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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
