1. HOME >
  2. 株価時系列 >
  3. 3377 >
  4. 2020年

3377 (株)バイク王&カンパニー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30430431423427153,900427
2020-12-29425432413429316,800429
2020-12-28410428410425331,700425
2020-12-25401410394408267,500408
2020-12-24380403376396245,500396
2020-12-23381390378384120,700384
2020-12-22386397375375333,900375
2020-12-21410411375386680,500386
2020-12-18428433410417459,200417
2020-12-174094403974361,129,400436
2020-12-16398409392402603,800402
2020-12-15380388365388423,100388
2020-12-14355383355378438,800378
2020-12-11338357338355348,500355
2020-12-1033734533533768,500337
2020-12-09343346337339137,100339
2020-12-08339349338345104,600345
2020-12-07345347331340124,800340
2020-12-04351353337345187,100345
2020-12-03338361338355317,600355
2020-12-02341342330336169,600336
2020-12-01325335324332130,100332
2020-11-3033433432432797,200327
2020-11-27330334325332127,400332
2020-11-26334334328328150,900328
2020-11-25345348328332182,100332
2020-11-24340351337345137,300345
2020-11-2033834233633978,600339
2020-11-1934134833834098,700340
2020-11-1834034633134199,400341
2020-11-17357364338341258,100341
2020-11-16349355341351166,000351
2020-11-13342348334346295,900346
2020-11-123543843433471,521,300347
2020-11-1132133831633777,700337
2020-11-10350352329329164,600329
2020-11-09347359345356120,200356
2020-11-06346350331344107,200344
2020-11-0532734032734071,000340
2020-11-04329335319329179,200329
2020-11-02321350318321378,500321
2020-10-30353361313315446,700315
2020-10-29345358338358173,400358
2020-10-28364370352353488,900353
2020-10-27366377350372312,900372
2020-10-26369385367374399,000374
2020-10-23360366353363220,200363
2020-10-22360366350359176,000359
2020-10-21356380356360193,200360
2020-10-20348365348360157,400360
2020-10-19349360344354211,900354
2020-10-16373390353356287,800356
2020-10-15386400375375289,900375
2020-10-14391392376390309,300390
2020-10-13382396375395313,200395
2020-10-12395410374388808,100388
2020-10-093713923623881,174,800388
2020-10-083913953753781,723,500378
2020-10-074214413844043,083,400404
2020-10-064505094034328,458,600432
2020-10-05422430421430655,500430
2020-10-023563743323505,373,600350
2020-09-30308308308308245,100308
2020-09-2922823122622880,600228
2020-09-28229232223228123,000228
2020-09-25222234222227131,300227
2020-09-2422222521521983,700219
2020-09-2321422621322396,100223
2020-09-1820821420821440,700214
2020-09-1721421420520533,400205
2020-09-1621321621121229,800212
2020-09-1521021320821331,000213
2020-09-1420721120521138,700211
2020-09-1120620820520646,200206
2020-09-1020320720320645,100206
2020-09-0919720219520045,400200
2020-09-0819820019719816,700198
2020-09-0719320219319962,500199
2020-09-0419319519219412,400194
2020-09-0319519519319413,900194
2020-09-021951961931956,800195
2020-09-0119219519219410,700194
2020-08-311931941921938,200193
2020-08-2819319919119152,600191
2020-08-2719719719319317,100193
2020-08-2619419719419612,500196
2020-08-2519719719419720,800197
2020-08-2419319519019549,000195
2020-08-2119119219119111,200191
2020-08-2019219319019012,100190
2020-08-1919319419219319,400193
2020-08-1819519519219311,200193
2020-08-1719519619319430,300194
2020-08-1419119319019310,100193
2020-08-1319019218819216,200192
2020-08-1219319318919024,600190
2020-08-1119119519119424,000194
2020-08-0719719719219214,800192
2020-08-0619019918919647,800196
2020-08-0518819218619134,000191
2020-08-0418518718418514,200185
2020-08-0318818818218613,300186
2020-07-3118518618118528,500185
2020-07-3018618718418713,400187
2020-07-2918518918418631,000186
2020-07-2818718718518513,500185
2020-07-2718718718618727,100187
2020-07-2218919018918910,100189
2020-07-211881891881896,600189
2020-07-2018819018718911,700189
2020-07-1718819118818929,300189
2020-07-161931941901908,600190
2020-07-1519219319219316,900193
2020-07-1419119118918910,100189
2020-07-1318919218919113,000191
2020-07-1019119218819051,500190
2020-07-0919419519019351,800193
2020-07-0819619819119360,600193
2020-07-0720120219619667,200196
2020-07-06203205195203256,800203
2020-07-03201210198209348,500209
2020-07-02199200191193114,300193
2020-07-01210211195197435,500197
2020-06-3019519719319447,700194
2020-06-2919520018919459,200194
2020-06-2619920519719857,600198
2020-06-2519920419720075,600200
2020-06-2419720419620490,100204
2020-06-2318919818819682,300196
2020-06-2218818918718815,500188
2020-06-1918718818318830,400188
2020-06-1818918918718716,800187
2020-06-171861891861896,400189
2020-06-16189190178189124,000189
2020-06-1518719218518525,200185
2020-06-1218719118219173,600191
2020-06-1119419519019176,500191
2020-06-1019219519119427,200194
2020-06-0919719719319327,800193
2020-06-0819219719019552,400195
2020-06-05191197188192109,200192
2020-06-04202203189189164,400189
2020-06-03194205194199117,200199
2020-06-02192206190194214,100194
2020-06-0118719618719256,500192
2020-05-2918718818418731,300187
2020-05-2819019218718759,100187
2020-05-27191194189191178,300191
2020-05-26188194185191111,000191
2020-05-2518918918618822,000188
2020-05-221891891871897,200189
2020-05-2118618918518926,600189
2020-05-2018918918618632,700186
2020-05-1919119118818921,100189
2020-05-1819019118319077,200190
2020-05-15189197187187114,900187
2020-05-14197207186186232,900186
2020-05-13195201191200169,400200
2020-05-1219119718719789,400197
2020-05-11197198189192160,000192
2020-05-08187196180196190,100196
2020-05-07182189178185105,000185
2020-05-01175189175178103,800178
2020-04-3017917917417537,100175
2020-04-2817618317617691,600176
2020-04-27180191178180237,800180
2020-04-24180185175182511,300182
2020-04-231742121711902,989,100190
2020-04-22170174160174117,200174
2020-04-21176190168169557,000169
2020-04-20157192154173739,400173
2020-04-1715115215015019,000150
2020-04-1615015014614611,300146
2020-04-1515215214914915,100149
2020-04-1414414914414914,500149
2020-04-1315215214414419,500144
2020-04-1014515214515031,000150
2020-04-091471481451459,000145
2020-04-0814314614114625,300146
2020-04-0714214513914532,500145
2020-04-06137149130139247,800139
2020-04-0314014013113326,200133
2020-04-0213713913413511,100135
2020-04-0113614013613717,000137
2020-03-3113914213713711,600137
2020-03-3014114213413724,300137
2020-03-2713915413914139,100141
2020-03-2614314313813919,200139
2020-03-2514814814014443,100144
2020-03-2413013813013529,100135
2020-03-2312513212213024,400130
2020-03-1913313312212332,500123
2020-03-1812613412312356,000123
2020-03-1711712611612652,100126
2020-03-1612313411811970,600119
2020-03-13117124117118137,600118
2020-03-12138139125126141,800126
2020-03-1115315314014057,000140
2020-03-10142160128154120,400154
2020-03-09158162137159107,200159
2020-03-0618618616617248,200172
2020-03-051871881851878,700187
2020-03-0418019117918711,000187
2020-03-0319519518318531,800185
2020-03-0217819017618533,600185
2020-02-2818419117717865,300178
2020-02-2719719718418939,500189
2020-02-2620120119619633,700196
2020-02-2520720720020153,200201
2020-02-2120720920720814,400208
2020-02-202092112092106,900210
2020-02-1921421420821113,000211
2020-02-1820621720521297,800212
2020-02-1720221020220530,000205
2020-02-142052062032047,400204
2020-02-132062062042069,000206
2020-02-1220220720120722,000207
2020-02-1020820820220319,800203
2020-02-072082082062075,400207
2020-02-062092102062099,100209
2020-02-0520121019920956,600209
2020-02-0420020220020110,000201
2020-02-0319920319720235,400202
2020-01-31208209202203101,900203
2020-01-3021221620921126,200211
2020-01-2921021821021250,500212
2020-01-2820521120420826,400208
2020-01-2720720820320649,900206
2020-01-2421121220720936,000209
2020-01-2321421421121138,300211
2020-01-2221521621321423,800214
2020-01-2121621821321550,200215
2020-01-2021922021621735,900217
2020-01-1721721821421849,000218
2020-01-1621922021521664,600216
2020-01-15218221214217189,700217
2020-01-14230230220224185,000224
2020-01-10231236223234264,700234
2020-01-09226231216223492,600223
2020-01-082482532252293,915,200229
2020-01-0719920119820150,800201
2020-01-0619720019720043,600200

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