3986 (株)ビーブレイクシステムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,365 | 1,420 | 1,364 | 1,420 | 1,500 | 1,420 |
| 2025-04-03 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2025-04-02 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 1,376 |
| 2025-04-01 | 1,386 | 1,404 | 1,385 | 1,404 | 400 | 1,404 |
| 2025-03-31 | 1,386 | 1,411 | 1,381 | 1,411 | 500 | 1,411 |
| 2025-03-28 | 1,375 | 1,411 | 1,375 | 1,411 | 400 | 1,411 |
| 2025-03-27 | 1,404 | 1,431 | 1,397 | 1,400 | 2,700 | 1,400 |
| 2025-03-26 | 1,452 | 1,452 | 1,407 | 1,407 | 1,200 | 1,407 |
| 2025-03-25 | 1,408 | 1,423 | 1,408 | 1,422 | 500 | 1,422 |
| 2025-03-24 | 1,423 | 1,431 | 1,410 | 1,410 | 900 | 1,410 |
| 2025-03-21 | 1,401 | 1,431 | 1,401 | 1,431 | 400 | 1,431 |
| 2025-03-19 | 1,386 | 1,402 | 1,386 | 1,402 | 300 | 1,402 |
| 2025-03-18 | 1,386 | 1,415 | 1,386 | 1,415 | 200 | 1,415 |
| 2025-03-17 | - | - | - | 1,416 | - | 1,416 |
| 2025-03-14 | - | - | - | 1,416 | - | 1,416 |
| 2025-03-13 | - | - | - | 1,416 | - | 1,416 |
| 2025-03-12 | - | - | - | 1,416 | - | 1,416 |
| 2025-03-11 | 1,386 | 1,416 | 1,386 | 1,416 | 700 | 1,416 |
| 2025-03-10 | - | - | - | 1,416 | - | 1,416 |
| 2025-03-07 | 1,408 | 1,416 | 1,408 | 1,416 | 200 | 1,416 |
| 2025-03-06 | - | - | - | 1,422 | - | 1,422 |
| 2025-03-05 | - | - | - | 1,422 | - | 1,422 |
| 2025-03-04 | 1,422 | 1,422 | 1,422 | 1,422 | 100 | 1,422 |
| 2025-03-03 | 1,430 | 1,452 | 1,430 | 1,452 | 600 | 1,452 |
| 2025-02-28 | - | - | - | 1,458 | - | 1,458 |
| 2025-02-27 | 1,431 | 1,461 | 1,421 | 1,458 | 2,600 | 1,458 |
| 2025-02-26 | 1,461 | 1,461 | 1,461 | 1,461 | 200 | 1,461 |
| 2025-02-25 | 1,400 | 1,432 | 1,400 | 1,431 | 600 | 1,431 |
| 2025-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2025-02-20 | 1,405 | 1,424 | 1,393 | 1,400 | 800 | 1,400 |
| 2025-02-19 | - | - | - | 1,435 | - | 1,435 |
| 2025-02-18 | - | - | - | 1,435 | - | 1,435 |
| 2025-02-17 | 1,418 | 1,447 | 1,417 | 1,435 | 600 | 1,435 |
| 2025-02-14 | 1,424 | 1,448 | 1,424 | 1,448 | 400 | 1,448 |
| 2025-02-13 | 1,400 | 1,454 | 1,400 | 1,454 | 600 | 1,454 |
| 2025-02-12 | 1,460 | 1,478 | 1,460 | 1,478 | 1,400 | 1,478 |
| 2025-02-10 | 1,429 | 1,455 | 1,429 | 1,455 | 300 | 1,455 |
| 2025-02-07 | - | - | - | 1,459 | - | 1,459 |
| 2025-02-06 | 1,459 | 1,459 | 1,459 | 1,459 | 500 | 1,459 |
| 2025-02-05 | 1,459 | 1,459 | 1,459 | 1,459 | 500 | 1,459 |
| 2025-02-04 | 1,460 | 1,460 | 1,459 | 1,459 | 200 | 1,459 |
| 2025-02-03 | - | - | - | 1,459 | - | 1,459 |
| 2025-01-31 | 1,450 | 1,478 | 1,442 | 1,459 | 2,200 | 1,459 |
| 2025-01-30 | - | - | - | 1,439 | - | 1,439 |
| 2025-01-29 | 1,422 | 1,439 | 1,422 | 1,439 | 500 | 1,439 |
| 2025-01-28 | 1,446 | 1,446 | 1,444 | 1,444 | 200 | 1,444 |
| 2025-01-27 | - | - | - | 1,429 | - | 1,429 |
| 2025-01-24 | - | - | - | 1,429 | - | 1,429 |
| 2025-01-23 | - | - | - | 1,429 | - | 1,429 |
| 2025-01-22 | - | - | - | 1,429 | - | 1,429 |
| 2025-01-21 | - | - | - | 1,429 | - | 1,429 |
| 2025-01-20 | 1,430 | 1,430 | 1,429 | 1,429 | 400 | 1,429 |
| 2025-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2025-01-16 | 1,416 | 1,470 | 1,416 | 1,470 | 1,400 | 1,470 |
| 2025-01-15 | - | - | - | 1,438 | - | 1,438 |
| 2025-01-14 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 1,438 |
| 2025-01-10 | 1,429 | 1,459 | 1,411 | 1,438 | 1,000 | 1,438 |
| 2025-01-09 | - | - | - | 1,459 | - | 1,459 |
| 2025-01-08 | - | - | - | 1,459 | - | 1,459 |
| 2025-01-07 | 1,417 | 1,471 | 1,417 | 1,459 | 2,100 | 1,459 |
| 2025-01-06 | - | - | - | 1,447 | - | 1,447 |
分割・併合履歴 ： なし