3452 (株)ビーロット 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,500 | 1,562 | 1,500 | 1,538 | 231,000 | 1,538 |
| 2024-12-02 | 1,514 | 1,521 | 1,502 | 1,506 | 95,900 | 1,506 |
| 2024-11-29 | 1,510 | 1,529 | 1,501 | 1,516 | 122,600 | 1,516 |
| 2024-11-28 | 1,500 | 1,513 | 1,481 | 1,511 | 104,200 | 1,511 |
| 2024-11-27 | 1,501 | 1,501 | 1,471 | 1,498 | 118,000 | 1,498 |
| 2024-11-26 | 1,500 | 1,507 | 1,483 | 1,501 | 104,900 | 1,501 |
| 2024-11-25 | 1,499 | 1,519 | 1,488 | 1,505 | 170,900 | 1,505 |
| 2024-11-22 | 1,469 | 1,498 | 1,469 | 1,483 | 156,200 | 1,483 |
| 2024-11-21 | 1,474 | 1,486 | 1,451 | 1,468 | 150,200 | 1,468 |
| 2024-11-20 | 1,498 | 1,503 | 1,471 | 1,484 | 178,200 | 1,484 |
| 2024-11-19 | 1,457 | 1,500 | 1,431 | 1,487 | 328,900 | 1,487 |
| 2024-11-18 | 1,390 | 1,459 | 1,388 | 1,453 | 438,000 | 1,453 |
| 2024-11-15 | 1,317 | 1,393 | 1,289 | 1,381 | 790,700 | 1,381 |
| 2024-11-14 | 1,190 | 1,213 | 1,184 | 1,197 | 315,100 | 1,197 |
| 2024-11-13 | 1,177 | 1,193 | 1,171 | 1,186 | 138,900 | 1,186 |
| 2024-11-12 | 1,167 | 1,189 | 1,162 | 1,173 | 116,300 | 1,173 |
| 2024-11-11 | 1,164 | 1,164 | 1,140 | 1,159 | 90,900 | 1,159 |
| 2024-11-08 | 1,204 | 1,204 | 1,163 | 1,170 | 159,200 | 1,170 |
| 2024-11-07 | 1,171 | 1,211 | 1,171 | 1,203 | 166,900 | 1,203 |
| 2024-11-06 | 1,141 | 1,176 | 1,141 | 1,172 | 141,400 | 1,172 |
| 2024-11-05 | 1,142 | 1,144 | 1,133 | 1,138 | 78,800 | 1,138 |
| 2024-11-01 | 1,141 | 1,149 | 1,136 | 1,138 | 91,000 | 1,138 |
| 2024-10-31 | 1,141 | 1,157 | 1,140 | 1,153 | 67,100 | 1,153 |
| 2024-10-30 | 1,152 | 1,152 | 1,128 | 1,140 | 190,400 | 1,140 |
| 2024-10-29 | 1,136 | 1,161 | 1,136 | 1,154 | 44,000 | 1,154 |
| 2024-10-28 | 1,128 | 1,151 | 1,127 | 1,140 | 78,300 | 1,140 |
| 2024-10-25 | 1,151 | 1,157 | 1,130 | 1,138 | 135,600 | 1,138 |
| 2024-10-24 | 1,150 | 1,171 | 1,149 | 1,151 | 105,600 | 1,151 |
| 2024-10-23 | 1,139 | 1,158 | 1,138 | 1,150 | 74,600 | 1,150 |
| 2024-10-22 | 1,166 | 1,167 | 1,139 | 1,140 | 117,700 | 1,140 |
| 2024-10-21 | 1,159 | 1,176 | 1,157 | 1,170 | 53,300 | 1,170 |
| 2024-10-18 | 1,158 | 1,185 | 1,154 | 1,156 | 134,500 | 1,156 |
| 2024-10-17 | 1,165 | 1,167 | 1,154 | 1,160 | 70,000 | 1,160 |
| 2024-10-16 | 1,126 | 1,163 | 1,125 | 1,156 | 180,200 | 1,156 |
| 2024-10-15 | 1,116 | 1,148 | 1,112 | 1,131 | 159,200 | 1,131 |
| 2024-10-11 | 1,107 | 1,123 | 1,107 | 1,111 | 66,200 | 1,111 |
| 2024-10-10 | 1,096 | 1,121 | 1,095 | 1,110 | 88,300 | 1,110 |
| 2024-10-09 | 1,118 | 1,118 | 1,090 | 1,096 | 161,900 | 1,096 |
| 2024-10-08 | 1,124 | 1,132 | 1,113 | 1,117 | 117,800 | 1,117 |
| 2024-10-07 | 1,118 | 1,133 | 1,102 | 1,126 | 147,800 | 1,126 |
| 2024-10-04 | 1,098 | 1,120 | 1,098 | 1,114 | 258,700 | 1,114 |
| 2024-10-03 | 1,092 | 1,098 | 1,080 | 1,094 | 140,600 | 1,094 |
| 2024-10-02 | 1,062 | 1,100 | 1,062 | 1,089 | 275,900 | 1,089 |
| 2024-10-01 | 1,051 | 1,092 | 1,050 | 1,075 | 393,900 | 1,075 |
| 2024-09-30 | 979 | 999 | 974 | 985 | 211,800 | 985 |
| 2024-09-27 | 995 | 1,023 | 994 | 1,023 | 189,700 | 1,023 |
| 2024-09-26 | 990 | 996 | 984 | 990 | 65,500 | 990 |
| 2024-09-25 | 986 | 996 | 975 | 989 | 64,500 | 989 |
| 2024-09-24 | 993 | 1,005 | 985 | 985 | 73,000 | 985 |
| 2024-09-20 | 993 | 993 | 985 | 987 | 65,400 | 987 |
| 2024-09-19 | 980 | 994 | 977 | 993 | 84,100 | 993 |
| 2024-09-18 | 960 | 978 | 960 | 976 | 63,900 | 976 |
| 2024-09-17 | 963 | 963 | 943 | 955 | 69,300 | 955 |
| 2024-09-13 | 958 | 961 | 948 | 954 | 42,700 | 954 |
| 2024-09-12 | 965 | 969 | 953 | 963 | 51,800 | 963 |
| 2024-09-11 | 975 | 975 | 932 | 935 | 97,800 | 935 |
| 2024-09-10 | 974 | 978 | 964 | 969 | 30,000 | 969 |
| 2024-09-09 | 955 | 974 | 943 | 970 | 101,900 | 970 |
| 2024-09-06 | 992 | 992 | 963 | 970 | 59,000 | 970 |
| 2024-09-05 | 967 | 997 | 964 | 977 | 80,100 | 977 |
| 2024-09-04 | 977 | 985 | 963 | 969 | 174,400 | 969 |
| 2024-09-03 | 1,000 | 1,004 | 994 | 1,001 | 48,700 | 1,001 |
| 2024-09-02 | 1,009 | 1,016 | 993 | 996 | 92,200 | 996 |
| 2024-08-30 | 992 | 1,000 | 990 | 998 | 44,200 | 998 |
| 2024-08-29 | 990 | 1,014 | 990 | 992 | 101,900 | 992 |
| 2024-08-28 | 987 | 993 | 981 | 987 | 45,400 | 987 |
| 2024-08-27 | 972 | 995 | 969 | 992 | 94,700 | 992 |
| 2024-08-26 | 981 | 981 | 970 | 973 | 47,100 | 973 |
| 2024-08-23 | 981 | 985 | 970 | 981 | 37,300 | 981 |
| 2024-08-22 | 986 | 990 | 975 | 982 | 68,700 | 982 |
| 2024-08-21 | 990 | 991 | 976 | 987 | 62,000 | 987 |
| 2024-08-20 | 986 | 1,010 | 986 | 996 | 116,100 | 996 |
| 2024-08-19 | 993 | 1,002 | 972 | 973 | 115,900 | 973 |
| 2024-08-16 | 960 | 993 | 953 | 993 | 321,800 | 993 |
| 2024-08-15 | 950 | 977 | 942 | 949 | 395,000 | 949 |
| 2024-08-14 | 900 | 907 | 885 | 898 | 233,100 | 898 |
| 2024-08-13 | 862 | 898 | 858 | 898 | 165,400 | 898 |
| 2024-08-09 | 855 | 858 | 825 | 841 | 110,800 | 841 |
| 2024-08-08 | 833 | 848 | 821 | 833 | 126,400 | 833 |
| 2024-08-07 | 820 | 861 | 807 | 837 | 228,300 | 837 |
| 2024-08-06 | 773 | 823 | 773 | 813 | 423,600 | 813 |
| 2024-08-05 | 785 | 812 | 707 | 714 | 456,300 | 714 |
| 2024-08-02 | 874 | 878 | 839 | 845 | 310,200 | 845 |
| 2024-08-01 | 962 | 962 | 898 | 904 | 377,100 | 904 |
| 2024-07-31 | 955 | 972 | 946 | 972 | 90,300 | 972 |
| 2024-07-30 | 960 | 963 | 953 | 959 | 189,100 | 959 |
| 2024-07-29 | 952 | 960 | 941 | 960 | 63,200 | 960 |
| 2024-07-26 | 941 | 946 | 928 | 937 | 74,800 | 937 |
| 2024-07-25 | 950 | 950 | 918 | 930 | 204,400 | 930 |
| 2024-07-24 | 973 | 973 | 954 | 955 | 108,100 | 955 |
| 2024-07-23 | 969 | 976 | 960 | 967 | 93,300 | 967 |
| 2024-07-22 | 970 | 975 | 953 | 960 | 144,800 | 960 |
| 2024-07-19 | 965 | 971 | 959 | 971 | 66,000 | 971 |
| 2024-07-18 | 962 | 975 | 958 | 964 | 93,200 | 964 |
| 2024-07-17 | 963 | 970 | 960 | 966 | 57,200 | 966 |
| 2024-07-16 | 940 | 968 | 940 | 962 | 114,700 | 962 |
| 2024-07-12 | 930 | 949 | 929 | 938 | 95,800 | 938 |
| 2024-07-11 | 929 | 937 | 924 | 936 | 69,800 | 936 |
| 2024-07-10 | 933 | 935 | 920 | 927 | 90,500 | 927 |
| 2024-07-09 | 945 | 945 | 928 | 932 | 100,800 | 932 |
| 2024-07-08 | 955 | 956 | 939 | 946 | 99,200 | 946 |
| 2024-07-05 | 958 | 964 | 950 | 950 | 110,100 | 950 |
| 2024-07-04 | 955 | 960 | 951 | 960 | 59,400 | 960 |
| 2024-07-03 | 946 | 960 | 945 | 954 | 112,700 | 954 |
| 2024-07-02 | 945 | 949 | 940 | 940 | 92,500 | 940 |
| 2024-07-01 | 955 | 963 | 940 | 944 | 115,900 | 944 |
| 2024-06-28 | 958 | 958 | 946 | 946 | 57,600 | 946 |
| 2024-06-27 | 929 | 954 | 929 | 947 | 86,000 | 947 |
| 2024-06-26 | 931 | 934 | 921 | 925 | 79,400 | 925 |
| 2024-06-25 | 930 | 935 | 923 | 926 | 83,800 | 926 |
| 2024-06-24 | 930 | 934 | 923 | 925 | 58,200 | 925 |
| 2024-06-21 | 932 | 936 | 925 | 930 | 75,800 | 930 |
| 2024-06-20 | 932 | 934 | 922 | 929 | 47,500 | 929 |
| 2024-06-19 | 919 | 933 | 917 | 928 | 113,100 | 928 |
| 2024-06-18 | 905 | 916 | 900 | 913 | 117,300 | 913 |
| 2024-06-17 | 910 | 915 | 889 | 901 | 190,800 | 901 |
| 2024-06-14 | 886 | 909 | 886 | 902 | 79,800 | 902 |
| 2024-06-13 | 900 | 900 | 886 | 886 | 90,300 | 886 |
| 2024-06-12 | 897 | 900 | 893 | 896 | 53,900 | 896 |
| 2024-06-11 | 911 | 911 | 895 | 896 | 67,100 | 896 |
| 2024-06-10 | 880 | 906 | 879 | 906 | 93,200 | 906 |
| 2024-06-07 | 882 | 888 | 873 | 876 | 146,900 | 876 |
| 2024-06-06 | 895 | 899 | 877 | 881 | 145,500 | 881 |
| 2024-06-05 | 895 | 899 | 886 | 890 | 85,800 | 890 |
| 2024-06-04 | 898 | 906 | 891 | 895 | 73,000 | 895 |
| 2024-06-03 | 911 | 917 | 889 | 891 | 226,100 | 891 |
| 2024-05-31 | 868 | 906 | 868 | 896 | 275,800 | 896 |
| 2024-05-30 | 855 | 868 | 848 | 866 | 183,900 | 866 |
| 2024-05-29 | 875 | 879 | 861 | 867 | 145,200 | 867 |
| 2024-05-28 | 882 | 889 | 875 | 875 | 78,100 | 875 |
| 2024-05-27 | 875 | 878 | 865 | 875 | 184,900 | 875 |
| 2024-05-24 | 883 | 894 | 874 | 879 | 191,100 | 879 |
| 2024-05-23 | 901 | 909 | 885 | 895 | 117,300 | 895 |
| 2024-05-22 | 917 | 917 | 897 | 897 | 196,200 | 897 |
| 2024-05-21 | 930 | 931 | 914 | 915 | 134,100 | 915 |
| 2024-05-20 | 930 | 941 | 927 | 927 | 79,100 | 927 |
| 2024-05-17 | 927 | 945 | 917 | 929 | 142,800 | 929 |
| 2024-05-16 | 935 | 963 | 894 | 926 | 522,600 | 926 |
| 2024-05-15 | 1,012 | 1,012 | 995 | 995 | 164,100 | 995 |
| 2024-05-14 | 1,026 | 1,028 | 999 | 1,002 | 197,200 | 1,002 |
| 2024-05-13 | 1,035 | 1,044 | 1,025 | 1,031 | 83,700 | 1,031 |
| 2024-05-10 | 1,052 | 1,054 | 1,037 | 1,042 | 55,700 | 1,042 |
| 2024-05-09 | 1,046 | 1,054 | 1,030 | 1,045 | 86,900 | 1,045 |
| 2024-05-08 | 1,050 | 1,066 | 1,041 | 1,045 | 120,600 | 1,045 |
| 2024-05-07 | 1,021 | 1,046 | 1,017 | 1,046 | 164,400 | 1,046 |
| 2024-05-02 | 1,005 | 1,013 | 999 | 1,006 | 89,200 | 1,006 |
| 2024-05-01 | 1,004 | 1,013 | 999 | 1,004 | 97,700 | 1,004 |
| 2024-04-30 | 1,010 | 1,016 | 1,000 | 1,016 | 116,700 | 1,016 |
| 2024-04-26 | 995 | 1,005 | 975 | 998 | 246,200 | 998 |
| 2024-04-25 | 1,002 | 1,006 | 994 | 995 | 86,700 | 995 |
| 2024-04-24 | 1,007 | 1,014 | 1,001 | 1,006 | 93,600 | 1,006 |
| 2024-04-23 | 1,015 | 1,022 | 1,000 | 1,006 | 74,500 | 1,006 |
| 2024-04-22 | 999 | 1,012 | 991 | 1,012 | 74,400 | 1,012 |
| 2024-04-19 | 992 | 1,000 | 971 | 984 | 194,700 | 984 |
| 2024-04-18 | 985 | 1,006 | 978 | 996 | 62,900 | 996 |
| 2024-04-17 | 993 | 1,004 | 984 | 990 | 101,900 | 990 |
| 2024-04-16 | 1,010 | 1,010 | 985 | 993 | 212,100 | 993 |
| 2024-04-15 | 1,016 | 1,016 | 1,005 | 1,013 | 98,100 | 1,013 |
| 2024-04-12 | 1,028 | 1,036 | 1,019 | 1,026 | 73,100 | 1,026 |
| 2024-04-11 | 1,026 | 1,028 | 1,012 | 1,020 | 100,400 | 1,020 |
| 2024-04-10 | 1,044 | 1,049 | 1,037 | 1,038 | 77,100 | 1,038 |
| 2024-04-09 | 1,038 | 1,059 | 1,030 | 1,049 | 127,700 | 1,049 |
| 2024-04-08 | 1,045 | 1,050 | 1,026 | 1,033 | 127,400 | 1,033 |
| 2024-04-05 | 1,045 | 1,048 | 1,030 | 1,035 | 119,300 | 1,035 |
| 2024-04-04 | 1,061 | 1,067 | 1,047 | 1,056 | 142,700 | 1,056 |
| 2024-04-03 | 1,059 | 1,076 | 1,054 | 1,059 | 103,000 | 1,059 |
| 2024-04-02 | 1,103 | 1,115 | 1,064 | 1,071 | 171,500 | 1,071 |
| 2024-04-01 | 1,141 | 1,144 | 1,088 | 1,102 | 360,200 | 1,102 |
| 2024-03-29 | 1,085 | 1,156 | 1,081 | 1,154 | 527,100 | 1,154 |
| 2024-03-28 | 1,010 | 1,054 | 1,010 | 1,043 | 217,700 | 1,043 |
| 2024-03-27 | 1,011 | 1,019 | 1,006 | 1,010 | 86,200 | 1,010 |
| 2024-03-26 | 1,008 | 1,012 | 995 | 1,001 | 98,800 | 1,001 |
| 2024-03-25 | 1,000 | 1,031 | 1,000 | 1,011 | 185,100 | 1,011 |
| 2024-03-22 | 1,000 | 1,007 | 981 | 994 | 150,700 | 994 |
| 2024-03-21 | 999 | 1,013 | 984 | 995 | 397,200 | 995 |
| 2024-03-19 | 944 | 1,002 | 941 | 987 | 478,400 | 987 |
| 2024-03-18 | 931 | 952 | 928 | 948 | 216,500 | 948 |
| 2024-03-15 | 928 | 931 | 917 | 925 | 150,000 | 925 |
| 2024-03-14 | 931 | 935 | 911 | 932 | 259,600 | 932 |
| 2024-03-13 | 912 | 934 | 905 | 932 | 382,900 | 932 |
| 2024-03-12 | 902 | 915 | 885 | 910 | 305,300 | 910 |
| 2024-03-11 | 933 | 933 | 898 | 905 | 462,100 | 905 |
| 2024-03-08 | 936 | 949 | 934 | 940 | 157,000 | 940 |
| 2024-03-07 | 972 | 982 | 943 | 948 | 258,800 | 948 |
| 2024-03-06 | 944 | 972 | 944 | 966 | 255,200 | 966 |
| 2024-03-05 | 953 | 961 | 945 | 948 | 127,400 | 948 |
| 2024-03-04 | 950 | 957 | 938 | 954 | 163,900 | 954 |
| 2024-03-01 | 961 | 963 | 943 | 950 | 171,800 | 950 |
| 2024-02-29 | 946 | 960 | 943 | 946 | 118,300 | 946 |
| 2024-02-28 | 947 | 967 | 941 | 950 | 220,800 | 950 |
| 2024-02-27 | 951 | 966 | 945 | 949 | 198,200 | 949 |
| 2024-02-26 | 939 | 950 | 931 | 945 | 197,500 | 945 |
| 2024-02-22 | 949 | 950 | 932 | 944 | 181,100 | 944 |
| 2024-02-21 | 959 | 959 | 936 | 949 | 234,000 | 949 |
| 2024-02-20 | 973 | 975 | 952 | 954 | 476,100 | 954 |
| 2024-02-19 | 945 | 979 | 936 | 975 | 585,500 | 975 |
| 2024-02-16 | 944 | 990 | 915 | 926 | 1,432,300 | 926 |
| 2024-02-15 | 1,060 | 1,098 | 1,033 | 1,094 | 921,600 | 1,094 |
| 2024-02-14 | 1,029 | 1,033 | 1,010 | 1,024 | 133,400 | 1,024 |
| 2024-02-13 | 1,027 | 1,037 | 1,021 | 1,035 | 99,300 | 1,035 |
| 2024-02-09 | 1,044 | 1,052 | 1,017 | 1,017 | 63,100 | 1,017 |
| 2024-02-08 | 1,059 | 1,059 | 1,016 | 1,031 | 125,100 | 1,031 |
| 2024-02-07 | 1,044 | 1,055 | 1,037 | 1,052 | 67,400 | 1,052 |
| 2024-02-06 | 1,059 | 1,069 | 1,040 | 1,044 | 90,600 | 1,044 |
| 2024-02-05 | 1,065 | 1,068 | 1,052 | 1,059 | 82,900 | 1,059 |
| 2024-02-02 | 1,084 | 1,084 | 1,044 | 1,059 | 125,900 | 1,059 |
| 2024-02-01 | 1,079 | 1,086 | 1,069 | 1,073 | 99,900 | 1,073 |
| 2024-01-31 | 1,082 | 1,097 | 1,068 | 1,081 | 101,200 | 1,081 |
| 2024-01-30 | 1,088 | 1,092 | 1,068 | 1,082 | 223,900 | 1,082 |
| 2024-01-29 | 1,034 | 1,088 | 1,031 | 1,085 | 343,700 | 1,085 |
| 2024-01-26 | 1,011 | 1,034 | 1,002 | 1,017 | 150,600 | 1,017 |
| 2024-01-25 | 997 | 1,015 | 997 | 1,009 | 104,800 | 1,009 |
| 2024-01-24 | 1,010 | 1,011 | 997 | 998 | 130,900 | 998 |
| 2024-01-23 | 1,027 | 1,034 | 1,010 | 1,029 | 177,400 | 1,029 |
| 2024-01-22 | 978 | 1,020 | 978 | 1,019 | 262,300 | 1,019 |
| 2024-01-19 | 982 | 984 | 969 | 977 | 131,900 | 977 |
| 2024-01-18 | 970 | 991 | 968 | 984 | 113,400 | 984 |
| 2024-01-17 | 980 | 998 | 967 | 967 | 183,100 | 967 |
| 2024-01-16 | 985 | 992 | 976 | 983 | 107,000 | 983 |
| 2024-01-15 | 985 | 993 | 975 | 986 | 106,800 | 986 |
| 2024-01-12 | 999 | 999 | 972 | 978 | 164,400 | 978 |
| 2024-01-11 | 996 | 1,028 | 995 | 1,003 | 240,000 | 1,003 |
| 2024-01-10 | 990 | 995 | 978 | 989 | 94,900 | 989 |
| 2024-01-09 | 974 | 1,001 | 973 | 990 | 182,000 | 990 |
| 2024-01-05 | 984 | 994 | 965 | 970 | 130,300 | 970 |
| 2024-01-04 | 940 | 983 | 929 | 982 | 204,800 | 982 |
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
