 | 366 | 373 | 10,600 | 373 |
| 2025-04-11 | 362 | 370 | 361 | 370 | 6,800 | 370 |
| 2025-04-10 | 372 | 372 | 360 | 362 | 12,000 | 362 |
| 2025-04-09 | 358 | 362 | 350 | 351 | 16,100 | 351 |
| 2025-04-08 | 353 | 372 | 353 | 358 | 39,500 | 358 |
| 2025-04-07 | 390 | 390 | 350 | 350 | 80,200 | 350 |
| 2025-04-04 | 423 | 436 | 423 | 428 | 46,400 | 428 |
| 2025-04-03 | 435 | 435 | 425 | 431 | 19,800 | 431 |
| 2025-04-02 | 433 | 437 | 432 | 437 | 10,800 | 437 |
| 2025-04-01 | 428 | 437 | 428 | 432 | 17,400 | 432 |
| 2025-03-31 | 430 | 436 | 423 | 428 | 16,400 | 428 |
| 2025-03-28 | 419 | 430 | 419 | 430 | 13,900 | 430 |
| 2025-03-27 | 423 | 423 | 420 | 420 | 10,100 | 420 |
| 2025-03-26 | 420 | 421 | 418 | 420 | 6,600 | 420 |
| 2025-03-25 | 421 | 421 | 417 | 418 | 9,400 | 418 |
| 2025-03-24 | 419 | 419 | 417 | 417 | 8,600 | 417 |
| 2025-03-21 | 421 | 422 | 418 | 418 | 10,200 | 418 |
| 2025-03-19 | 409 | 419 | 409 | 417 | 8,600 | 417 |
| 2025-03-18 | 409 | 411 | 407 | 410 | 5,100 | 410 |
| 2025-03-17 | 407 | 408 | 404 | 407 | 4,600 | 407 |
| 2025-03-14 | 403 | 408 | 401 | 403 | 14,000 | 403 |
| 2025-03-13 | 403 | 404 | 400 | 400 | 11,300 | 400 |
| 2025-03-12 | 400 | 404 | 400 | 403 | 6,800 | 403 |
| 2025-03-11 | 401 | 403 | 400 | 400 | 9,000 | 400 |
| 2025-03-10 | 408 | 408 | 401 | 401 | 8,900 | 401 |
| 2025-03-07 | 402 | 403 | 400 | 402 | 7,900 | 402 |
| 2025-03-06 | 402 | 405 | 401 | 402 | 6,500 | 402 |
| 2025-03-05 | 401 | 409 | 401 | 402 | 4,100 | 402 |
| 2025-03-04 | 405 | 410 | 401 | 402 | 10,900 | 402 |
| 2025-03-03 | 403 | 406 | 401 | 402 | 12,200 | 402 |
| 2025-02-28 | 405 | 407 | 403 | 403 | 9,300 | 403 |
| 2025-02-27 | 405 | 408 | 405 | 405 | 7,900 | 405 |
| 2025-02-26 | 408 | 408 | 405 | 405 | 22,900 | 405 |
| 2025-02-25 | 410 | 410 | 407 | 407 | 7,500 | 407 |
| 2025-02-21 | 409 | 410 | 405 | 408 | 5,700 | 408 |
| 2025-02-20 | 408 | 409 | 403 | 409 | 16,000 | 409 |
| 2025-02-19 | 416 | 416 | 398 | 408 | 50,000 | 408 |
| 2025-02-18 | 415 | 419 | 415 | 416 | 17,300 | 416 |
| 2025-02-17 | 419 | 419 | 416 | 419 | 16,600 | 419 |
| 2025-02-14 | 418 | 420 | 417 | 420 | 10,300 | 420 |
| 2025-02-13 | 420 | 420 | 417 | 417 | 24,000 | 417 |
| 2025-02-12 | 421 | 422 | 418 | 418 | 5,000 | 418 |
| 2025-02-10 | 418 | 422 | 416 | 418 | 11,200 | 418 |
| 2025-02-07 | 419 | 421 | 419 | 419 | 6,200 | 419 |
| 2025-02-06 | 422 | 422 | 419 | 419 | 8,400 | 419 |
| 2025-02-05 | 420 | 421 | 419 | 419 | 11,300 | 419 |
| 2025-02-04 | 426 | 426 | 419 | 419 | 5,300 | 419 |
| 2025-02-03 | 426 | 427 | 420 | 420 | 14,500 | 420 |
| 2025-01-31 | 425 | 427 | 422 | 426 | 14,000 | 426 |
| 2025-01-30 | 429 | 429 | 424 | 425 | 5,500 | 425 |
| 2025-01-29 | 425 | 428 | 423 | 427 | 16,900 | 427 |
| 2025-01-28 | 419 | 431 | 419 | 423 | 15,500 | 423 |
| 2025-01-27 | 423 | 425 | 416 | 420 | 16,600 | 420 |
| 2025-01-24 | 408 | 423 | 408 | 422 | 38,300 | 422 |
| 2025-01-23 | 412 | 416 | 408 | 408 | 35,600 | 408 |
| 2025-01-22 | 425 | 425 | 410 | 413 | 55,000 | 413 |
| 2025-01-21 | 429 | 434 | 426 | 426 | 19,800 | 426 |
| 2025-01-20 | 436 | 436 | 427 | 429 | 26,000 | 429 |
| 2025-01-17 | 438 | 438 | 428 | 433 | 39,800 | 433 |
| 2025-01-16 | 450 | 452 | 440 | 441 | 47,800 | 441 |
| 2025-01-15 | 457 | 461 | 450 | 451 | 55,700 | 451 |
| 2025-01-14 | 476 | 479 | 456 | 457 | 162,300 | 457 |
| 2025-01-10 | 490 | 511 | 482 | 511 | 83,900 | 511 |
| 2025-01-09 | 485 | 487 | 466 | 487 | 77,000 | 487 |
| 2025-01-08 | 511 | 518 | 471 | 475 | 260,300 | 475 |
| 2025-01-07 | 552 | 564 | 509 | 516 | 473,400 | 516 |
| 2025-01-06 | 485 | 518 | 485 | 514 | 53,400 | 514 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株