3452 (株)ビーロットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	520	531	514	529	55,100	529
2021-12-29	521	530	511	530	372,400	530
2021-12-28	544	546	532	532	261,400	532
2021-12-27	546	548	538	540	97,200	540
2021-12-24	547	549	539	539	142,600	539
2021-12-23	546	547	543	546	89,700	546
2021-12-22	543	547	540	542	61,400	542
2021-12-21	537	542	532	542	62,500	542
2021-12-20	550	550	532	532	86,600	532
2021-12-17	551	554	545	546	50,100	546
2021-12-16	555	555	547	554	109,000	554
2021-12-15	540	547	540	546	40,100	546
2021-12-14	542	543	537	540	40,800	540
2021-12-13	541	543	537	542	42,000	542
2021-12-10	549	549	533	535	73,200	535
2021-12-09	536	545	536	543	156,100	543
2021-12-08	544	549	536	540	269,100	540
2021-12-07	532	539	531	539	95,300	539
2021-12-06	527	533	522	522	163,200	522
2021-12-03	500	521	500	519	53,000	519
2021-12-02	504	509	495	498	89,000	498
2021-12-01	502	513	495	505	97,000	505
2021-11-30	530	536	502	503	121,600	503
2021-11-29	540	542	528	528	82,200	528
2021-11-26	545	546	535	545	59,300	545
2021-11-25	549	549	541	544	31,400	544
2021-11-24	545	549	541	547	40,000	547
2021-11-22	538	540	533	539	44,500	539
2021-11-19	548	549	533	541	57,800	541
2021-11-18	551	552	534	545	111,500	545
2021-11-17	552	557	549	550	39,200	550
2021-11-16	549	558	546	551	90,100	551
2021-11-15	563	565	555	563	63,000	563
2021-11-12	546	557	546	557	30,700	557
2021-11-11	546	547	540	541	35,000	541
2021-11-10	557	557	542	545	58,300	545
2021-11-09	561	563	555	557	23,500	557
2021-11-08	564	566	558	559	37,400	559
2021-11-05	564	564	559	561	25,000	561
2021-11-04	563	564	558	559	28,600	559
2021-11-02	560	563	560	560	20,700	560
2021-11-01	565	565	559	563	19,700	563
2021-10-29	557	560	555	560	29,800	560
2021-10-28	554	560	554	560	33,400	560
2021-10-27	555	557	554	556	10,800	556
2021-10-26	555	556	552	553	13,100	553
2021-10-25	559	559	551	551	17,300	551
2021-10-22	555	558	550	555	38,800	555
2021-10-21	565	565	551	551	55,600	551
2021-10-20	568	570	563	565	30,700	565
2021-10-19	564	566	557	566	67,100	566
2021-10-18	555	559	552	558	53,200	558
2021-10-15	547	551	544	550	43,000	550
2021-10-14	549	549	541	542	30,300	542
2021-10-13	549	551	546	549	29,200	549
2021-10-12	546	549	544	548	38,100	548
2021-10-11	541	548	540	546	41,800	546
2021-10-08	543	543	537	537	48,100	537
2021-10-07	536	543	532	537	51,600	537
2021-10-06	538	542	531	536	47,000	536
2021-10-05	537	539	527	535	80,800	535
2021-10-04	546	547	535	544	69,500	544
2021-10-01	541	541	530	538	160,600	538
2021-09-30	548	552	543	544	73,300	544
2021-09-29	545	550	539	549	141,400	549
2021-09-28	548	550	543	549	66,700	549
2021-09-27	544	553	544	546	59,100	546
2021-09-24	542	545	539	545	64,600	545
2021-09-22	539	545	532	535	88,100	535
2021-09-21	536	546	536	542	80,700	542
2021-09-17	539	551	539	546	92,800	546
2021-09-16	550	550	537	544	77,400	544
2021-09-15	557	558	548	550	104,600	550
2021-09-14	569	569	558	562	76,100	562
2021-09-13	566	574	561	567	104,000	567
2021-09-10	560	564	557	564	89,800	564
2021-09-09	560	562	554	560	34,200	560
2021-09-08	557	560	555	560	60,300	560
2021-09-07	558	558	549	557	86,200	557
2021-09-06	555	557	551	557	55,600	557
2021-09-03	550	554	544	549	49,000	549
2021-09-02	556	556	545	549	42,800	549
2021-09-01	552	555	549	554	23,300	554
2021-08-31	549	554	546	550	27,100	550
2021-08-30	548	556	547	549	87,200	549
2021-08-27	546	547	540	546	32,300	546
2021-08-26	546	547	540	547	22,500	547
2021-08-25	541	546	539	542	17,600	542
2021-08-24	535	545	535	541	41,200	541
2021-08-23	538	540	533	538	24,600	538
2021-08-20	540	548	529	532	86,200	532
2021-08-19	550	550	531	531	91,500	531
2021-08-18	542	551	536	550	41,200	550
2021-08-17	556	556	535	535	148,200	535
2021-08-16	568	571	542	556	185,700	556
2021-08-13	573	581	570	578	82,300	578
2021-08-12	578	578	567	569	59,200	569
2021-08-11	573	578	570	575	95,000	575
2021-08-10	567	574	567	570	35,000	570
2021-08-06	569	569	560	564	47,900	564
2021-08-05	561	569	560	564	55,800	564
2021-08-04	571	573	563	565	92,600	565
2021-08-03	567	573	567	569	71,000	569
2021-08-02	576	576	567	570	90,000	570
2021-07-30	573	575	570	574	56,900	574
2021-07-29	578	579	570	573	243,700	573
2021-07-28	575	581	568	572	74,300	572
2021-07-27	579	582	577	581	96,000	581
2021-07-26	577	579	572	575	70,400	575
2021-07-21	573	578	570	574	59,500	574
2021-07-20	570	572	564	566	97,900	566
2021-07-19	573	576	555	572	128,700	572
2021-07-16	576	581	569	573	65,000	573
2021-07-15	584	584	576	576	68,800	576
2021-07-14	573	587	573	586	81,900	586
2021-07-13	578	578	573	577	70,000	577
2021-07-12	578	579	568	573	94,600	573
2021-07-09	570	574	559	570	165,500	570
2021-07-08	576	580	571	571	204,000	571
2021-07-07	570	573	567	568	42,300	568
2021-07-06	575	575	570	573	54,500	573
2021-07-05	578	579	573	574	58,200	574
2021-07-02	571	577	567	576	169,600	576
2021-07-01	565	568	562	566	83,500	566
2021-06-30	573	575	561	562	306,500	562
2021-06-29	560	574	559	572	1,060,100	572
2021-06-28	576	605	573	576	376,700	576
2021-06-25	579	580	572	572	236,800	572
2021-06-24	584	584	575	578	161,300	578
2021-06-23	580	585	578	578	214,600	578
2021-06-22	588	595	575	577	551,000	577
2021-06-21	614	614	600	604	100,900	604
2021-06-18	634	635	620	620	50,400	620
2021-06-17	633	634	627	633	23,500	633
2021-06-16	625	645	618	633	62,900	633
2021-06-15	617	621	615	617	35,800	617
2021-06-14	628	629	615	617	86,500	617
2021-06-11	643	643	636	638	35,900	638
2021-06-10	649	650	645	645	13,700	645
2021-06-09	648	652	647	649	21,600	649
2021-06-08	657	658	641	641	37,100	641
2021-06-07	660	661	653	653	10,200	653
2021-06-04	665	667	651	660	19,700	660
2021-06-03	672	677	665	667	20,600	667
2021-06-02	650	669	650	666	27,800	666
2021-06-01	655	659	641	653	14,300	653
2021-05-31	659	659	651	651	11,000	651
2021-05-28	641	660	641	660	17,700	660
2021-05-27	644	644	637	640	16,800	640
2021-05-26	656	657	644	644	23,500	644
2021-05-25	671	673	656	656	20,600	656
2021-05-24	660	678	656	670	59,900	670
2021-05-21	664	669	659	663	16,900	663
2021-05-20	667	675	660	660	26,500	660
2021-05-19	660	665	648	662	11,200	662
2021-05-18	642	664	641	660	17,800	660
2021-05-17	627	642	626	641	29,000	641
2021-05-14	632	648	632	633	13,900	633
2021-05-13	640	643	625	626	27,700	626
2021-05-12	655	659	636	641	31,900	641
2021-05-11	669	671	652	652	17,700	652
2021-05-10	672	678	663	669	17,300	669
2021-05-07	647	673	645	670	16,600	670
2021-05-06	646	664	644	644	39,300	644
2021-04-30	638	647	636	643	26,600	643
2021-04-28	645	645	638	638	20,100	638
2021-04-27	661	661	645	645	11,300	645
2021-04-26	654	659	650	651	11,800	651
2021-04-23	660	666	653	654	16,400	654
2021-04-22	647	660	647	659	24,000	659
2021-04-21	662	663	642	648	46,000	648
2021-04-20	674	677	663	666	45,700	666
2021-04-19	678	683	674	677	23,300	677
2021-04-16	678	680	673	680	7,900	680
2021-04-15	665	678	664	678	23,700	678
2021-04-14	683	683	666	670	39,100	670
2021-04-13	689	692	684	684	11,000	684
2021-04-12	686	688	681	685	12,800	685
2021-04-09	691	697	681	684	32,500	684
2021-04-08	710	712	690	690	30,300	690
2021-04-07	695	713	695	713	36,400	713
2021-04-06	704	705	689	696	36,800	696
2021-04-05	704	709	698	708	29,900	708
2021-04-02	702	705	695	704	22,000	704
2021-04-01	701	705	693	696	29,400	696
2021-03-31	698	705	693	701	41,300	701
2021-03-30	702	705	692	701	41,300	701
2021-03-29	709	722	689	701	76,100	701
2021-03-26	700	706	698	706	17,300	706
2021-03-25	700	707	695	704	37,300	704
2021-03-24	718	718	685	693	80,500	693
2021-03-23	758	758	727	728	65,500	728
2021-03-22	759	762	745	758	80,100	758
2021-03-19	760	760	744	760	92,400	760
2021-03-18	739	772	733	770	210,200	770
2021-03-17	747	747	717	728	123,900	728
2021-03-16	710	759	710	757	347,100	757
2021-03-15	698	700	686	691	43,300	691
2021-03-12	705	711	679	698	73,600	698
2021-03-11	680	715	677	714	140,300	714
2021-03-10	674	680	651	679	78,400	679
2021-03-09	647	686	637	684	182,200	684
2021-03-08	655	656	642	647	61,000	647
2021-03-05	655	655	634	655	58,900	655
2021-03-04	637	658	631	651	61,000	651
2021-03-03	641	645	632	640	31,700	640
2021-03-02	655	659	638	645	63,000	645
2021-03-01	643	655	637	655	64,300	655
2021-02-26	646	651	635	643	69,300	643
2021-02-25	627	660	627	655	106,200	655
2021-02-24	638	647	615	618	131,200	618
2021-02-22	621	647	620	630	132,500	630
2021-02-19	637	637	613	616	74,300	616
2021-02-18	647	647	632	638	39,300	638
2021-02-17	626	651	626	647	55,300	647
2021-02-16	663	666	622	629	136,600	629
2021-02-15	672	673	652	660	62,500	660
2021-02-12	650	675	642	668	95,100	668
2021-02-10	645	658	645	645	24,200	645
2021-02-09	660	660	640	649	47,500	649
2021-02-08	653	661	647	654	59,200	654
2021-02-05	636	650	635	644	74,300	644
2021-02-04	627	636	626	636	45,800	636
2021-02-03	613	627	611	626	44,200	626
2021-02-02	608	614	601	613	39,000	613
2021-02-01	605	610	601	606	36,500	606
2021-01-29	615	619	601	602	96,300	602
2021-01-28	613	625	611	622	77,300	622
2021-01-27	614	625	613	623	29,600	623
2021-01-26	618	622	613	614	53,000	614
2021-01-25	632	632	614	619	64,900	619
2021-01-22	630	633	624	632	29,000	632
2021-01-21	631	636	629	633	35,000	633
2021-01-20	627	633	621	630	35,500	630
2021-01-19	620	623	616	621	47,300	621
2021-01-18	626	626	615	621	36,900	621
2021-01-15	635	636	620	626	53,400	626
2021-01-14	643	649	632	634	59,200	634
2021-01-13	651	651	642	646	41,100	646
2021-01-12	647	653	635	653	56,800	653
2021-01-08	638	641	624	641	41,500	641
2021-01-07	637	642	635	636	46,900	636
2021-01-06	619	636	619	636	54,200	636
2021-01-05	618	622	611	619	43,800	619
2021-01-04	641	641	613	618	109,500	618

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

3452 (株)ビーロット の時系列データ [2021年度]

3452 (株)ビーロットの時系列データ [2021年度]