3452 (株)ビーロット 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 |
|---|---|---|---|---|---|---|
| 2025-09-17 | 1,870 | 1,870 | 1,827 | 1,838 | 129,100 | 1,838 |
| 2025-09-16 | 1,898 | 1,907 | 1,862 | 1,879 | 118,500 | 1,879 |
| 2025-09-12 | 1,847 | 1,906 | 1,839 | 1,896 | 169,500 | 1,896 |
| 2025-09-11 | 1,871 | 1,873 | 1,816 | 1,827 | 106,400 | 1,827 |
| 2025-09-10 | 1,855 | 1,883 | 1,850 | 1,875 | 117,500 | 1,875 |
| 2025-09-09 | 1,853 | 1,883 | 1,837 | 1,864 | 173,000 | 1,864 |
| 2025-09-08 | 1,789 | 1,848 | 1,789 | 1,847 | 151,100 | 1,847 |
| 2025-09-05 | 1,740 | 1,787 | 1,736 | 1,778 | 94,200 | 1,778 |
| 2025-09-04 | 1,750 | 1,751 | 1,718 | 1,743 | 133,300 | 1,743 |
| 2025-09-03 | 1,745 | 1,764 | 1,741 | 1,758 | 71,800 | 1,758 |
| 2025-09-02 | 1,743 | 1,766 | 1,736 | 1,756 | 130,400 | 1,756 |
| 2025-09-01 | 1,813 | 1,813 | 1,730 | 1,740 | 233,200 | 1,740 |
| 2025-08-29 | 1,785 | 1,818 | 1,775 | 1,818 | 176,500 | 1,818 |
| 2025-08-28 | 1,738 | 1,779 | 1,729 | 1,773 | 153,800 | 1,773 |
| 2025-08-27 | 1,701 | 1,732 | 1,690 | 1,732 | 95,600 | 1,732 |
| 2025-08-26 | 1,699 | 1,715 | 1,680 | 1,700 | 131,400 | 1,700 |
| 2025-08-25 | 1,701 | 1,708 | 1,684 | 1,690 | 127,000 | 1,690 |
| 2025-08-22 | 1,704 | 1,725 | 1,674 | 1,679 | 160,200 | 1,679 |
| 2025-08-21 | 1,683 | 1,713 | 1,669 | 1,704 | 154,100 | 1,704 |
| 2025-08-20 | 1,640 | 1,704 | 1,628 | 1,682 | 179,600 | 1,682 |
| 2025-08-19 | 1,617 | 1,656 | 1,615 | 1,644 | 174,400 | 1,644 |
| 2025-08-18 | 1,622 | 1,642 | 1,610 | 1,630 | 118,500 | 1,630 |
| 2025-08-15 | 1,619 | 1,630 | 1,570 | 1,607 | 419,200 | 1,607 |
| 2025-08-14 | 1,547 | 1,585 | 1,536 | 1,579 | 212,700 | 1,579 |
| 2025-08-13 | 1,546 | 1,548 | 1,526 | 1,543 | 84,700 | 1,543 |
| 2025-08-12 | 1,549 | 1,558 | 1,538 | 1,538 | 82,600 | 1,538 |
| 2025-08-08 | 1,545 | 1,556 | 1,539 | 1,549 | 68,900 | 1,549 |
| 2025-08-07 | 1,533 | 1,546 | 1,532 | 1,545 | 78,100 | 1,545 |
| 2025-08-06 | 1,521 | 1,533 | 1,518 | 1,533 | 59,300 | 1,533 |
| 2025-08-05 | 1,502 | 1,514 | 1,495 | 1,514 | 50,000 | 1,514 |
| 2025-08-04 | 1,479 | 1,502 | 1,479 | 1,495 | 75,300 | 1,495 |
| 2025-08-01 | 1,473 | 1,497 | 1,473 | 1,494 | 86,700 | 1,494 |
| 2025-07-31 | 1,454 | 1,475 | 1,450 | 1,472 | 75,400 | 1,472 |
| 2025-07-30 | 1,448 | 1,456 | 1,442 | 1,450 | 40,700 | 1,450 |
| 2025-07-29 | 1,448 | 1,458 | 1,438 | 1,442 | 60,600 | 1,442 |
| 2025-07-28 | 1,438 | 1,453 | 1,432 | 1,444 | 45,900 | 1,444 |
| 2025-07-25 | 1,419 | 1,444 | 1,410 | 1,436 | 60,700 | 1,436 |
| 2025-07-24 | 1,426 | 1,432 | 1,414 | 1,420 | 66,400 | 1,420 |
| 2025-07-23 | 1,428 | 1,439 | 1,415 | 1,425 | 62,100 | 1,425 |
| 2025-07-22 | 1,419 | 1,435 | 1,411 | 1,426 | 43,700 | 1,426 |
| 2025-07-18 | 1,451 | 1,452 | 1,415 | 1,419 | 72,200 | 1,419 |
| 2025-07-17 | 1,416 | 1,449 | 1,412 | 1,440 | 44,000 | 1,440 |
| 2025-07-16 | 1,427 | 1,465 | 1,418 | 1,420 | 82,300 | 1,420 |
| 2025-07-15 | 1,438 | 1,455 | 1,422 | 1,426 | 77,300 | 1,426 |
| 2025-07-14 | 1,436 | 1,438 | 1,417 | 1,429 | 46,300 | 1,429 |
| 2025-07-11 | 1,414 | 1,438 | 1,414 | 1,436 | 73,600 | 1,436 |
| 2025-07-10 | 1,404 | 1,414 | 1,401 | 1,414 | 33,200 | 1,414 |
| 2025-07-09 | 1,415 | 1,416 | 1,405 | 1,408 | 53,200 | 1,408 |
| 2025-07-08 | 1,380 | 1,412 | 1,380 | 1,407 | 66,200 | 1,407 |
| 2025-07-07 | 1,390 | 1,390 | 1,375 | 1,380 | 30,600 | 1,380 |
| 2025-07-04 | 1,361 | 1,390 | 1,361 | 1,386 | 76,600 | 1,386 |
| 2025-07-03 | 1,370 | 1,372 | 1,355 | 1,365 | 32,000 | 1,365 |
| 2025-07-02 | 1,359 | 1,370 | 1,352 | 1,360 | 35,100 | 1,360 |
| 2025-07-01 | 1,402 | 1,418 | 1,363 | 1,368 | 67,400 | 1,368 |
| 2025-06-30 | 1,408 | 1,423 | 1,397 | 1,397 | 85,500 | 1,397 |
| 2025-06-27 | 1,372 | 1,404 | 1,370 | 1,398 | 94,200 | 1,398 |
| 2025-06-26 | 1,370 | 1,379 | 1,362 | 1,368 | 46,500 | 1,368 |
| 2025-06-25 | 1,375 | 1,376 | 1,355 | 1,370 | 69,000 | 1,370 |
| 2025-06-24 | 1,379 | 1,394 | 1,376 | 1,378 | 46,200 | 1,378 |
| 2025-06-23 | 1,401 | 1,413 | 1,372 | 1,377 | 74,700 | 1,377 |
| 2025-06-20 | 1,387 | 1,408 | 1,369 | 1,401 | 109,900 | 1,401 |
| 2025-06-19 | 1,379 | 1,397 | 1,379 | 1,394 | 80,400 | 1,394 |
| 2025-06-18 | 1,358 | 1,390 | 1,358 | 1,379 | 76,000 | 1,379 |
| 2025-06-17 | 1,336 | 1,357 | 1,336 | 1,354 | 42,900 | 1,354 |
| 2025-06-16 | 1,332 | 1,343 | 1,325 | 1,336 | 74,200 | 1,336 |
| 2025-06-13 | 1,357 | 1,366 | 1,323 | 1,330 | 86,100 | 1,330 |
| 2025-06-12 | 1,355 | 1,384 | 1,347 | 1,358 | 136,600 | 1,358 |
| 2025-06-11 | 1,311 | 1,356 | 1,310 | 1,355 | 161,900 | 1,355 |
| 2025-06-10 | 1,288 | 1,310 | 1,284 | 1,310 | 122,900 | 1,310 |
| 2025-06-09 | 1,270 | 1,299 | 1,265 | 1,286 | 155,300 | 1,286 |
| 2025-06-06 | 1,239 | 1,275 | 1,238 | 1,267 | 96,200 | 1,267 |
| 2025-06-05 | 1,248 | 1,255 | 1,238 | 1,239 | 55,400 | 1,239 |
| 2025-06-04 | 1,246 | 1,258 | 1,246 | 1,250 | 35,400 | 1,250 |
| 2025-06-03 | 1,269 | 1,272 | 1,243 | 1,249 | 76,500 | 1,249 |
| 2025-06-02 | 1,259 | 1,272 | 1,249 | 1,269 | 85,200 | 1,269 |
| 2025-05-30 | 1,241 | 1,260 | 1,241 | 1,257 | 49,100 | 1,257 |
| 2025-05-29 | 1,245 | 1,249 | 1,229 | 1,249 | 88,200 | 1,249 |
| 2025-05-28 | 1,241 | 1,248 | 1,230 | 1,238 | 76,900 | 1,238 |
| 2025-05-27 | 1,228 | 1,236 | 1,223 | 1,228 | 51,800 | 1,228 |
| 2025-05-26 | 1,232 | 1,238 | 1,226 | 1,227 | 51,900 | 1,227 |
| 2025-05-23 | 1,237 | 1,240 | 1,213 | 1,226 | 138,500 | 1,226 |
| 2025-05-22 | 1,230 | 1,235 | 1,218 | 1,226 | 115,600 | 1,226 |
| 2025-05-21 | 1,252 | 1,255 | 1,235 | 1,240 | 119,700 | 1,240 |
| 2025-05-20 | 1,290 | 1,298 | 1,250 | 1,252 | 171,400 | 1,252 |
| 2025-05-19 | 1,250 | 1,292 | 1,239 | 1,260 | 233,200 | 1,260 |
| 2025-05-16 | 1,303 | 1,324 | 1,260 | 1,269 | 209,400 | 1,269 |
| 2025-05-15 | 1,280 | 1,290 | 1,267 | 1,273 | 140,200 | 1,273 |
| 2025-05-14 | 1,316 | 1,316 | 1,281 | 1,292 | 93,500 | 1,292 |
| 2025-05-13 | 1,319 | 1,332 | 1,313 | 1,324 | 70,400 | 1,324 |
| 2025-05-12 | 1,313 | 1,327 | 1,309 | 1,322 | 95,800 | 1,322 |
| 2025-05-09 | 1,310 | 1,320 | 1,303 | 1,319 | 92,700 | 1,319 |
| 2025-05-08 | 1,299 | 1,304 | 1,280 | 1,302 | 130,400 | 1,302 |
| 2025-05-07 | 1,295 | 1,308 | 1,283 | 1,304 | 138,600 | 1,304 |
| 2025-05-02 | 1,274 | 1,292 | 1,266 | 1,280 | 112,700 | 1,280 |
| 2025-05-01 | 1,300 | 1,307 | 1,261 | 1,266 | 221,600 | 1,266 |
| 2025-04-30 | 1,285 | 1,321 | 1,280 | 1,313 | 161,000 | 1,313 |
| 2025-04-28 | 1,279 | 1,294 | 1,268 | 1,278 | 79,800 | 1,278 |
| 2025-04-25 | 1,266 | 1,281 | 1,266 | 1,275 | 98,800 | 1,275 |
| 2025-04-24 | 1,276 | 1,280 | 1,253 | 1,258 | 115,000 | 1,258 |
| 2025-04-23 | 1,284 | 1,287 | 1,261 | 1,272 | 104,400 | 1,272 |
| 2025-04-22 | 1,285 | 1,298 | 1,260 | 1,265 | 124,300 | 1,265 |
| 2025-04-21 | 1,312 | 1,316 | 1,290 | 1,290 | 100,900 | 1,290 |
| 2025-04-18 | 1,298 | 1,328 | 1,288 | 1,328 | 119,100 | 1,328 |
| 2025-04-17 | 1,286 | 1,297 | 1,263 | 1,296 | 178,000 | 1,296 |
| 2025-04-16 | 1,296 | 1,300 | 1,268 | 1,290 | 247,500 | 1,290 |
| 2025-04-15 | 1,335 | 1,350 | 1,297 | 1,312 | 275,200 | 1,312 |
| 2025-04-14 | 1,271 | 1,290 | 1,261 | 1,280 | 93,500 | 1,280 |
| 2025-04-11 | 1,247 | 1,265 | 1,185 | 1,265 | 305,500 | 1,265 |
| 2025-04-10 | 1,324 | 1,355 | 1,277 | 1,277 | 299,300 | 1,277 |
| 2025-04-09 | 1,195 | 1,198 | 1,147 | 1,174 | 171,300 | 1,174 |
| 2025-04-08 | 1,195 | 1,235 | 1,195 | 1,225 | 174,700 | 1,225 |
| 2025-04-07 | 1,120 | 1,176 | 1,048 | 1,122 | 395,500 | 1,122 |
| 2025-04-04 | 1,322 | 1,339 | 1,189 | 1,270 | 350,900 | 1,270 |
| 2025-04-03 | 1,301 | 1,353 | 1,301 | 1,352 | 196,000 | 1,352 |
| 2025-04-02 | 1,430 | 1,430 | 1,371 | 1,390 | 197,600 | 1,390 |
| 2025-04-01 | 1,440 | 1,469 | 1,402 | 1,414 | 195,000 | 1,414 |
| 2025-03-31 | 1,410 | 1,432 | 1,385 | 1,410 | 165,100 | 1,410 |
| 2025-03-28 | 1,396 | 1,437 | 1,390 | 1,436 | 138,500 | 1,436 |
| 2025-03-27 | 1,391 | 1,418 | 1,387 | 1,407 | 151,700 | 1,407 |
| 2025-03-26 | 1,402 | 1,413 | 1,387 | 1,397 | 134,800 | 1,397 |
| 2025-03-25 | 1,357 | 1,415 | 1,349 | 1,394 | 370,900 | 1,394 |
| 2025-03-24 | 1,297 | 1,369 | 1,294 | 1,357 | 366,300 | 1,357 |
| 2025-03-21 | 1,273 | 1,285 | 1,269 | 1,283 | 115,700 | 1,283 |
| 2025-03-19 | 1,249 | 1,277 | 1,246 | 1,269 | 143,200 | 1,269 |
| 2025-03-18 | 1,216 | 1,245 | 1,216 | 1,245 | 86,400 | 1,245 |
| 2025-03-17 | 1,191 | 1,227 | 1,191 | 1,225 | 91,300 | 1,225 |
| 2025-03-14 | 1,161 | 1,189 | 1,161 | 1,186 | 62,000 | 1,186 |
| 2025-03-13 | 1,170 | 1,183 | 1,161 | 1,166 | 132,100 | 1,166 |
| 2025-03-12 | 1,149 | 1,171 | 1,147 | 1,153 | 73,200 | 1,153 |
| 2025-03-11 | 1,152 | 1,163 | 1,136 | 1,163 | 141,800 | 1,163 |
| 2025-03-10 | 1,171 | 1,173 | 1,160 | 1,167 | 71,500 | 1,167 |
| 2025-03-07 | 1,175 | 1,193 | 1,166 | 1,170 | 136,200 | 1,170 |
| 2025-03-06 | 1,175 | 1,191 | 1,166 | 1,180 | 108,200 | 1,180 |
| 2025-03-05 | 1,176 | 1,189 | 1,168 | 1,170 | 113,500 | 1,170 |
| 2025-03-04 | 1,171 | 1,190 | 1,165 | 1,185 | 92,200 | 1,185 |
| 2025-03-03 | 1,169 | 1,186 | 1,154 | 1,181 | 123,900 | 1,181 |
| 2025-02-28 | 1,191 | 1,202 | 1,144 | 1,150 | 204,700 | 1,150 |
| 2025-02-27 | 1,170 | 1,217 | 1,170 | 1,209 | 188,500 | 1,209 |
| 2025-02-26 | 1,146 | 1,166 | 1,144 | 1,166 | 145,100 | 1,166 |
| 2025-02-25 | 1,155 | 1,164 | 1,139 | 1,140 | 120,400 | 1,140 |
| 2025-02-21 | 1,155 | 1,173 | 1,148 | 1,165 | 157,300 | 1,165 |
| 2025-02-20 | 1,146 | 1,165 | 1,142 | 1,155 | 161,600 | 1,155 |
| 2025-02-19 | 1,165 | 1,167 | 1,142 | 1,155 | 118,900 | 1,155 |
| 2025-02-18 | 1,136 | 1,181 | 1,136 | 1,159 | 219,200 | 1,159 |
| 2025-02-17 | 1,174 | 1,185 | 1,133 | 1,138 | 676,400 | 1,138 |
| 2025-02-14 | 1,299 | 1,312 | 1,251 | 1,264 | 291,400 | 1,264 |
| 2025-02-13 | 1,261 | 1,283 | 1,255 | 1,277 | 106,200 | 1,277 |
| 2025-02-12 | 1,248 | 1,254 | 1,223 | 1,254 | 132,000 | 1,254 |
| 2025-02-10 | 1,250 | 1,254 | 1,236 | 1,248 | 98,800 | 1,248 |
| 2025-02-07 | 1,261 | 1,266 | 1,249 | 1,249 | 91,600 | 1,249 |
| 2025-02-06 | 1,229 | 1,263 | 1,229 | 1,252 | 121,100 | 1,252 |
| 2025-02-05 | 1,226 | 1,239 | 1,216 | 1,229 | 95,900 | 1,229 |
| 2025-02-04 | 1,236 | 1,243 | 1,218 | 1,218 | 98,100 | 1,218 |
| 2025-02-03 | 1,228 | 1,245 | 1,217 | 1,222 | 141,700 | 1,222 |
| 2025-01-31 | 1,265 | 1,273 | 1,240 | 1,242 | 122,400 | 1,242 |
| 2025-01-30 | 1,258 | 1,279 | 1,242 | 1,262 | 321,600 | 1,262 |
| 2025-01-29 | 1,242 | 1,273 | 1,239 | 1,272 | 94,000 | 1,272 |
| 2025-01-28 | 1,247 | 1,259 | 1,238 | 1,240 | 67,100 | 1,240 |
| 2025-01-27 | 1,237 | 1,250 | 1,222 | 1,245 | 88,000 | 1,245 |
| 2025-01-24 | 1,242 | 1,249 | 1,229 | 1,236 | 78,700 | 1,236 |
| 2025-01-23 | 1,226 | 1,243 | 1,218 | 1,236 | 131,200 | 1,236 |
| 2025-01-22 | 1,245 | 1,257 | 1,227 | 1,227 | 118,600 | 1,227 |
| 2025-01-21 | 1,267 | 1,267 | 1,243 | 1,252 | 73,800 | 1,252 |
| 2025-01-20 | 1,253 | 1,277 | 1,252 | 1,271 | 101,600 | 1,271 |
| 2025-01-17 | 1,251 | 1,255 | 1,216 | 1,248 | 141,600 | 1,248 |
| 2025-01-16 | 1,272 | 1,280 | 1,254 | 1,266 | 123,500 | 1,266 |
| 2025-01-15 | 1,260 | 1,272 | 1,244 | 1,267 | 187,400 | 1,267 |
| 2025-01-14 | 1,252 | 1,274 | 1,246 | 1,259 | 106,100 | 1,259 |
| 2025-01-10 | 1,250 | 1,267 | 1,241 | 1,262 | 93,000 | 1,262 |
| 2025-01-09 | 1,266 | 1,269 | 1,246 | 1,268 | 110,600 | 1,268 |
| 2025-01-08 | 1,238 | 1,279 | 1,238 | 1,276 | 187,400 | 1,276 |
| 2025-01-07 | 1,237 | 1,256 | 1,233 | 1,242 | 145,700 | 1,242 |
| 2025-01-06 | 1,281 | 1,282 | 1,233 | 1,246 | 288,300 | 1,246 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2018-01-12]1株→2株 [2015-04-13]1株→3株