3452 (株)ビーロットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	972	973	949	954	143,300	954
2023-12-28	955	991	950	978	266,900	978
2023-12-27	996	1,000	979	997	261,800	997
2023-12-26	1,019	1,019	990	997	232,800	997
2023-12-25	1,009	1,028	1,002	1,019	178,900	1,019
2023-12-22	981	1,013	977	999	219,400	999
2023-12-21	973	990	966	981	147,300	981
2023-12-20	997	1,015	972	972	283,800	972
2023-12-19	999	1,008	968	995	238,600	995
2023-12-18	999	1,012	917	988	998,300	988
2023-12-15	944	991	944	987	119,300	987
2023-12-14	938	953	925	946	140,900	946
2023-12-13	983	983	938	938	312,300	938
2023-12-12	992	1,000	970	972	77,100	972
2023-12-11	997	1,003	983	984	66,700	984
2023-12-08	1,001	1,009	976	982	92,200	982
2023-12-07	986	1,013	986	1,010	89,600	1,010
2023-12-06	971	1,005	970	991	101,400	991
2023-12-05	984	989	968	973	98,100	973
2023-12-04	995	1,013	982	997	73,100	997
2023-12-01	1,008	1,009	987	1,007	94,200	1,007
2023-11-30	1,001	1,011	991	1,007	97,700	1,007
2023-11-29	1,017	1,030	991	996	122,200	996
2023-11-28	990	1,029	990	1,009	250,400	1,009
2023-11-27	940	980	937	979	227,800	979
2023-11-24	906	940	906	935	115,300	935
2023-11-22	908	919	898	907	74,300	907
2023-11-21	914	925	905	913	101,400	913
2023-11-20	949	959	911	911	251,400	911
2023-11-17	909	954	906	954	193,100	954
2023-11-16	881	910	871	909	181,500	909
2023-11-15	860	900	846	876	350,200	876
2023-11-14	838	842	812	820	196,900	820
2023-11-13	832	847	827	835	183,400	835
2023-11-10	809	811	793	810	73,200	810
2023-11-09	814	817	800	814	65,000	814
2023-11-08	833	836	802	809	117,500	809
2023-11-07	837	837	824	833	35,400	833
2023-11-06	834	841	828	835	64,600	835
2023-11-02	824	855	818	824	165,600	824
2023-11-01	808	817	804	810	82,600	810
2023-10-31	785	799	780	798	70,400	798
2023-10-30	806	806	781	788	191,700	788
2023-10-27	787	803	783	803	72,600	803
2023-10-26	794	796	773	780	151,700	780
2023-10-25	796	809	795	803	66,800	803
2023-10-24	804	812	775	799	138,900	799
2023-10-23	814	827	798	802	157,700	802
2023-10-20	810	817	799	814	85,900	814
2023-10-19	812	824	811	817	77,900	817
2023-10-18	813	827	811	827	43,900	827
2023-10-17	810	831	810	816	83,000	816
2023-10-16	810	824	801	801	84,500	801
2023-10-13	843	843	822	825	73,900	825
2023-10-12	849	857	838	846	100,200	846
2023-10-11	840	858	826	844	133,100	844
2023-10-10	819	850	819	839	130,700	839
2023-10-06	809	825	806	823	62,200	823
2023-10-05	815	816	798	813	73,100	813
2023-10-04	808	820	787	788	176,700	788
2023-10-03	833	837	821	828	77,900	828
2023-10-02	868	868	840	840	85,400	840
2023-09-29	863	869	844	853	105,000	853
2023-09-28	872	874	853	862	50,800	862
2023-09-27	868	872	855	872	51,200	872
2023-09-26	882	884	864	868	62,300	868
2023-09-25	850	903	842	879	191,600	879
2023-09-22	830	850	827	843	86,300	843
2023-09-21	862	862	833	843	168,300	843
2023-09-20	877	880	856	857	104,000	857
2023-09-19	893	899	880	886	70,400	886
2023-09-15	918	918	889	893	81,900	893
2023-09-14	878	900	878	895	71,300	895
2023-09-13	887	894	877	886	97,200	886
2023-09-12	906	918	891	891	78,700	891
2023-09-11	934	934	896	897	159,400	897
2023-09-08	930	965	927	936	187,700	936
2023-09-07	905	945	905	928	152,700	928
2023-09-06	891	916	890	915	110,500	915
2023-09-05	910	910	889	892	124,300	892
2023-09-04	911	917	897	913	110,700	913
2023-09-01	916	923	902	904	77,500	904
2023-08-31	920	936	910	914	172,800	914
2023-08-30	912	942	910	930	163,900	930
2023-08-29	916	919	902	905	109,300	905
2023-08-28	901	923	895	916	219,700	916
2023-08-25	888	894	878	888	101,500	888
2023-08-24	890	904	880	893	134,600	893
2023-08-23	885	902	872	890	158,900	890
2023-08-22	860	886	849	882	190,800	882
2023-08-21	832	859	824	853	141,900	853
2023-08-18	824	835	809	822	264,100	822
2023-08-17	863	863	822	824	314,000	824
2023-08-16	887	907	867	871	508,100	871
2023-08-15	850	904	850	879	1,141,400	879
2023-08-14	772	773	754	759	178,000	759
2023-08-10	744	775	743	771	142,200	771
2023-08-09	750	750	738	743	96,600	743
2023-08-08	761	761	747	750	147,500	750
2023-08-07	766	772	753	762	142,400	762
2023-08-04	750	774	745	766	82,400	766
2023-08-03	756	759	750	750	62,900	750
2023-08-02	773	792	765	765	129,400	765
2023-08-01	762	774	759	773	68,400	773
2023-07-31	744	763	739	761	191,100	761
2023-07-28	730	734	721	734	202,500	734
2023-07-27	734	740	726	740	62,200	740
2023-07-26	738	738	728	736	52,300	736
2023-07-25	733	745	731	738	89,300	738
2023-07-24	728	735	725	731	53,900	731
2023-07-21	719	724	709	724	67,000	724
2023-07-20	717	719	707	718	41,700	718
2023-07-19	705	714	701	714	71,700	714
2023-07-18	685	701	684	695	57,400	695
2023-07-14	695	695	679	685	67,400	685
2023-07-13	688	698	683	690	68,900	690
2023-07-12	711	711	694	694	104,000	694
2023-07-11	707	715	701	706	59,500	706
2023-07-10	714	719	707	710	99,600	710
2023-07-07	715	728	708	718	77,500	718
2023-07-06	740	741	720	722	135,600	722
2023-07-05	720	742	715	741	128,600	741
2023-07-04	710	729	708	723	94,800	723
2023-07-03	699	715	699	710	79,900	710
2023-06-30	699	703	693	697	46,500	697
2023-06-29	701	710	700	701	72,700	701
2023-06-28	700	704	695	703	94,000	703
2023-06-27	693	699	677	694	112,400	694
2023-06-26	697	709	692	700	123,600	700
2023-06-23	707	724	697	703	212,000	703
2023-06-22	695	711	688	704	204,400	704
2023-06-21	673	694	670	692	139,700	692
2023-06-20	672	682	667	678	95,900	678
2023-06-19	665	677	655	672	140,900	672
2023-06-16	645	656	643	653	98,400	653
2023-06-15	643	651	641	643	53,600	643
2023-06-14	640	647	636	646	60,600	646
2023-06-13	647	650	637	637	53,200	637
2023-06-12	635	642	635	642	43,200	642
2023-06-09	641	641	632	635	39,300	635
2023-06-08	640	645	630	631	65,500	631
2023-06-07	640	646	629	642	61,400	642
2023-06-06	643	645	635	636	36,700	636
2023-06-05	650	651	635	641	137,300	641
2023-06-02	615	631	613	630	49,600	630
2023-06-01	607	618	607	610	48,700	610
2023-05-31	615	620	609	613	89,100	613
2023-05-30	621	625	612	624	71,400	624
2023-05-29	635	642	626	626	52,300	626
2023-05-26	643	646	625	627	67,800	627
2023-05-25	640	647	631	643	69,800	643
2023-05-24	642	652	641	647	37,800	647
2023-05-23	668	668	645	645	93,000	645
2023-05-22	647	668	647	668	104,200	668
2023-05-19	647	647	635	646	100,900	646
2023-05-18	665	665	636	637	156,900	637
2023-05-17	626	684	622	655	409,300	655
2023-05-16	634	640	618	626	239,700	626
2023-05-15	624	624	610	617	151,800	617
2023-05-12	609	631	605	621	167,600	621
2023-05-11	606	616	605	608	72,200	608
2023-05-10	612	615	607	611	45,400	611
2023-05-09	610	618	610	614	62,800	614
2023-05-08	604	612	604	609	70,300	609
2023-05-02	602	606	596	604	47,100	604
2023-05-01	605	607	598	601	66,800	601
2023-04-28	595	595	589	595	46,300	595
2023-04-27	586	598	583	593	102,600	593
2023-04-26	590	593	583	586	56,500	586
2023-04-25	598	602	595	595	46,900	595
2023-04-24	594	596	587	596	60,900	596
2023-04-21	590	593	583	585	99,700	585
2023-04-20	581	592	579	589	46,400	589
2023-04-19	588	588	581	581	54,600	581
2023-04-18	595	595	588	590	57,700	590
2023-04-17	596	597	585	587	63,800	587
2023-04-14	600	602	595	596	60,700	596
2023-04-13	608	608	597	600	57,700	600
2023-04-12	612	615	606	608	54,200	608
2023-04-11	598	610	596	610	81,600	610
2023-04-10	599	607	595	596	49,100	596
2023-04-07	604	608	598	598	53,200	598
2023-04-06	610	614	603	604	43,100	604
2023-04-05	622	626	612	614	76,200	614
2023-04-04	640	641	626	631	77,500	631
2023-04-03	639	644	633	641	98,000	641
2023-03-31	622	637	621	634	76,700	634
2023-03-30	620	630	618	627	55,500	627
2023-03-29	606	628	606	625	104,500	625
2023-03-28	619	619	605	610	74,800	610
2023-03-27	637	637	609	618	148,600	618
2023-03-24	622	642	617	638	218,000	638
2023-03-23	604	625	600	623	221,600	623
2023-03-22	590	605	588	605	123,800	605
2023-03-20	599	604	582	583	135,400	583
2023-03-17	583	614	581	605	288,000	605
2023-03-16	562	583	556	580	300,000	580
2023-03-15	552	561	552	559	79,800	559
2023-03-14	555	555	542	544	147,700	544
2023-03-13	578	578	559	564	189,700	564
2023-03-10	587	592	580	585	127,600	585
2023-03-09	580	589	580	589	87,900	589
2023-03-08	574	578	572	577	46,300	577
2023-03-07	577	580	573	576	48,900	576
2023-03-06	576	579	575	577	63,400	577
2023-03-03	574	577	571	574	112,700	574
2023-03-02	582	589	578	579	50,700	579
2023-03-01	581	585	576	581	119,800	581
2023-02-28	590	593	583	583	86,800	583
2023-02-27	582	594	582	593	80,000	593
2023-02-24	594	594	584	586	97,800	586
2023-02-22	590	609	589	596	185,500	596
2023-02-21	589	609	589	596	159,500	596
2023-02-20	611	613	585	591	272,800	591
2023-02-17	565	621	562	608	777,300	608
2023-02-16	585	588	556	568	785,700	568
2023-02-15	566	580	560	575	626,000	575
2023-02-14	550	555	545	554	124,900	554
2023-02-13	546	550	544	549	104,600	549
2023-02-10	546	546	541	542	43,700	542
2023-02-09	539	547	534	546	67,100	546
2023-02-08	542	543	540	541	30,100	541
2023-02-07	539	542	539	541	30,500	541
2023-02-06	536	541	536	538	43,000	538
2023-02-03	535	535	530	533	28,100	533
2023-02-02	536	539	534	534	31,600	534
2023-02-01	534	538	533	536	42,900	536
2023-01-31	531	533	530	530	29,800	530
2023-01-30	530	535	528	531	123,800	531
2023-01-27	532	535	531	533	31,200	533
2023-01-26	532	534	531	532	39,400	532
2023-01-25	530	536	527	532	39,600	532
2023-01-24	533	535	530	531	51,100	531
2023-01-23	532	536	530	533	58,100	533
2023-01-20	526	532	526	530	37,900	530
2023-01-19	525	531	522	529	69,400	529
2023-01-18	526	534	522	529	61,700	529
2023-01-17	525	531	524	527	67,600	527
2023-01-16	522	526	516	522	90,800	522
2023-01-13	525	533	525	529	64,400	529
2023-01-12	530	533	525	530	73,300	530
2023-01-11	532	541	530	533	73,800	533
2023-01-10	512	528	511	526	79,600	526
2023-01-06	510	511	503	506	128,200	506
2023-01-05	520	522	511	514	132,200	514
2023-01-04	537	539	526	526	108,000	526

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 [2023年度]

3452 (株)ビーロットの時系列データ [2023年度]