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 |
---|---|---|---|---|---|---|
2025-02-07 | 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