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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 465 | 484 | 465 | 484 | 19,500 | 484 |
| 2024-12-27 | 462 | 463 | 448 | 463 | 18,200 | 463 |
| 2024-12-26 | 458 | 469 | 458 | 463 | 20,800 | 463 |
| 2024-12-25 | 472 | 473 | 458 | 460 | 26,400 | 460 |
| 2024-12-24 | 485 | 494 | 449 | 472 | 104,700 | 472 |
| 2024-12-23 | 449 | 523 | 449 | 503 | 631,800 | 503 |
| 2024-12-20 | 444 | 446 | 430 | 443 | 27,200 | 443 |
| 2024-12-19 | 445 | 448 | 440 | 444 | 12,300 | 444 |
| 2024-12-18 | 452 | 455 | 445 | 451 | 24,200 | 451 |
| 2024-12-17 | 456 | 456 | 434 | 450 | 14,600 | 450 |
| 2024-12-16 | 457 | 457 | 452 | 455 | 14,000 | 455 |
| 2024-12-13 | 457 | 458 | 452 | 457 | 5,800 | 457 |
| 2024-12-12 | 455 | 456 | 454 | 455 | 5,900 | 455 |
| 2024-12-11 | 457 | 458 | 455 | 455 | 13,200 | 455 |
| 2024-12-10 | 454 | 459 | 454 | 456 | 5,600 | 456 |
| 2024-12-09 | 465 | 465 | 452 | 455 | 20,400 | 455 |
| 2024-12-06 | 476 | 476 | 465 | 471 | 17,900 | 471 |
| 2024-12-05 | 475 | 479 | 474 | 476 | 15,300 | 476 |
| 2024-12-04 | 477 | 480 | 469 | 476 | 17,600 | 476 |
| 2024-12-03 | 471 | 481 | 471 | 476 | 9,800 | 476 |
| 2024-12-02 | 470 | 485 | 469 | 476 | 23,800 | 476 |
| 2024-11-29 | 495 | 495 | 473 | 477 | 33,200 | 477 |
| 2024-11-28 | 502 | 502 | 495 | 498 | 21,200 | 498 |
| 2024-11-27 | 515 | 515 | 503 | 509 | 23,400 | 509 |
| 2024-11-26 | 516 | 519 | 513 | 516 | 14,100 | 516 |
| 2024-11-25 | 523 | 524 | 514 | 519 | 25,200 | 519 |
| 2024-11-22 | 532 | 532 | 522 | 523 | 12,000 | 523 |
| 2024-11-21 | 527 | 533 | 524 | 533 | 10,500 | 533 |
| 2024-11-20 | 531 | 532 | 525 | 528 | 5,900 | 528 |
| 2024-11-19 | 526 | 532 | 524 | 527 | 3,900 | 527 |
| 2024-11-18 | 526 | 531 | 522 | 528 | 7,900 | 528 |
| 2024-11-15 | 527 | 528 | 521 | 528 | 6,900 | 528 |
| 2024-11-14 | 530 | 530 | 520 | 522 | 12,400 | 522 |
| 2024-11-13 | 535 | 536 | 527 | 535 | 10,900 | 535 |
| 2024-11-12 | 535 | 538 | 529 | 535 | 15,500 | 535 |
| 2024-11-11 | 530 | 539 | 530 | 536 | 12,300 | 536 |
| 2024-11-08 | 542 | 543 | 535 | 535 | 13,200 | 535 |
| 2024-11-07 | 541 | 545 | 540 | 542 | 9,000 | 542 |
| 2024-11-06 | 548 | 549 | 544 | 547 | 13,500 | 547 |
| 2024-11-05 | 548 | 549 | 540 | 542 | 13,000 | 542 |
| 2024-11-01 | 520 | 546 | 520 | 545 | 27,000 | 545 |
| 2024-10-31 | 527 | 535 | 523 | 528 | 7,800 | 528 |
| 2024-10-30 | 537 | 537 | 527 | 527 | 11,300 | 527 |
| 2024-10-29 | 512 | 543 | 512 | 542 | 44,100 | 542 |
| 2024-10-28 | 499 | 517 | 493 | 512 | 27,800 | 512 |
| 2024-10-25 | 506 | 506 | 490 | 500 | 21,000 | 500 |
| 2024-10-24 | 500 | 501 | 496 | 501 | 14,000 | 501 |
| 2024-10-23 | 510 | 511 | 498 | 499 | 14,800 | 499 |
| 2024-10-22 | 515 | 519 | 509 | 512 | 22,400 | 512 |
| 2024-10-21 | 525 | 539 | 515 | 515 | 26,700 | 515 |
| 2024-10-18 | 506 | 539 | 505 | 524 | 67,200 | 524 |
| 2024-10-17 | 507 | 513 | 506 | 506 | 21,600 | 506 |
| 2024-10-16 | 507 | 540 | 505 | 507 | 71,700 | 507 |
| 2024-10-15 | 540 | 540 | 505 | 507 | 98,600 | 507 |
| 2024-10-11 | 528 | 535 | 520 | 527 | 134,100 | 527 |
| 2024-10-10 | 590 | 590 | 535 | 539 | 369,200 | 539 |
| 2024-10-09 | 610 | 620 | 572 | 620 | 758,600 | 620 |
| 2024-10-08 | 568 | 608 | 558 | 608 | 1,551,200 | 608 |
| 2024-10-07 | 508 | 508 | 508 | 508 | 44,600 | 508 |
| 2024-10-04 | 425 | 431 | 420 | 428 | 65,100 | 428 |
| 2024-10-03 | 409 | 430 | 406 | 426 | 37,700 | 426 |
| 2024-10-02 | 403 | 407 | 401 | 406 | 21,000 | 406 |
| 2024-10-01 | 399 | 407 | 397 | 401 | 17,700 | 401 |
| 2024-09-30 | 388 | 398 | 388 | 397 | 22,600 | 397 |
| 2024-09-27 | 391 | 393 | 390 | 392 | 12,500 | 392 |
| 2024-09-26 | 391 | 397 | 391 | 391 | 12,800 | 391 |
| 2024-09-25 | 393 | 393 | 390 | 391 | 6,300 | 391 |
| 2024-09-24 | 391 | 391 | 387 | 390 | 9,100 | 390 |
| 2024-09-20 | 386 | 387 | 385 | 387 | 5,300 | 387 |
| 2024-09-19 | 385 | 387 | 384 | 386 | 5,700 | 386 |
| 2024-09-18 | 386 | 388 | 384 | 384 | 5,400 | 384 |
| 2024-09-17 | 392 | 392 | 385 | 386 | 4,400 | 386 |
| 2024-09-13 | 391 | 392 | 387 | 390 | 5,300 | 390 |
| 2024-09-12 | 388 | 390 | 386 | 390 | 10,400 | 390 |
| 2024-09-11 | 398 | 398 | 385 | 389 | 14,500 | 389 |
| 2024-09-10 | 388 | 391 | 385 | 388 | 19,300 | 388 |
| 2024-09-09 | 391 | 391 | 386 | 388 | 10,900 | 388 |
| 2024-09-06 | 396 | 396 | 394 | 394 | 2,400 | 394 |
| 2024-09-05 | 395 | 399 | 393 | 396 | 6,800 | 396 |
| 2024-09-04 | 396 | 398 | 395 | 395 | 9,900 | 395 |
| 2024-09-03 | 399 | 399 | 398 | 398 | 2,800 | 398 |
| 2024-09-02 | 399 | 400 | 397 | 399 | 5,500 | 399 |
| 2024-08-30 | 399 | 399 | 395 | 396 | 17,200 | 396 |
| 2024-08-29 | 397 | 399 | 397 | 399 | 13,300 | 399 |
| 2024-08-28 | 397 | 398 | 396 | 397 | 4,600 | 397 |
| 2024-08-27 | 399 | 399 | 395 | 397 | 10,400 | 397 |
| 2024-08-26 | 403 | 403 | 397 | 399 | 17,500 | 399 |
| 2024-08-23 | 400 | 401 | 398 | 401 | 8,000 | 401 |
| 2024-08-22 | 400 | 401 | 398 | 400 | 7,500 | 400 |
| 2024-08-21 | 401 | 401 | 399 | 400 | 6,900 | 400 |
| 2024-08-20 | 400 | 401 | 397 | 401 | 19,000 | 401 |
| 2024-08-19 | 399 | 399 | 397 | 398 | 5,900 | 398 |
| 2024-08-16 | 396 | 397 | 392 | 396 | 18,100 | 396 |
| 2024-08-15 | 396 | 397 | 391 | 395 | 7,800 | 395 |
| 2024-08-14 | 393 | 393 | 388 | 391 | 16,500 | 391 |
| 2024-08-13 | 393 | 393 | 385 | 390 | 21,100 | 390 |
| 2024-08-09 | 394 | 396 | 384 | 388 | 9,200 | 388 |
| 2024-08-08 | 385 | 392 | 385 | 390 | 8,600 | 390 |
| 2024-08-07 | 383 | 388 | 379 | 385 | 14,700 | 385 |
| 2024-08-06 | 366 | 392 | 366 | 379 | 20,500 | 379 |
| 2024-08-05 | 411 | 414 | 363 | 373 | 59,200 | 373 |
| 2024-08-02 | 460 | 463 | 437 | 443 | 23,400 | 443 |
| 2024-08-01 | 465 | 467 | 463 | 463 | 5,600 | 463 |
| 2024-07-31 | 466 | 470 | 465 | 468 | 9,500 | 468 |
| 2024-07-30 | 467 | 470 | 466 | 468 | 8,400 | 468 |
| 2024-07-29 | 469 | 472 | 468 | 469 | 16,900 | 469 |
| 2024-07-26 | 475 | 476 | 473 | 473 | 5,300 | 473 |
| 2024-07-25 | 483 | 483 | 474 | 475 | 11,800 | 475 |
| 2024-07-24 | 481 | 481 | 478 | 480 | 13,000 | 480 |
| 2024-07-23 | 482 | 483 | 480 | 480 | 16,900 | 480 |
| 2024-07-22 | 485 | 485 | 481 | 481 | 6,800 | 481 |
| 2024-07-19 | 484 | 489 | 482 | 486 | 6,600 | 486 |
| 2024-07-18 | 483 | 487 | 483 | 484 | 6,900 | 484 |
| 2024-07-17 | 484 | 486 | 484 | 485 | 9,100 | 485 |
| 2024-07-16 | 486 | 487 | 484 | 484 | 8,500 | 484 |
| 2024-07-12 | 485 | 489 | 485 | 488 | 15,400 | 488 |
| 2024-07-11 | 488 | 490 | 484 | 485 | 15,800 | 485 |
| 2024-07-10 | 488 | 493 | 485 | 488 | 19,400 | 488 |
| 2024-07-09 | 495 | 495 | 488 | 488 | 34,100 | 488 |
| 2024-07-08 | 497 | 498 | 494 | 496 | 17,800 | 496 |
| 2024-07-05 | 510 | 510 | 497 | 500 | 59,100 | 500 |
| 2024-07-04 | 499 | 509 | 497 | 509 | 48,100 | 509 |
| 2024-07-03 | 500 | 501 | 497 | 499 | 14,100 | 499 |
| 2024-07-02 | 500 | 501 | 498 | 499 | 15,800 | 499 |
| 2024-07-01 | 501 | 502 | 500 | 501 | 12,400 | 501 |
| 2024-06-28 | 505 | 505 | 502 | 502 | 14,100 | 502 |
| 2024-06-27 | 503 | 506 | 502 | 505 | 9,300 | 505 |
| 2024-06-26 | 506 | 506 | 503 | 504 | 6,000 | 504 |
| 2024-06-25 | 503 | 504 | 502 | 504 | 12,000 | 504 |
| 2024-06-24 | 507 | 508 | 505 | 506 | 2,800 | 506 |
| 2024-06-21 | 505 | 508 | 504 | 506 | 3,200 | 506 |
| 2024-06-20 | 502 | 506 | 502 | 505 | 3,000 | 505 |
| 2024-06-19 | 506 | 507 | 502 | 502 | 12,000 | 502 |
| 2024-06-18 | 505 | 511 | 505 | 508 | 5,200 | 508 |
| 2024-06-17 | 510 | 510 | 505 | 506 | 5,200 | 506 |
| 2024-06-14 | 505 | 510 | 505 | 508 | 5,000 | 508 |
| 2024-06-13 | 510 | 511 | 508 | 511 | 2,200 | 511 |
| 2024-06-12 | 507 | 510 | 505 | 510 | 7,200 | 510 |
| 2024-06-11 | 508 | 511 | 505 | 507 | 4,200 | 507 |
| 2024-06-10 | 510 | 510 | 505 | 510 | 5,400 | 510 |
| 2024-06-07 | 506 | 512 | 506 | 510 | 6,600 | 510 |
| 2024-06-06 | 504 | 508 | 504 | 505 | 7,500 | 505 |
| 2024-06-05 | 510 | 512 | 504 | 512 | 6,400 | 512 |
| 2024-06-04 | 506 | 510 | 505 | 510 | 4,700 | 510 |
| 2024-06-03 | 507 | 516 | 506 | 508 | 12,000 | 508 |
| 2024-05-31 | 515 | 517 | 509 | 514 | 6,800 | 514 |
| 2024-05-30 | 504 | 516 | 503 | 514 | 13,300 | 514 |
| 2024-05-29 | 518 | 518 | 513 | 516 | 6,300 | 516 |
| 2024-05-28 | 515 | 515 | 512 | 515 | 4,900 | 515 |
| 2024-05-27 | 514 | 518 | 512 | 515 | 6,400 | 515 |
| 2024-05-24 | 510 | 516 | 509 | 511 | 9,600 | 511 |
| 2024-05-23 | 511 | 519 | 509 | 509 | 18,500 | 509 |
| 2024-05-22 | 517 | 519 | 511 | 511 | 15,300 | 511 |
| 2024-05-21 | 510 | 518 | 510 | 514 | 12,400 | 514 |
| 2024-05-20 | 510 | 516 | 510 | 511 | 13,000 | 511 |
| 2024-05-17 | 511 | 512 | 510 | 510 | 5,200 | 510 |
| 2024-05-16 | 513 | 515 | 508 | 509 | 4,400 | 509 |
| 2024-05-15 | 510 | 516 | 508 | 514 | 6,800 | 514 |
| 2024-05-14 | 509 | 513 | 506 | 510 | 7,200 | 510 |
| 2024-05-13 | 510 | 515 | 506 | 506 | 18,800 | 506 |
| 2024-05-10 | 515 | 516 | 505 | 509 | 20,600 | 509 |
| 2024-05-09 | 520 | 520 | 514 | 515 | 7,100 | 515 |
| 2024-05-08 | 517 | 519 | 515 | 515 | 6,200 | 515 |
| 2024-05-07 | 515 | 518 | 515 | 517 | 8,100 | 517 |
| 2024-05-02 | 513 | 515 | 511 | 515 | 5,000 | 515 |
| 2024-05-01 | 511 | 515 | 510 | 512 | 4,900 | 512 |
| 2024-04-30 | 510 | 515 | 510 | 515 | 16,900 | 515 |
| 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