3452 (株)ビーロットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	550	551	541	543	90,000	543
2022-12-29	541	552	533	548	483,700	548
2022-12-28	566	572	564	568	237,300	568
2022-12-27	558	567	556	566	137,400	566
2022-12-26	553	557	549	553	116,800	553
2022-12-23	559	559	549	552	130,500	552
2022-12-22	556	558	546	558	149,800	558
2022-12-21	565	566	553	556	153,000	556
2022-12-20	584	585	557	565	287,600	565
2022-12-19	595	603	578	585	226,400	585
2022-12-16	605	617	593	599	446,800	599
2022-12-15	633	648	632	640	148,100	640
2022-12-14	616	654	615	630	299,900	630
2022-12-13	625	625	598	616	294,600	616
2022-12-12	581	626	578	615	576,400	615
2022-12-09	566	574	565	572	124,900	572
2022-12-08	560	563	556	560	377,900	560
2022-12-07	563	571	563	568	111,300	568
2022-12-06	563	567	560	564	107,100	564
2022-12-05	568	569	564	566	140,600	566
2022-12-02	569	570	564	568	108,400	568
2022-12-01	576	579	569	571	138,200	571
2022-11-30	575	582	575	575	87,900	575
2022-11-29	578	582	572	573	108,100	573
2022-11-28	578	579	567	578	103,500	578
2022-11-25	570	576	566	573	109,400	573
2022-11-24	563	569	562	567	98,100	567
2022-11-22	560	562	557	559	48,400	559
2022-11-21	560	565	555	556	69,100	556
2022-11-18	560	561	556	559	46,000	559
2022-11-17	552	559	550	556	63,200	556
2022-11-16	559	559	545	552	74,700	552
2022-11-15	561	561	552	560	61,100	560
2022-11-14	574	574	562	563	103,600	563
2022-11-11	570	572	556	561	82,500	561
2022-11-10	560	565	558	564	27,700	564
2022-11-09	560	565	558	565	43,600	565
2022-11-08	559	563	557	560	30,300	560
2022-11-07	559	559	551	557	18,400	557
2022-11-04	556	558	552	552	29,200	552
2022-11-02	557	560	555	558	26,900	558
2022-11-01	557	557	552	554	22,600	554
2022-10-31	556	557	551	555	32,700	555
2022-10-28	554	558	546	546	113,500	546
2022-10-27	553	556	552	553	21,400	553
2022-10-26	555	557	553	553	29,100	553
2022-10-25	557	561	552	552	62,300	552
2022-10-24	559	560	554	556	35,100	556
2022-10-21	560	560	556	560	19,600	560
2022-10-20	557	559	555	559	23,400	559
2022-10-19	560	564	556	560	57,700	560
2022-10-18	553	558	547	554	42,900	554
2022-10-17	540	547	534	544	26,500	544
2022-10-14	546	546	538	541	37,000	541
2022-10-13	541	541	530	532	20,500	532
2022-10-12	537	540	535	536	26,700	536
2022-10-11	535	542	525	532	79,400	532
2022-10-07	543	547	541	543	36,000	543
2022-10-06	544	552	544	548	26,000	548
2022-10-05	552	552	541	544	53,200	544
2022-10-04	534	545	534	542	37,000	542
2022-10-03	526	533	522	530	52,500	530
2022-09-30	537	539	531	536	28,800	536
2022-09-29	538	541	526	541	69,500	541
2022-09-28	531	531	515	522	82,800	522
2022-09-27	530	536	526	534	30,500	534
2022-09-26	543	543	525	526	133,200	526
2022-09-22	548	553	545	546	55,200	546
2022-09-21	559	561	553	553	37,700	553
2022-09-20	562	563	556	557	27,100	557
2022-09-16	559	562	557	558	40,100	558
2022-09-15	552	561	552	559	27,800	559
2022-09-14	551	557	547	555	34,200	555
2022-09-13	560	562	557	560	42,700	560
2022-09-12	559	564	557	561	60,200	561
2022-09-09	550	557	550	554	28,300	554
2022-09-08	556	557	551	554	32,500	554
2022-09-07	550	554	543	551	53,400	551
2022-09-06	548	556	547	551	36,400	551
2022-09-05	556	558	544	551	90,800	551
2022-09-02	558	561	552	560	59,000	560
2022-09-01	567	567	552	553	135,700	553
2022-08-31	569	570	566	569	40,200	569
2022-08-30	574	577	567	570	106,100	570
2022-08-29	557	569	552	566	79,700	566
2022-08-26	575	580	568	569	135,400	569
2022-08-25	579	579	570	570	94,500	570
2022-08-24	583	587	575	579	94,600	579
2022-08-23	578	590	576	582	183,300	582
2022-08-22	557	599	557	592	567,900	592
2022-08-19	551	551	544	547	76,700	547
2022-08-18	540	567	538	551	175,300	551
2022-08-17	539	550	537	545	111,600	545
2022-08-16	534	540	529	537	334,900	537
2022-08-15	557	572	553	564	299,800	564
2022-08-12	545	552	540	552	98,100	552
2022-08-10	542	545	535	539	35,900	539
2022-08-09	553	553	540	546	64,000	546
2022-08-08	541	564	540	558	123,400	558
2022-08-05	532	541	532	541	26,100	541
2022-08-04	529	536	526	534	31,300	534
2022-08-03	538	538	526	531	54,700	531
2022-08-02	537	541	530	540	35,700	540
2022-08-01	534	547	532	538	106,700	538
2022-07-29	524	529	520	529	53,000	529
2022-07-28	530	534	518	522	180,700	522
2022-07-27	524	532	520	530	66,000	530
2022-07-26	515	524	513	522	44,700	522
2022-07-25	514	516	511	515	32,500	515
2022-07-22	513	513	509	510	25,700	510
2022-07-21	512	515	509	514	32,300	514
2022-07-20	514	514	509	510	26,800	510
2022-07-19	507	511	503	511	24,200	511
2022-07-15	506	506	496	501	89,700	501
2022-07-14	507	508	503	505	33,400	505
2022-07-13	505	511	504	511	26,400	511
2022-07-12	513	513	500	503	44,400	503
2022-07-11	509	515	505	511	52,400	511
2022-07-08	509	512	502	503	60,900	503
2022-07-07	507	511	501	508	34,100	508
2022-07-06	516	516	504	504	31,000	504
2022-07-05	512	522	509	519	46,800	519
2022-07-04	500	510	500	510	31,300	510
2022-07-01	525	525	497	497	85,200	497
2022-06-30	527	533	525	526	67,400	526
2022-06-29	515	529	512	529	62,700	529
2022-06-28	504	517	504	513	41,200	513
2022-06-27	504	513	497	504	69,100	504
2022-06-24	502	506	497	503	40,600	503
2022-06-23	487	499	487	495	30,000	495
2022-06-22	507	507	481	484	119,400	484
2022-06-21	499	505	495	504	34,800	504
2022-06-20	500	500	486	486	33,800	486
2022-06-17	483	497	481	496	63,400	496
2022-06-16	490	497	487	488	27,100	488
2022-06-15	491	496	485	485	33,800	485
2022-06-14	495	495	488	491	45,600	491
2022-06-13	500	503	497	497	35,400	497
2022-06-10	512	512	504	505	36,500	505
2022-06-09	514	517	508	508	47,600	508
2022-06-08	521	521	508	515	79,500	515
2022-06-07	512	516	509	511	31,100	511
2022-06-06	510	512	506	510	29,400	510
2022-06-03	518	518	507	511	19,800	511
2022-06-02	518	518	511	513	11,700	513
2022-06-01	504	518	504	518	41,900	518
2022-05-31	510	512	502	503	27,600	503
2022-05-30	501	516	500	516	91,500	516
2022-05-27	505	505	496	501	25,200	501
2022-05-26	495	499	494	495	21,000	495
2022-05-25	495	495	485	493	18,800	493
2022-05-24	503	503	492	495	32,300	495
2022-05-23	503	505	499	505	65,600	505
2022-05-20	489	495	486	495	26,300	495
2022-05-19	481	488	478	488	28,300	488
2022-05-18	485	489	482	488	16,800	488
2022-05-17	493	494	480	485	39,400	485
2022-05-16	500	501	489	490	41,900	490
2022-05-13	484	492	484	492	20,900	492
2022-05-12	486	492	480	480	26,000	480
2022-05-11	492	495	490	491	29,200	491
2022-05-10	489	497	483	492	33,100	492
2022-05-09	503	503	488	488	35,500	488
2022-05-06	496	505	495	502	42,200	502
2022-05-02	491	499	490	496	23,400	496
2022-04-28	495	498	485	495	25,300	495
2022-04-27	477	493	477	493	57,800	493
2022-04-26	483	486	480	485	21,100	485
2022-04-25	490	490	481	483	23,600	483
2022-04-22	493	493	483	490	19,500	490
2022-04-21	489	497	486	497	27,600	497
2022-04-20	493	495	483	487	33,800	487
2022-04-19	485	489	482	487	21,100	487
2022-04-18	485	488	474	477	46,200	477
2022-04-15	481	491	480	487	20,500	487
2022-04-14	491	494	482	484	60,900	484
2022-04-13	482	490	479	490	76,300	490
2022-04-12	491	497	482	482	29,900	482
2022-04-11	497	503	489	491	42,900	491
2022-04-08	496	497	487	497	35,100	497
2022-04-07	499	499	490	492	53,300	492
2022-04-06	513	513	501	501	58,700	501
2022-04-05	530	530	513	513	61,800	513
2022-04-04	518	529	513	524	49,000	524
2022-04-01	505	517	504	516	30,700	516
2022-03-31	508	513	506	509	32,700	509
2022-03-30	505	513	501	513	50,300	513
2022-03-29	504	505	499	505	61,300	505
2022-03-28	512	512	500	501	81,900	501
2022-03-25	521	521	511	511	31,700	511
2022-03-24	510	522	510	522	55,300	522
2022-03-23	510	518	507	516	53,100	516
2022-03-22	514	514	504	507	35,600	507
2022-03-18	500	510	500	510	58,200	510
2022-03-17	500	504	494	498	31,000	498
2022-03-16	491	497	487	497	14,100	497
2022-03-15	489	491	480	491	15,700	491
2022-03-14	479	486	478	484	21,100	484
2022-03-11	470	477	468	471	28,900	471
2022-03-10	474	480	469	478	26,100	478
2022-03-09	472	475	460	460	36,700	460
2022-03-08	481	488	465	472	53,500	472
2022-03-07	505	505	486	489	51,600	489
2022-03-04	511	511	499	500	40,800	500
2022-03-03	515	515	505	508	22,300	508
2022-03-02	501	513	501	508	44,400	508
2022-03-01	513	513	503	507	46,700	507
2022-02-28	505	513	505	511	45,300	511
2022-02-25	496	506	496	505	27,800	505
2022-02-24	504	505	486	492	54,900	492
2022-02-22	500	506	496	504	37,000	504
2022-02-21	506	508	500	505	32,000	505
2022-02-18	492	507	491	502	28,500	502
2022-02-17	500	506	495	499	44,200	499
2022-02-16	519	519	493	501	97,100	501
2022-02-15	496	509	492	505	91,700	505
2022-02-14	486	492	485	492	28,500	492
2022-02-10	484	490	482	490	28,200	490
2022-02-09	480	483	475	480	28,800	480
2022-02-08	480	480	476	480	21,700	480
2022-02-07	481	481	476	478	17,500	478
2022-02-04	475	482	470	480	16,900	480
2022-02-03	476	481	475	478	21,700	478
2022-02-02	470	478	470	478	20,400	478
2022-02-01	473	478	466	467	28,800	467
2022-01-31	463	472	463	471	27,300	471
2022-01-28	464	470	460	463	87,400	463
2022-01-27	483	483	457	457	84,700	457
2022-01-26	476	483	474	479	52,600	479
2022-01-25	485	486	473	475	51,300	475
2022-01-24	480	488	477	488	33,400	488
2022-01-21	479	482	473	482	34,100	482
2022-01-20	478	487	475	482	32,700	482
2022-01-19	501	503	475	476	163,400	476
2022-01-18	509	515	505	507	50,700	507
2022-01-17	512	515	505	506	27,200	506
2022-01-14	511	513	505	512	44,800	512
2022-01-13	510	512	509	511	26,200	511
2022-01-12	506	513	506	513	23,900	513
2022-01-11	508	510	498	502	56,400	502
2022-01-07	517	518	501	507	77,800	507
2022-01-06	524	525	515	516	65,200	516
2022-01-05	534	534	525	529	34,200	529
2022-01-04	525	536	524	534	77,900	534

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 [2022年度]

3452 (株)ビーロットの時系列データ [2022年度]