3377 (株)バイク王&カンパニーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	578	581	573	579	33,200	579
2023-12-28	562	583	560	583	48,700	583
2023-12-27	556	560	551	558	71,200	558
2023-12-26	565	567	553	554	59,000	554
2023-12-25	577	580	564	566	85,100	566
2023-12-22	586	592	580	590	33,300	590
2023-12-21	567	590	562	589	91,200	589
2023-12-20	567	577	567	570	40,900	570
2023-12-19	563	570	556	565	80,100	565
2023-12-18	585	585	563	568	70,000	568
2023-12-15	571	585	571	585	43,000	585
2023-12-14	581	586	570	570	39,200	570
2023-12-13	583	590	578	586	59,300	586
2023-12-12	606	609	583	586	90,000	586
2023-12-11	606	614	604	608	32,000	608
2023-12-08	620	622	600	605	74,200	605
2023-12-07	639	639	618	622	74,400	622
2023-12-06	633	639	633	639	38,100	639
2023-12-05	650	650	632	633	56,000	633
2023-12-04	648	651	644	648	41,500	648
2023-12-01	658	658	645	646	61,100	646
2023-11-30	668	670	647	662	49,200	662
2023-11-29	636	699	636	667	226,200	667
2023-11-28	714	732	712	716	157,700	716
2023-11-27	716	717	709	714	57,200	714
2023-11-24	717	717	708	714	67,100	714
2023-11-22	710	718	709	712	64,400	712
2023-11-21	706	712	702	712	46,400	712
2023-11-20	700	715	697	706	96,800	706
2023-11-17	697	703	695	699	33,300	699
2023-11-16	690	701	690	699	59,600	699
2023-11-15	694	695	688	695	36,700	695
2023-11-14	697	697	687	691	18,300	691
2023-11-13	694	695	688	691	28,600	691
2023-11-10	691	700	687	694	32,500	694
2023-11-09	696	696	685	696	25,000	696
2023-11-08	700	702	683	691	48,600	691
2023-11-07	695	708	691	694	55,700	694
2023-11-06	672	696	672	688	114,300	688
2023-11-02	668	672	664	665	16,100	665
2023-11-01	664	667	661	664	34,600	664
2023-10-31	664	664	652	662	20,600	662
2023-10-30	652	664	652	657	28,100	657
2023-10-27	646	654	638	653	20,200	653
2023-10-26	640	648	636	643	17,400	643
2023-10-25	654	654	643	643	28,600	643
2023-10-24	637	648	628	646	14,900	646
2023-10-23	639	643	624	633	20,300	633
2023-10-20	625	648	624	645	32,800	645
2023-10-19	623	629	612	629	41,300	629
2023-10-18	640	641	626	627	85,100	627
2023-10-17	651	652	642	645	24,100	645
2023-10-16	649	658	643	647	38,400	647
2023-10-13	668	670	659	659	45,900	659
2023-10-12	675	675	666	669	37,100	669
2023-10-11	689	689	674	679	38,600	679
2023-10-10	674	700	674	689	48,600	689
2023-10-06	666	687	666	674	54,300	674
2023-10-05	666	682	655	670	98,000	670
2023-10-04	671	682	666	668	105,800	668
2023-10-03	695	701	680	690	68,200	690
2023-10-02	709	712	696	696	132,600	696
2023-09-29	735	741	732	739	33,800	739
2023-09-28	736	740	731	738	16,500	738
2023-09-27	730	740	720	736	20,300	736
2023-09-26	743	743	733	733	14,800	733
2023-09-25	733	739	729	739	27,200	739
2023-09-22	729	729	717	728	36,800	728
2023-09-21	734	736	726	726	27,800	726
2023-09-20	733	733	727	729	19,000	729
2023-09-19	731	735	727	734	17,600	734
2023-09-15	744	747	727	731	34,800	731
2023-09-14	753	753	742	743	18,900	743
2023-09-13	749	762	749	755	54,700	755
2023-09-12	729	740	729	740	51,900	740
2023-09-11	725	732	721	729	19,300	729
2023-09-08	728	732	724	724	19,800	724
2023-09-07	732	733	725	730	25,300	730
2023-09-06	736	739	732	733	39,400	733
2023-09-05	730	737	728	736	33,500	736
2023-09-04	728	731	720	728	39,000	728
2023-09-01	729	729	711	721	33,500	721
2023-08-31	720	729	720	724	31,000	724
2023-08-30	717	724	717	718	20,300	718
2023-08-29	707	721	705	717	42,000	717
2023-08-28	726	726	705	705	38,800	705
2023-08-25	705	721	703	720	47,200	720
2023-08-24	706	714	702	706	26,800	706
2023-08-23	692	702	692	702	13,300	702
2023-08-22	695	700	693	694	29,600	694
2023-08-21	681	704	677	696	60,900	696
2023-08-18	680	681	670	675	33,000	675
2023-08-17	681	688	675	685	37,100	685
2023-08-16	707	711	675	688	99,900	688
2023-08-15	712	715	708	714	26,200	714
2023-08-14	720	722	710	712	35,100	712
2023-08-10	717	722	716	721	23,800	721
2023-08-09	726	726	716	723	19,200	723
2023-08-08	729	733	717	727	29,800	727
2023-08-07	724	729	714	729	37,600	729
2023-08-04	728	728	721	724	21,500	724
2023-08-03	739	745	720	728	56,800	728
2023-08-02	747	750	736	739	56,000	739
2023-08-01	759	759	747	747	44,100	747
2023-07-31	760	763	749	756	29,900	756
2023-07-28	763	765	751	755	21,600	755
2023-07-27	760	767	755	760	37,000	760
2023-07-26	751	765	751	758	29,000	758
2023-07-25	762	762	751	753	16,500	753
2023-07-24	755	763	750	754	66,100	754
2023-07-21	758	758	753	756	12,600	756
2023-07-20	772	772	755	758	18,700	758
2023-07-19	766	774	760	767	71,300	767
2023-07-18	755	766	749	759	50,600	759
2023-07-14	757	758	748	750	27,700	750
2023-07-13	758	759	751	757	20,200	757
2023-07-12	754	762	750	753	36,800	753
2023-07-11	742	761	742	758	46,600	758
2023-07-10	742	752	740	746	64,400	746
2023-07-07	747	753	740	746	80,200	746
2023-07-06	754	757	747	749	79,200	749
2023-07-05	785	787	752	759	135,500	759
2023-07-04	768	775	760	774	110,200	774
2023-07-03	752	776	735	772	279,500	772
2023-06-30	813	816	809	815	42,300	815
2023-06-29	820	823	815	815	22,400	815
2023-06-28	814	821	813	815	22,300	815
2023-06-27	815	815	810	811	19,800	811
2023-06-26	820	822	814	817	12,800	817
2023-06-23	830	833	815	818	42,700	818
2023-06-22	839	839	826	827	22,200	827
2023-06-21	821	838	821	837	42,200	837
2023-06-20	829	830	823	824	23,300	824
2023-06-19	833	840	824	829	90,200	829
2023-06-16	816	837	816	832	94,100	832
2023-06-15	815	815	810	814	31,600	814
2023-06-14	814	818	810	813	27,800	813
2023-06-13	817	821	813	813	47,000	813
2023-06-12	809	818	809	812	61,000	812
2023-06-09	811	814	810	810	24,400	810
2023-06-08	822	826	810	812	48,400	812
2023-06-07	820	841	812	824	78,600	824
2023-06-06	815	820	810	818	26,500	818
2023-06-05	830	830	808	815	41,200	815
2023-06-02	810	815	808	815	19,200	815
2023-06-01	820	820	802	810	40,200	810
2023-05-31	839	839	822	825	38,700	825
2023-05-30	826	840	826	837	48,800	837
2023-05-29	853	857	849	856	37,800	856
2023-05-26	850	854	845	849	34,700	849
2023-05-25	850	854	848	851	27,800	851
2023-05-24	844	852	844	849	26,300	849
2023-05-23	845	851	843	846	67,200	846
2023-05-22	843	850	840	842	44,800	842
2023-05-19	850	850	842	843	31,500	843
2023-05-18	849	850	846	848	22,700	848
2023-05-17	855	855	846	851	39,400	851
2023-05-16	868	868	849	852	56,900	852
2023-05-15	860	860	846	853	59,200	853
2023-05-12	851	865	848	859	25,200	859
2023-05-11	848	855	845	854	27,500	854
2023-05-10	851	851	842	848	43,000	848
2023-05-09	844	860	844	851	72,700	851
2023-05-08	831	842	830	841	51,400	841
2023-05-02	828	831	827	829	36,300	829
2023-05-01	827	834	827	828	25,100	828
2023-04-28	827	830	824	826	33,400	826
2023-04-27	833	833	825	825	36,900	825
2023-04-26	830	835	825	832	57,800	832
2023-04-25	836	839	832	834	38,800	834
2023-04-24	838	840	829	833	42,300	833
2023-04-21	836	837	830	833	74,600	833
2023-04-20	853	855	841	841	54,500	841
2023-04-19	851	863	850	852	30,100	852
2023-04-18	865	878	855	860	75,100	860
2023-04-17	876	878	858	868	68,500	868
2023-04-14	881	881	865	876	91,200	876
2023-04-13	864	876	858	876	113,800	876
2023-04-12	845	866	838	864	162,500	864
2023-04-11	843	847	830	841	149,300	841
2023-04-10	847	847	822	826	138,300	826
2023-04-07	872	879	836	839	293,000	839
2023-04-06	902	903	870	871	317,200	871
2023-04-05	890	916	881	900	625,600	900
2023-04-04	1,000	1,005	989	999	178,700	999
2023-04-03	1,014	1,033	1,014	1,023	52,900	1,023
2023-03-31	1,015	1,020	1,006	1,020	34,600	1,020
2023-03-30	1,004	1,019	1,002	1,018	42,300	1,018
2023-03-29	1,001	1,009	998	1,003	34,200	1,003
2023-03-28	1,011	1,018	997	1,006	43,200	1,006
2023-03-27	1,009	1,023	999	1,023	40,700	1,023
2023-03-24	989	995	981	995	28,000	995
2023-03-23	989	991	981	989	12,600	989
2023-03-22	985	993	981	988	14,600	988
2023-03-20	990	994	978	980	26,000	980
2023-03-17	995	1,002	989	995	29,900	995
2023-03-16	992	1,003	979	987	47,000	987
2023-03-15	1,003	1,014	1,002	1,002	24,200	1,002
2023-03-14	1,002	1,010	1,000	1,000	37,200	1,000
2023-03-13	997	1,020	995	1,020	33,300	1,020
2023-03-10	1,005	1,012	998	1,012	42,300	1,012
2023-03-09	1,014	1,014	1,005	1,008	33,600	1,008
2023-03-08	1,010	1,019	1,002	1,014	53,400	1,014
2023-03-07	1,020	1,029	1,012	1,025	59,200	1,025
2023-03-06	1,042	1,042	1,012	1,015	61,300	1,015
2023-03-03	1,045	1,056	1,035	1,042	22,200	1,042
2023-03-02	1,051	1,055	1,035	1,043	27,900	1,043
2023-03-01	1,071	1,071	1,040	1,060	47,100	1,060
2023-02-28	1,064	1,087	1,064	1,073	39,900	1,073
2023-02-27	1,049	1,064	1,049	1,061	25,900	1,061
2023-02-24	1,033	1,046	1,032	1,046	19,700	1,046
2023-02-22	1,037	1,050	1,025	1,027	25,700	1,027
2023-02-21	1,038	1,056	1,038	1,050	42,100	1,050
2023-02-20	1,020	1,041	1,015	1,038	37,100	1,038
2023-02-17	1,030	1,030	1,012	1,016	28,200	1,016
2023-02-16	1,004	1,030	1,004	1,025	34,500	1,025
2023-02-15	1,007	1,009	999	1,004	32,400	1,004
2023-02-14	1,005	1,017	1,003	1,009	15,700	1,009
2023-02-13	1,010	1,010	998	1,005	29,900	1,005
2023-02-10	1,022	1,022	1,007	1,018	20,900	1,018
2023-02-09	1,016	1,035	1,013	1,024	30,400	1,024
2023-02-08	1,030	1,035	1,021	1,027	21,500	1,027
2023-02-07	1,030	1,041	1,029	1,037	23,800	1,037
2023-02-06	1,032	1,044	1,028	1,028	17,800	1,028
2023-02-03	1,037	1,043	1,029	1,036	28,700	1,036
2023-02-02	1,052	1,062	1,043	1,050	28,300	1,050
2023-02-01	1,078	1,078	1,045	1,052	58,500	1,052
2023-01-31	1,081	1,092	1,070	1,084	27,800	1,084
2023-01-30	1,086	1,094	1,049	1,092	93,500	1,092
2023-01-27	1,073	1,109	1,070	1,086	93,200	1,086
2023-01-26	1,039	1,098	1,039	1,080	177,600	1,080
2023-01-25	996	1,043	996	1,042	150,900	1,042
2023-01-24	993	1,005	989	990	74,600	990
2023-01-23	975	993	975	991	64,600	991
2023-01-20	942	975	936	972	122,000	972
2023-01-19	923	940	915	936	46,300	936
2023-01-18	916	934	907	932	53,900	932
2023-01-17	910	928	908	913	61,200	913
2023-01-16	930	950	913	913	68,400	913
2023-01-13	938	947	925	943	72,900	943
2023-01-12	993	993	926	946	291,700	946
2023-01-11	978	1,008	960	1,000	344,300	1,000
2023-01-10	1,046	1,081	1,035	1,061	198,900	1,061
2023-01-06	1,009	1,023	991	1,011	41,500	1,011
2023-01-05	1,022	1,024	1,001	1,003	29,600	1,003
2023-01-04	1,031	1,031	1,005	1,012	24,900	1,012

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3377 (株)バイク王&カンパニー の時系列データ [2023年度]

3377 (株)バイク王&カンパニーの時系列データ [2023年度]