3377 (株)バイク王&カンパニー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 511 | 513 | 508 | 509 | 6,800 | 509 |
| 2024-04-25 | 515 | 515 | 512 | 514 | 4,500 | 514 |
| 2024-04-24 | 511 | 514 | 511 | 513 | 4,100 | 513 |
| 2024-04-23 | 513 | 517 | 511 | 513 | 8,800 | 513 |
| 2024-04-22 | 513 | 515 | 510 | 513 | 4,300 | 513 |
| 2024-04-19 | 513 | 513 | 509 | 509 | 13,900 | 509 |
| 2024-04-18 | 514 | 517 | 512 | 515 | 5,200 | 515 |
| 2024-04-17 | 518 | 519 | 512 | 513 | 15,800 | 513 |
| 2024-04-16 | 522 | 522 | 517 | 518 | 16,800 | 518 |
| 2024-04-15 | 523 | 525 | 523 | 523 | 11,200 | 523 |
| 2024-04-12 | 525 | 527 | 525 | 525 | 9,300 | 525 |
| 2024-04-11 | 525 | 527 | 524 | 525 | 11,200 | 525 |
| 2024-04-10 | 526 | 528 | 526 | 527 | 12,600 | 527 |
| 2024-04-09 | 528 | 529 | 525 | 526 | 11,100 | 526 |
| 2024-04-08 | 534 | 536 | 527 | 529 | 22,100 | 529 |
| 2024-04-05 | 550 | 550 | 523 | 533 | 133,200 | 533 |
| 2024-04-04 | 566 | 578 | 566 | 577 | 63,300 | 577 |
| 2024-04-03 | 564 | 566 | 558 | 564 | 16,500 | 564 |
| 2024-04-02 | 567 | 572 | 565 | 567 | 26,600 | 567 |
| 2024-04-01 | 563 | 567 | 560 | 564 | 24,300 | 564 |
| 2024-03-29 | 557 | 566 | 556 | 566 | 28,900 | 566 |
| 2024-03-28 | 555 | 560 | 555 | 557 | 2,900 | 557 |
| 2024-03-27 | 558 | 562 | 558 | 559 | 7,800 | 559 |
| 2024-03-26 | 563 | 563 | 559 | 561 | 11,800 | 561 |
| 2024-03-25 | 565 | 565 | 555 | 563 | 14,000 | 563 |
| 2024-03-22 | 564 | 564 | 561 | 562 | 10,000 | 562 |
| 2024-03-21 | 562 | 565 | 558 | 560 | 25,300 | 560 |
| 2024-03-19 | 562 | 562 | 557 | 562 | 5,300 | 562 |
| 2024-03-18 | 554 | 563 | 551 | 562 | 15,700 | 562 |
| 2024-03-15 | 555 | 567 | 554 | 563 | 15,400 | 563 |
| 2024-03-14 | 555 | 558 | 553 | 556 | 8,500 | 556 |
| 2024-03-13 | 558 | 559 | 555 | 555 | 8,900 | 555 |
| 2024-03-12 | 558 | 561 | 556 | 559 | 7,300 | 559 |
| 2024-03-11 | 559 | 561 | 556 | 558 | 17,200 | 558 |
| 2024-03-08 | 562 | 563 | 559 | 563 | 10,900 | 563 |
| 2024-03-07 | 562 | 566 | 559 | 562 | 14,200 | 562 |
| 2024-03-06 | 560 | 566 | 560 | 564 | 9,800 | 564 |
| 2024-03-05 | 560 | 564 | 558 | 563 | 35,000 | 563 |
| 2024-03-04 | 570 | 570 | 561 | 561 | 18,700 | 561 |
| 2024-03-01 | 580 | 580 | 568 | 572 | 19,100 | 572 |
| 2024-02-29 | 575 | 578 | 571 | 578 | 20,200 | 578 |
| 2024-02-28 | 577 | 584 | 574 | 579 | 20,300 | 579 |
| 2024-02-27 | 574 | 577 | 573 | 577 | 7,200 | 577 |
| 2024-02-26 | 576 | 577 | 573 | 574 | 13,100 | 574 |
| 2024-02-22 | 577 | 577 | 571 | 576 | 11,300 | 576 |
| 2024-02-21 | 579 | 581 | 577 | 577 | 11,500 | 577 |
| 2024-02-20 | 580 | 583 | 579 | 579 | 21,800 | 579 |
| 2024-02-19 | 565 | 579 | 565 | 577 | 32,800 | 577 |
| 2024-02-16 | 560 | 568 | 560 | 568 | 21,600 | 568 |
| 2024-02-15 | 572 | 572 | 561 | 565 | 19,800 | 565 |
| 2024-02-14 | 574 | 574 | 568 | 570 | 13,400 | 570 |
| 2024-02-13 | 575 | 577 | 563 | 576 | 24,900 | 576 |
| 2024-02-09 | 566 | 575 | 566 | 575 | 12,700 | 575 |
| 2024-02-08 | 578 | 578 | 563 | 574 | 31,700 | 574 |
| 2024-02-07 | 585 | 586 | 575 | 578 | 38,100 | 578 |
| 2024-02-06 | 590 | 592 | 583 | 587 | 9,500 | 587 |
| 2024-02-05 | 581 | 591 | 581 | 589 | 32,600 | 589 |
| 2024-02-02 | 583 | 586 | 581 | 584 | 30,600 | 584 |
| 2024-02-01 | 587 | 595 | 582 | 584 | 30,700 | 584 |
| 2024-01-31 | 590 | 598 | 585 | 597 | 28,600 | 597 |
| 2024-01-30 | 593 | 597 | 591 | 593 | 12,900 | 593 |
| 2024-01-29 | 592 | 598 | 592 | 597 | 11,300 | 597 |
| 2024-01-26 | 594 | 600 | 593 | 593 | 22,500 | 593 |
| 2024-01-25 | 601 | 603 | 593 | 598 | 31,200 | 598 |
| 2024-01-24 | 608 | 612 | 600 | 601 | 41,400 | 601 |
| 2024-01-23 | 615 | 617 | 610 | 610 | 31,000 | 610 |
| 2024-01-22 | 607 | 613 | 602 | 610 | 24,000 | 610 |
| 2024-01-19 | 603 | 609 | 601 | 605 | 20,000 | 605 |
| 2024-01-18 | 605 | 608 | 599 | 602 | 30,200 | 602 |
| 2024-01-17 | 625 | 625 | 605 | 608 | 67,000 | 608 |
| 2024-01-16 | 632 | 634 | 623 | 623 | 32,000 | 623 |
| 2024-01-15 | 629 | 637 | 627 | 628 | 39,400 | 628 |
| 2024-01-12 | 645 | 647 | 623 | 634 | 114,200 | 634 |
| 2024-01-11 | 637 | 655 | 630 | 649 | 157,000 | 649 |
| 2024-01-10 | 663 | 667 | 645 | 657 | 126,700 | 657 |
| 2024-01-09 | 650 | 668 | 642 | 660 | 405,300 | 660 |
| 2024-01-05 | 586 | 605 | 585 | 600 | 75,100 | 600 |
| 2024-01-04 | 581 | 586 | 579 | 583 | 38,900 | 583 |
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
