3981 (株)ビーグリー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,376 | 1,379 | 1,271 | 1,276 | 24,500 | 1,276 |
| 2025-04-09 | 1,228 | 1,264 | 1,200 | 1,262 | 24,100 | 1,262 |
| 2025-04-08 | 1,150 | 1,263 | 1,150 | 1,255 | 45,900 | 1,255 |
| 2025-04-07 | 1,188 | 1,250 | 1,120 | 1,120 | 101,700 | 1,120 |
| 2025-04-04 | 1,391 | 1,393 | 1,280 | 1,318 | 37,100 | 1,318 |
| 2025-04-03 | 1,441 | 1,450 | 1,401 | 1,418 | 12,300 | 1,418 |
| 2025-04-02 | 1,500 | 1,500 | 1,461 | 1,461 | 9,400 | 1,461 |
| 2025-04-01 | 1,518 | 1,518 | 1,486 | 1,490 | 3,000 | 1,490 |
| 2025-03-31 | 1,505 | 1,514 | 1,482 | 1,514 | 2,400 | 1,514 |
| 2025-03-28 | 1,511 | 1,521 | 1,505 | 1,505 | 5,100 | 1,505 |
| 2025-03-27 | 1,511 | 1,550 | 1,511 | 1,533 | 6,000 | 1,533 |
| 2025-03-26 | 1,521 | 1,522 | 1,503 | 1,507 | 11,300 | 1,507 |
| 2025-03-25 | 1,535 | 1,550 | 1,525 | 1,539 | 5,600 | 1,539 |
| 2025-03-24 | 1,530 | 1,548 | 1,525 | 1,542 | 6,400 | 1,542 |
| 2025-03-21 | 1,519 | 1,530 | 1,519 | 1,530 | 2,200 | 1,530 |
| 2025-03-19 | 1,486 | 1,537 | 1,486 | 1,519 | 28,000 | 1,519 |
| 2025-03-18 | 1,474 | 1,524 | 1,474 | 1,478 | 17,400 | 1,478 |
| 2025-03-17 | 1,488 | 1,505 | 1,470 | 1,470 | 91,900 | 1,470 |
| 2025-03-14 | 1,479 | 1,495 | 1,473 | 1,479 | 7,400 | 1,479 |
| 2025-03-13 | 1,495 | 1,526 | 1,489 | 1,495 | 10,300 | 1,495 |
| 2025-03-12 | 1,512 | 1,512 | 1,505 | 1,508 | 700 | 1,508 |
| 2025-03-11 | 1,500 | 1,505 | 1,462 | 1,505 | 8,900 | 1,505 |
| 2025-03-10 | 1,546 | 1,546 | 1,506 | 1,513 | 3,200 | 1,513 |
| 2025-03-07 | 1,505 | 1,528 | 1,503 | 1,506 | 4,000 | 1,506 |
| 2025-03-06 | 1,583 | 1,583 | 1,533 | 1,533 | 3,600 | 1,533 |
| 2025-03-05 | 1,548 | 1,568 | 1,512 | 1,546 | 8,000 | 1,546 |
| 2025-03-04 | 1,534 | 1,538 | 1,485 | 1,538 | 9,700 | 1,538 |
| 2025-03-03 | 1,559 | 1,559 | 1,524 | 1,533 | 4,300 | 1,533 |
| 2025-02-28 | 1,518 | 1,535 | 1,510 | 1,519 | 10,300 | 1,519 |
| 2025-02-27 | 1,587 | 1,587 | 1,482 | 1,532 | 43,100 | 1,532 |
| 2025-02-26 | 1,616 | 1,616 | 1,534 | 1,550 | 42,700 | 1,550 |
| 2025-02-25 | 1,629 | 1,694 | 1,606 | 1,616 | 35,400 | 1,616 |
| 2025-02-21 | 1,706 | 1,722 | 1,693 | 1,709 | 6,100 | 1,709 |
| 2025-02-20 | 1,761 | 1,770 | 1,690 | 1,730 | 25,400 | 1,730 |
| 2025-02-19 | 1,798 | 1,798 | 1,760 | 1,787 | 8,300 | 1,787 |
| 2025-02-18 | 1,765 | 1,807 | 1,753 | 1,798 | 5,700 | 1,798 |
| 2025-02-17 | 1,840 | 1,860 | 1,741 | 1,782 | 33,600 | 1,782 |
| 2025-02-14 | 1,868 | 1,879 | 1,823 | 1,850 | 17,600 | 1,850 |
| 2025-02-13 | 1,816 | 1,877 | 1,803 | 1,858 | 18,300 | 1,858 |
| 2025-02-12 | 1,840 | 1,857 | 1,820 | 1,856 | 10,800 | 1,856 |
| 2025-02-10 | 1,802 | 1,854 | 1,800 | 1,844 | 23,600 | 1,844 |
| 2025-02-07 | 1,857 | 1,876 | 1,820 | 1,842 | 9,200 | 1,842 |
| 2025-02-06 | 1,779 | 1,883 | 1,774 | 1,858 | 15,500 | 1,858 |
| 2025-02-05 | 1,762 | 1,803 | 1,762 | 1,784 | 3,900 | 1,784 |
| 2025-02-04 | 1,795 | 1,795 | 1,758 | 1,761 | 5,000 | 1,761 |
| 2025-02-03 | 1,845 | 1,847 | 1,779 | 1,796 | 36,600 | 1,796 |
| 2025-01-31 | 1,730 | 1,776 | 1,719 | 1,776 | 10,300 | 1,776 |
| 2025-01-30 | 1,801 | 1,817 | 1,742 | 1,742 | 44,100 | 1,742 |
| 2025-01-29 | 1,791 | 1,820 | 1,790 | 1,802 | 7,100 | 1,802 |
| 2025-01-28 | 1,742 | 1,793 | 1,742 | 1,782 | 9,800 | 1,782 |
| 2025-01-27 | 1,760 | 1,795 | 1,737 | 1,753 | 12,000 | 1,753 |
| 2025-01-24 | 1,733 | 1,779 | 1,720 | 1,761 | 12,600 | 1,761 |
| 2025-01-23 | 1,763 | 1,763 | 1,690 | 1,733 | 18,500 | 1,733 |
| 2025-01-22 | 1,774 | 1,791 | 1,725 | 1,745 | 15,000 | 1,745 |
| 2025-01-21 | 1,760 | 1,808 | 1,760 | 1,788 | 12,000 | 1,788 |
| 2025-01-20 | 1,820 | 1,858 | 1,770 | 1,791 | 21,800 | 1,791 |
| 2025-01-17 | 1,765 | 1,818 | 1,736 | 1,818 | 26,700 | 1,818 |
| 2025-01-16 | 1,858 | 1,858 | 1,764 | 1,764 | 42,300 | 1,764 |
| 2025-01-15 | 1,903 | 1,910 | 1,848 | 1,858 | 45,200 | 1,858 |
| 2025-01-14 | 1,930 | 1,930 | 1,846 | 1,905 | 39,300 | 1,905 |
| 2025-01-10 | 1,863 | 1,999 | 1,863 | 1,931 | 75,900 | 1,931 |
| 2025-01-09 | 1,707 | 1,894 | 1,676 | 1,891 | 91,100 | 1,891 |
| 2025-01-08 | 1,718 | 1,725 | 1,662 | 1,725 | 27,600 | 1,725 |
| 2025-01-07 | 1,692 | 1,719 | 1,634 | 1,718 | 39,200 | 1,718 |
| 2025-01-06 | 1,674 | 1,719 | 1,671 | 1,682 | 28,000 | 1,682 |
分割・併合履歴 ： なし