3981 (株)ビーグリー 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
2024-12-061,3891,4301,3651,42931,4001,429
2024-12-051,3261,4101,3261,40127,5001,401
2024-12-041,3151,3391,3151,32517,8001,325
2024-12-031,3251,3301,3131,31510,5001,315
2024-12-021,3201,3261,3101,3179,3001,317
2024-11-291,3291,3291,3111,3209,9001,320
2024-11-281,3221,3421,3221,3253,0001,325
2024-11-271,3301,3421,3221,3257,0001,325
2024-11-261,3361,3431,3311,3437,9001,343
2024-11-251,3371,3391,3151,33917,1001,339
2024-11-221,3311,3311,3151,3175,2001,317
2024-11-211,3171,3381,3101,33711,8001,337
2024-11-201,3131,3191,3051,3199,3001,319
2024-11-191,3241,3301,3071,31311,6001,313
2024-11-181,3191,3191,3011,31310,2001,313
2024-11-151,3141,3241,3051,31427,3001,314
2024-11-141,3501,3501,3271,32816,9001,328
2024-11-131,3201,3691,3201,35810,1001,358
2024-11-121,3591,3691,3341,33715,2001,337
2024-11-111,3681,3691,3581,3595,2001,359
2024-11-081,3841,3851,3741,3756,7001,375
2024-11-071,3751,3901,3741,3756,8001,375
2024-11-061,3831,3881,3591,37211,7001,372
2024-11-051,3891,3991,3701,3706,9001,370
2024-11-011,4001,4101,3901,39412,0001,394
2024-10-311,3691,4161,3691,40126,9001,401
2024-10-301,4041,4141,3691,36954,7001,369
2024-10-291,4091,4141,3931,40511,2001,405
2024-10-281,3671,4151,3671,40910,4001,409
2024-10-251,4011,4011,3551,36731,4001,367
2024-10-241,4191,4251,3951,40612,9001,406
2024-10-231,4321,4331,4221,4257,3001,425
2024-10-221,4501,4501,4301,4318,5001,431
2024-10-211,4471,4501,4321,4504,6001,450
2024-10-181,4681,4681,4311,44710,6001,447
2024-10-171,4261,4801,4261,46318,9001,463
2024-10-161,4151,4371,4151,4265,1001,426
2024-10-151,4351,4451,4141,4337,0001,433
2024-10-111,4041,4561,4041,44325,3001,443
2024-10-101,4281,4281,3871,40422,2001,404
2024-10-091,4361,4371,4181,42810,5001,428
2024-10-081,4331,4511,4251,42517,2001,425
2024-10-071,4511,4771,4411,44120,0001,441
2024-10-041,4561,4711,4311,44917,4001,449
2024-10-031,4451,4731,4451,4568,5001,456
2024-10-021,4111,4651,4111,44525,2001,445
2024-10-011,4001,4401,3951,41130,3001,411
2024-09-301,3531,4031,3291,39229,1001,392
2024-09-271,3991,3991,3711,38317,1001,383
2024-09-261,3701,3951,3701,39515,6001,395
2024-09-251,3801,3971,3591,37025,6001,370
2024-09-241,4911,4911,3891,38943,6001,389
2024-09-201,4701,4971,4701,49122,1001,491
2024-09-191,4681,4881,4311,46033,4001,460
2024-09-181,3901,4791,3901,470104,4001,470
2024-09-171,3541,3981,3471,388193,5001,388
2024-09-131,4001,4041,3461,35234,5001,352
2024-09-121,3781,4121,3621,40057,1001,400
2024-09-111,3371,3811,3221,35258,1001,352
2024-09-101,3001,3631,2891,359105,9001,359
2024-09-091,2741,3001,2741,30038,3001,300
2024-09-061,2821,3281,2821,32229,2001,322
2024-09-051,2801,3021,2711,28241,1001,282
2024-09-041,3051,3091,2871,28740,1001,287
2024-09-031,3381,3561,3321,33221,5001,332
2024-09-021,3281,3411,3261,33625,7001,336
2024-08-301,3431,3551,3261,32828,0001,328
2024-08-291,3431,3621,3371,34320,5001,343
2024-08-281,3451,3601,3151,34230,9001,342
2024-08-271,3601,3601,3451,34515,6001,345
2024-08-261,3611,3671,3411,36037,4001,360
2024-08-231,3631,3831,3631,36413,1001,364
2024-08-221,3791,3971,3721,37725,0001,377
2024-08-211,3991,3991,3781,38723,2001,387
2024-08-201,3521,4351,3521,40467,2001,404
2024-08-191,3751,4211,3521,35243,6001,352
2024-08-161,4091,4381,3871,39578,2001,395
2024-08-151,3951,4201,3501,381211,4001,381
2024-08-141,1801,1951,1721,18515,4001,185
2024-08-131,1721,1971,1661,17718,3001,177
2024-08-091,1631,1831,1601,17018,7001,170
2024-08-081,1231,1681,1231,15722,8001,157
2024-08-071,1001,1781,1001,12312,7001,123
2024-08-061,1321,1541,1201,13036,6001,130
2024-08-051,1051,1621,0001,061116,8001,061
2024-08-021,2181,2401,1741,17460,1001,174
2024-08-011,2601,2691,2411,24852,7001,248
2024-07-311,2551,2661,2481,25831,5001,258
2024-07-301,2901,2921,2501,25076,6001,250
2024-07-291,2961,2981,2781,29028,2001,290
2024-07-261,2671,2951,2431,28644,3001,286
2024-07-251,2291,2631,2291,26033,1001,260
2024-07-241,2461,2721,2461,25031,3001,250
2024-07-231,2151,2481,2131,24318,4001,243
2024-07-221,2131,2371,2131,22322,5001,223
2024-07-191,2251,2251,2011,21317,4001,213
2024-07-181,2161,2291,2151,22612,8001,226
2024-07-171,2231,2291,2141,21614,0001,216
2024-07-161,2101,2351,2001,21838,7001,218
2024-07-121,2071,2211,2011,21722,6001,217
2024-07-111,1871,2031,1871,20115,1001,201
2024-07-101,1971,2081,1841,18536,7001,185
2024-07-091,1931,1931,1731,18818,7001,188
2024-07-081,1681,1961,1681,17740,8001,177
2024-07-051,1641,1641,1461,15123,6001,151
2024-07-041,1461,1611,1461,15310,1001,153
2024-07-031,1581,1611,1471,15411,1001,154
2024-07-021,1501,1621,1491,14919,4001,149
2024-07-011,1501,1611,1441,15011,3001,150
2024-06-281,1501,1551,1431,14312,0001,143
2024-06-271,1411,1641,1391,15021,0001,150
2024-06-261,0961,1571,0951,14746,3001,147
2024-06-251,0941,1021,0851,09623,9001,096
2024-06-241,0801,1031,0801,08222,7001,082
2024-06-211,0831,0891,0731,0849,9001,084
2024-06-201,0791,0851,0751,0777,1001,077
2024-06-191,0801,0891,0771,08311,3001,083
2024-06-181,0671,0861,0631,07419,9001,074
2024-06-171,0711,0731,0621,06624,7001,066
2024-06-141,0691,0761,0691,0699,1001,069
2024-06-131,0831,0851,0701,0716,7001,071
2024-06-121,0861,0881,0771,0845,0001,084
2024-06-111,0871,0871,0771,0854,6001,085
2024-06-101,0881,0881,0831,0876,5001,087
2024-06-071,0791,0851,0761,0845,1001,084
2024-06-061,0881,0881,0761,08212,0001,082
2024-06-051,0931,0931,0811,0899,2001,089
2024-06-041,0791,0971,0791,0939,9001,093
2024-06-031,0851,0941,0781,09313,8001,093
2024-05-311,0591,0781,0591,07111,5001,071
2024-05-301,0741,0861,0581,05934,8001,059
2024-05-291,1091,1091,0801,08721,0001,087
2024-05-281,0881,0991,0861,0977,4001,097
2024-05-271,0941,0941,0831,0832,6001,083
2024-05-241,0791,0951,0751,09110,3001,091
2024-05-231,0951,0951,0831,09211,7001,092
2024-05-221,1041,1071,0931,10417,6001,104
2024-05-211,1001,1101,0931,10213,2001,102
2024-05-201,1061,1141,0971,10512,2001,105
2024-05-171,0851,1081,0851,10415,4001,104
2024-05-161,1041,1041,0831,09611,9001,096
2024-05-151,1191,1191,0831,11040,4001,110
2024-05-141,0971,1081,0961,1083,3001,108
2024-05-131,1081,1101,0891,10712,8001,107
2024-05-101,1111,1111,0911,09828,0001,098
2024-05-091,0891,0901,0811,0815,7001,081
2024-05-081,0861,1001,0861,0896,3001,089
2024-05-071,0821,0941,0821,08612,4001,086
2024-05-021,0761,0811,0721,0799,1001,079
2024-05-011,0731,0801,0721,0753,6001,075
2024-04-301,0731,0821,0631,08215,5001,082
2024-04-261,0731,0831,0591,06557,4001,065
2024-04-251,0801,0801,0711,07715,8001,077
2024-04-241,0821,0881,0761,08719,3001,087
2024-04-231,0841,0941,0801,08016,2001,080
2024-04-221,0791,0851,0731,07820,5001,078
2024-04-191,0911,0911,0431,07042,5001,070
2024-04-181,0901,1101,0881,09117,7001,091
2024-04-171,1241,1241,0891,08938,2001,089
2024-04-161,1331,1331,1041,12322,3001,123
2024-04-151,1381,1381,1251,1339,1001,133
2024-04-121,1421,1491,1251,13112,8001,131
2024-04-111,1351,1441,1321,1397,7001,139
2024-04-101,1351,1441,1321,1358,8001,135
2024-04-091,1301,1401,1301,1343,2001,134
2024-04-081,1451,1451,1271,12812,1001,128
2024-04-051,1291,1361,1201,12211,2001,122
2024-04-041,1391,1391,1211,1377,0001,137
2024-04-031,1161,1251,1161,1216,1001,121
2024-04-021,1251,1271,1131,12114,5001,121
2024-04-011,1501,1501,1201,12018,7001,120
2024-03-291,1441,1541,1411,1508,2001,150
2024-03-281,1461,1581,1431,1505,7001,150
2024-03-271,1551,1711,1431,14727,4001,147
2024-03-261,1401,1671,1341,15216,7001,152
2024-03-251,1641,1651,1321,13916,7001,139
2024-03-221,1551,1621,1311,15716,1001,157
2024-03-211,1401,1541,1301,13425,6001,134
2024-03-191,1331,1521,1261,13512,6001,135
2024-03-181,1231,1301,0991,126157,5001,126
2024-03-151,1351,1351,0951,10349,7001,103
2024-03-141,1151,1361,1131,1368,7001,136
2024-03-131,1231,1251,1081,11314,8001,113
2024-03-121,1051,1231,1051,1226,9001,122
2024-03-111,1191,1271,1021,11933,6001,119
2024-03-081,1271,1501,1231,12623,3001,126
2024-03-071,1311,1451,1221,12915,8001,129
2024-03-061,1201,1381,1201,13016,8001,130
2024-03-051,1171,1221,1101,12014,3001,120
2024-03-041,1251,1321,1151,11729,6001,117
2024-03-011,1331,1331,1161,13020,8001,130
2024-02-291,1391,1491,1271,13320,2001,133
2024-02-281,1251,1531,1251,14934,6001,149
2024-02-271,1421,1421,1261,12911,6001,129
2024-02-261,1301,1481,1301,14827,2001,148
2024-02-221,1571,1571,1081,12339,7001,123
2024-02-211,1551,1551,1301,13938,5001,139
2024-02-201,1821,1891,1541,16244,0001,162
2024-02-191,1771,1791,1621,16714,9001,167
2024-02-161,1711,2001,1611,16728,3001,167
2024-02-151,2161,2161,1531,164102,3001,164
2024-02-141,2581,2761,2401,27652,8001,276
2024-02-131,2701,2841,2601,26730,0001,267
2024-02-091,2891,3031,2701,27029,6001,270
2024-02-081,2691,2961,2621,29629,3001,296
2024-02-071,2641,2841,2641,27520,9001,275
2024-02-061,2531,2801,2481,26417,7001,264
2024-02-051,2551,2731,2521,2609,8001,260
2024-02-021,2551,2691,2521,25511,4001,255
2024-02-011,2831,2891,2491,26225,1001,262
2024-01-311,2741,2871,2571,28723,9001,287
2024-01-301,2851,2911,2671,26751,8001,267
2024-01-291,2921,2961,2711,28514,4001,285
2024-01-261,3011,3071,2841,29219,6001,292
2024-01-251,2651,3291,2651,31794,5001,317
2024-01-241,2411,2651,2411,26527,3001,265
2024-01-231,2541,2541,2241,24127,2001,241
2024-01-221,2291,2541,2211,25432,3001,254
2024-01-191,1931,2351,1931,22135,8001,221
2024-01-181,2001,2061,1881,19617,0001,196
2024-01-171,2001,2121,1901,19829,7001,198
2024-01-161,1971,2101,1951,20024,8001,200
2024-01-151,2001,2101,1831,20438,4001,204
2024-01-121,2101,2101,1851,20639,1001,206
2024-01-111,2101,2241,1901,20330,3001,203
2024-01-101,2001,2101,1891,19432,5001,194
2024-01-091,2051,2301,1941,20025,3001,200
2024-01-051,2131,2191,1981,20331,1001,203
2024-01-041,1921,2271,1851,21354,3001,213

分割・併合履歴 : なし