3986 (株)ビーブレイクシステムズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,421 | 1,448 | 1,417 | 1,447 | 1,200 | 1,447 |
| 2024-12-02 | 1,420 | 1,431 | 1,401 | 1,421 | 1,000 | 1,421 |
| 2024-11-29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-11-28 | 1,415 | 1,420 | 1,385 | 1,420 | 1,300 | 1,420 |
| 2024-11-27 | 1,450 | 1,450 | 1,415 | 1,415 | 500 | 1,415 |
| 2024-11-26 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 1,452 |
| 2024-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-11-22 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2024-11-21 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2024-11-20 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2024-11-19 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2024-11-18 | 1,461 | 1,475 | 1,461 | 1,475 | 700 | 1,475 |
| 2024-11-15 | 1,430 | 1,457 | 1,427 | 1,457 | 800 | 1,457 |
| 2024-11-14 | - | - | - | 1,430 | - | 1,430 |
| 2024-11-13 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2024-11-12 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 1,509 |
| 2024-11-11 | 1,460 | 1,511 | 1,430 | 1,511 | 500 | 1,511 |
| 2024-11-08 | 1,469 | 1,490 | 1,430 | 1,490 | 700 | 1,490 |
| 2024-11-07 | 1,460 | 1,509 | 1,460 | 1,509 | 500 | 1,509 |
| 2024-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2024-11-05 | 1,471 | 1,509 | 1,471 | 1,509 | 1,500 | 1,509 |
| 2024-11-01 | 1,544 | 1,544 | 1,544 | 1,544 | 100 | 1,544 |
| 2024-10-31 | - | - | - | 1,545 | - | 1,545 |
| 2024-10-30 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-10-29 | 1,537 | 1,548 | 1,537 | 1,548 | 400 | 1,548 |
| 2024-10-28 | 1,540 | 1,543 | 1,512 | 1,538 | 1,000 | 1,538 |
| 2024-10-25 | 1,545 | 1,545 | 1,508 | 1,544 | 1,100 | 1,544 |
| 2024-10-24 | 1,509 | 1,548 | 1,509 | 1,548 | 700 | 1,548 |
| 2024-10-23 | 1,507 | 1,542 | 1,502 | 1,513 | 1,100 | 1,513 |
| 2024-10-22 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-10-21 | 1,559 | 1,559 | 1,559 | 1,559 | 200 | 1,559 |
| 2024-10-18 | 1,558 | 1,562 | 1,555 | 1,559 | 900 | 1,559 |
| 2024-10-17 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-10-16 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-10-15 | 1,557 | 1,557 | 1,557 | 1,557 | 200 | 1,557 |
| 2024-10-11 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2024-10-10 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2024-10-09 | 1,554 | 1,561 | 1,554 | 1,561 | 500 | 1,561 |
| 2024-10-08 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2024-10-07 | 1,567 | 1,588 | 1,540 | 1,559 | 2,800 | 1,559 |
| 2024-10-04 | 1,544 | 1,562 | 1,544 | 1,561 | 1,700 | 1,561 |
| 2024-10-03 | 1,546 | 1,546 | 1,544 | 1,544 | 200 | 1,544 |
| 2024-10-02 | 1,559 | 1,559 | 1,552 | 1,552 | 400 | 1,552 |
| 2024-10-01 | 1,500 | 1,519 | 1,500 | 1,519 | 400 | 1,519 |
| 2024-09-30 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
| 2024-09-27 | 1,503 | 1,514 | 1,502 | 1,514 | 400 | 1,514 |
| 2024-09-26 | 1,510 | 1,510 | 1,503 | 1,503 | 500 | 1,503 |
| 2024-09-25 | 1,506 | 1,506 | 1,485 | 1,485 | 200 | 1,485 |
| 2024-09-24 | - | - | - | 1,506 | - | 1,506 |
| 2024-09-20 | 1,506 | 1,506 | 1,506 | 1,506 | 200 | 1,506 |
| 2024-09-19 | - | - | - | 1,476 | - | 1,476 |
| 2024-09-18 | - | - | - | 1,476 | - | 1,476 |
| 2024-09-17 | - | - | - | 1,476 | - | 1,476 |
| 2024-09-13 | - | - | - | 1,476 | - | 1,476 |
| 2024-09-12 | 1,475 | 1,476 | 1,475 | 1,476 | 200 | 1,476 |
| 2024-09-11 | 1,460 | 1,480 | 1,435 | 1,465 | 800 | 1,465 |
| 2024-09-10 | 1,495 | 1,500 | 1,495 | 1,500 | 200 | 1,500 |
| 2024-09-09 | 1,465 | 1,495 | 1,465 | 1,495 | 1,000 | 1,495 |
| 2024-09-06 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2024-09-05 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2024-09-04 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | 1,504 |
| 2024-09-03 | 1,493 | 1,538 | 1,477 | 1,528 | 7,000 | 1,528 |
| 2024-09-02 | 1,550 | 1,587 | 1,516 | 1,533 | 800 | 1,533 |
| 2024-08-30 | 1,535 | 1,546 | 1,504 | 1,546 | 1,200 | 1,546 |
| 2024-08-29 | - | - | - | 1,512 | - | 1,512 |
| 2024-08-28 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | 1,512 |
| 2024-08-27 | 1,537 | 1,593 | 1,525 | 1,550 | 2,300 | 1,550 |
| 2024-08-26 | 1,509 | 1,557 | 1,501 | 1,537 | 700 | 1,537 |
| 2024-08-23 | 1,551 | 1,551 | 1,549 | 1,549 | 200 | 1,549 |
| 2024-08-22 | 1,541 | 1,571 | 1,521 | 1,571 | 1,200 | 1,571 |
| 2024-08-21 | 1,570 | 1,570 | 1,529 | 1,561 | 1,200 | 1,561 |
| 2024-08-20 | 1,540 | 1,597 | 1,520 | 1,569 | 4,800 | 1,569 |
| 2024-08-19 | 1,551 | 1,600 | 1,535 | 1,535 | 4,200 | 1,535 |
| 2024-08-16 | 1,550 | 1,575 | 1,531 | 1,561 | 5,100 | 1,561 |
| 2024-08-15 | 1,469 | 1,550 | 1,438 | 1,550 | 2,700 | 1,550 |
| 2024-08-14 | 1,486 | 1,486 | 1,431 | 1,468 | 1,200 | 1,468 |
| 2024-08-13 | 1,476 | 1,506 | 1,476 | 1,491 | 1,800 | 1,491 |
| 2024-08-09 | 1,475 | 1,475 | 1,416 | 1,446 | 400 | 1,446 |
| 2024-08-08 | 1,445 | 1,475 | 1,445 | 1,445 | 500 | 1,445 |
| 2024-08-07 | 1,350 | 1,517 | 1,289 | 1,475 | 3,400 | 1,475 |
| 2024-08-06 | 1,416 | 1,445 | 1,308 | 1,354 | 4,400 | 1,354 |
| 2024-08-05 | 1,320 | 1,395 | 1,261 | 1,394 | 10,100 | 1,394 |
| 2024-08-02 | 1,404 | 1,464 | 1,394 | 1,463 | 3,100 | 1,463 |
| 2024-08-01 | 1,504 | 1,504 | 1,504 | 1,504 | 200 | 1,504 |
| 2024-07-31 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 1,515 |
| 2024-07-30 | 1,532 | 1,543 | 1,502 | 1,543 | 1,200 | 1,543 |
| 2024-07-29 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2024-07-26 | 1,530 | 1,550 | 1,491 | 1,531 | 700 | 1,531 |
| 2024-07-25 | - | - | - | 1,530 | - | 1,530 |
| 2024-07-24 | 1,552 | 1,562 | 1,515 | 1,530 | 1,900 | 1,530 |
| 2024-07-23 | 1,553 | 1,563 | 1,553 | 1,558 | 1,200 | 1,558 |
| 2024-07-22 | 1,593 | 1,593 | 1,593 | 1,593 | 100 | 1,593 |
| 2024-07-19 | 1,606 | 1,606 | 1,606 | 1,606 | 2,500 | 1,606 |
| 2024-07-18 | 1,620 | 1,620 | 1,606 | 1,606 | 200 | 1,606 |
| 2024-07-17 | 1,618 | 1,658 | 1,618 | 1,618 | 500 | 1,618 |
| 2024-07-16 | 1,620 | 1,620 | 1,570 | 1,605 | 1,300 | 1,605 |
| 2024-07-12 | 1,650 | 1,650 | 1,625 | 1,625 | 700 | 1,625 |
| 2024-07-11 | 1,624 | 1,715 | 1,624 | 1,631 | 1,100 | 1,631 |
| 2024-07-10 | - | - | - | 1,660 | - | 1,660 |
| 2024-07-09 | 1,634 | 1,660 | 1,620 | 1,660 | 300 | 1,660 |
| 2024-07-08 | 1,660 | 1,660 | 1,634 | 1,634 | 1,400 | 1,634 |
| 2024-07-05 | 1,656 | 1,680 | 1,653 | 1,680 | 1,100 | 1,680 |
| 2024-07-04 | 1,690 | 1,716 | 1,690 | 1,716 | 200 | 1,716 |
| 2024-07-03 | 1,720 | 1,720 | 1,710 | 1,710 | 300 | 1,710 |
| 2024-07-02 | 1,713 | 1,716 | 1,702 | 1,702 | 400 | 1,702 |
| 2024-07-01 | 1,721 | 1,721 | 1,700 | 1,710 | 600 | 1,710 |
| 2024-06-28 | 1,725 | 1,761 | 1,725 | 1,761 | 500 | 1,761 |
| 2024-06-27 | 1,726 | 1,747 | 1,725 | 1,725 | 700 | 1,725 |
| 2024-06-26 | 1,745 | 1,759 | 1,707 | 1,759 | 1,100 | 1,759 |
| 2024-06-25 | 1,730 | 1,747 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2024-06-24 | 1,733 | 1,748 | 1,729 | 1,748 | 600 | 1,748 |
| 2024-06-21 | 1,725 | 1,726 | 1,711 | 1,722 | 800 | 1,722 |
| 2024-06-20 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 1,765 |
| 2024-06-19 | 1,708 | 1,775 | 1,708 | 1,775 | 1,500 | 1,775 |
| 2024-06-18 | 1,750 | 1,770 | 1,748 | 1,748 | 1,100 | 1,748 |
| 2024-06-17 | 1,777 | 1,777 | 1,705 | 1,759 | 1,700 | 1,759 |
| 2024-06-14 | 1,718 | 1,787 | 1,715 | 1,777 | 7,500 | 1,777 |
| 2024-06-13 | 1,680 | 1,740 | 1,640 | 1,739 | 5,100 | 1,739 |
| 2024-06-12 | 1,678 | 1,700 | 1,678 | 1,680 | 800 | 1,680 |
| 2024-06-11 | 1,680 | 1,680 | 1,678 | 1,680 | 500 | 1,680 |
| 2024-06-10 | 1,680 | 1,680 | 1,678 | 1,678 | 400 | 1,678 |
| 2024-06-07 | 1,624 | 1,675 | 1,624 | 1,669 | 2,800 | 1,669 |
| 2024-06-06 | 1,599 | 1,620 | 1,595 | 1,620 | 3,000 | 1,620 |
| 2024-06-05 | 1,598 | 1,598 | 1,558 | 1,580 | 300 | 1,580 |
| 2024-06-04 | 1,599 | 1,599 | 1,559 | 1,596 | 600 | 1,596 |
| 2024-06-03 | 1,562 | 1,562 | 1,562 | 1,562 | 400 | 1,562 |
| 2024-05-31 | - | - | - | 1,561 | - | 1,561 |
| 2024-05-30 | 1,562 | 1,562 | 1,560 | 1,561 | 1,500 | 1,561 |
| 2024-05-29 | 1,599 | 1,599 | 1,598 | 1,598 | 300 | 1,598 |
| 2024-05-28 | 1,603 | 1,603 | 1,576 | 1,603 | 300 | 1,603 |
| 2024-05-27 | - | - | - | 1,603 | - | 1,603 |
| 2024-05-24 | - | - | - | 1,603 | - | 1,603 |
| 2024-05-23 | 1,603 | 1,603 | 1,603 | 1,603 | 500 | 1,603 |
| 2024-05-22 | - | - | - | 1,603 | - | 1,603 |
| 2024-05-21 | - | - | - | 1,603 | - | 1,603 |
| 2024-05-20 | 1,620 | 1,620 | 1,563 | 1,603 | 500 | 1,603 |
| 2024-05-17 | 1,617 | 1,617 | 1,615 | 1,615 | 300 | 1,615 |
| 2024-05-16 | 1,638 | 1,638 | 1,618 | 1,619 | 400 | 1,619 |
| 2024-05-15 | 1,521 | 1,558 | 1,521 | 1,558 | 400 | 1,558 |
| 2024-05-14 | 1,550 | 1,561 | 1,521 | 1,521 | 1,700 | 1,521 |
| 2024-05-13 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2024-05-10 | 1,510 | 1,549 | 1,510 | 1,549 | 500 | 1,549 |
| 2024-05-09 | 1,526 | 1,560 | 1,523 | 1,523 | 900 | 1,523 |
| 2024-05-08 | 1,561 | 1,561 | 1,523 | 1,559 | 400 | 1,559 |
| 2024-05-07 | 1,512 | 1,561 | 1,512 | 1,561 | 400 | 1,561 |
| 2024-05-02 | 1,520 | 1,550 | 1,520 | 1,550 | 400 | 1,550 |
| 2024-05-01 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 1,544 |
| 2024-04-30 | 1,530 | 1,544 | 1,511 | 1,544 | 800 | 1,544 |
| 2024-04-26 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 1,511 |
| 2024-04-25 | - | - | - | 1,512 | - | 1,512 |
| 2024-04-24 | - | - | - | 1,512 | - | 1,512 |
| 2024-04-23 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
| 2024-04-22 | 1,496 | 1,510 | 1,496 | 1,510 | 400 | 1,510 |
| 2024-04-19 | 1,502 | 1,540 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2024-04-18 | 1,534 | 1,534 | 1,530 | 1,530 | 200 | 1,530 |
| 2024-04-17 | 1,525 | 1,565 | 1,525 | 1,565 | 300 | 1,565 |
| 2024-04-16 | 1,525 | 1,525 | 1,485 | 1,525 | 800 | 1,525 |
| 2024-04-15 | 1,554 | 1,554 | 1,554 | 1,554 | 100 | 1,554 |
| 2024-04-12 | 1,556 | 1,556 | 1,514 | 1,554 | 400 | 1,554 |
| 2024-04-11 | 1,560 | 1,572 | 1,556 | 1,556 | 300 | 1,556 |
| 2024-04-10 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2024-04-09 | - | - | - | 1,588 | - | 1,588 |
| 2024-04-08 | 1,588 | 1,588 | 1,588 | 1,588 | 100 | 1,588 |
| 2024-04-05 | 1,551 | 1,551 | 1,511 | 1,551 | 400 | 1,551 |
| 2024-04-04 | 1,532 | 1,561 | 1,532 | 1,551 | 500 | 1,551 |
| 2024-04-03 | - | - | - | 1,572 | - | 1,572 |
| 2024-04-02 | - | - | - | 1,572 | - | 1,572 |
| 2024-04-01 | 1,592 | 1,592 | 1,572 | 1,572 | 300 | 1,572 |
| 2024-03-29 | 1,561 | 1,572 | 1,561 | 1,572 | 300 | 1,572 |
| 2024-03-28 | 1,526 | 1,601 | 1,526 | 1,561 | 600 | 1,561 |
| 2024-03-27 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2024-03-26 | 1,559 | 1,566 | 1,556 | 1,561 | 1,800 | 1,561 |
| 2024-03-25 | 1,599 | 1,599 | 1,530 | 1,560 | 4,700 | 1,560 |
| 2024-03-22 | - | - | - | 1,599 | - | 1,599 |
| 2024-03-21 | 1,538 | 1,608 | 1,538 | 1,599 | 2,000 | 1,599 |
| 2024-03-19 | 1,559 | 1,616 | 1,559 | 1,616 | 800 | 1,616 |
| 2024-03-18 | 1,600 | 1,619 | 1,530 | 1,575 | 2,600 | 1,575 |
| 2024-03-15 | 1,611 | 1,611 | 1,575 | 1,575 | 600 | 1,575 |
| 2024-03-14 | 1,647 | 1,647 | 1,497 | 1,615 | 3,500 | 1,615 |
| 2024-03-13 | 1,657 | 1,670 | 1,613 | 1,647 | 1,300 | 1,647 |
| 2024-03-12 | 1,540 | 1,680 | 1,540 | 1,654 | 2,500 | 1,654 |
| 2024-03-11 | 1,544 | 1,544 | 1,540 | 1,543 | 1,000 | 1,543 |
| 2024-03-08 | 1,496 | 1,550 | 1,470 | 1,540 | 4,000 | 1,540 |
| 2024-03-07 | 1,487 | 1,496 | 1,487 | 1,496 | 1,100 | 1,496 |
| 2024-03-06 | 1,495 | 1,495 | 1,457 | 1,487 | 800 | 1,487 |
| 2024-03-05 | 1,496 | 1,496 | 1,496 | 1,496 | 200 | 1,496 |
| 2024-03-04 | 1,499 | 1,499 | 1,497 | 1,497 | 2,200 | 1,497 |
| 2024-03-01 | 1,480 | 1,488 | 1,453 | 1,488 | 1,700 | 1,488 |
| 2024-02-29 | 1,479 | 1,479 | 1,479 | 1,479 | 1,700 | 1,479 |
| 2024-02-28 | 1,478 | 1,478 | 1,456 | 1,477 | 500 | 1,477 |
| 2024-02-27 | 1,479 | 1,480 | 1,449 | 1,480 | 700 | 1,480 |
| 2024-02-26 | 1,458 | 1,483 | 1,425 | 1,469 | 1,400 | 1,469 |
| 2024-02-22 | 1,465 | 1,465 | 1,430 | 1,458 | 1,100 | 1,458 |
| 2024-02-21 | - | - | - | 1,450 | - | 1,450 |
| 2024-02-20 | - | - | - | 1,450 | - | 1,450 |
| 2024-02-19 | 1,433 | 1,451 | 1,433 | 1,450 | 300 | 1,450 |
| 2024-02-16 | 1,431 | 1,461 | 1,425 | 1,431 | 1,200 | 1,431 |
| 2024-02-15 | 1,462 | 1,462 | 1,425 | 1,428 | 2,500 | 1,428 |
| 2024-02-14 | 1,492 | 1,492 | 1,445 | 1,470 | 2,800 | 1,470 |
| 2024-02-13 | 1,515 | 1,532 | 1,490 | 1,492 | 3,300 | 1,492 |
| 2024-02-09 | 1,450 | 1,495 | 1,450 | 1,455 | 600 | 1,455 |
| 2024-02-08 | - | - | - | 1,480 | - | 1,480 |
| 2024-02-07 | 1,510 | 1,510 | 1,480 | 1,480 | 200 | 1,480 |
| 2024-02-06 | 1,447 | 1,480 | 1,447 | 1,480 | 900 | 1,480 |
| 2024-02-05 | 1,512 | 1,512 | 1,444 | 1,447 | 2,200 | 1,447 |
| 2024-02-02 | 1,463 | 1,463 | 1,452 | 1,452 | 200 | 1,452 |
| 2024-02-01 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-01-31 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-01-30 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2024-01-29 | 1,431 | 1,460 | 1,431 | 1,460 | 400 | 1,460 |
| 2024-01-26 | 1,452 | 1,452 | 1,425 | 1,431 | 1,000 | 1,431 |
| 2024-01-25 | - | - | - | 1,432 | - | 1,432 |
| 2024-01-24 | 1,432 | 1,432 | 1,432 | 1,432 | 200 | 1,432 |
| 2024-01-23 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 1,432 |
| 2024-01-22 | 1,455 | 1,455 | 1,430 | 1,432 | 1,000 | 1,432 |
| 2024-01-19 | - | - | - | 1,431 | - | 1,431 |
| 2024-01-18 | 1,422 | 1,431 | 1,422 | 1,431 | 600 | 1,431 |
| 2024-01-17 | 1,408 | 1,452 | 1,408 | 1,452 | 1,700 | 1,452 |
| 2024-01-16 | 1,425 | 1,438 | 1,425 | 1,438 | 400 | 1,438 |
| 2024-01-15 | 1,416 | 1,438 | 1,416 | 1,438 | 300 | 1,438 |
| 2024-01-12 | 1,447 | 1,447 | 1,420 | 1,420 | 1,400 | 1,420 |
| 2024-01-11 | 1,416 | 1,449 | 1,404 | 1,422 | 1,000 | 1,422 |
| 2024-01-10 | 1,413 | 1,420 | 1,413 | 1,416 | 300 | 1,416 |
| 2024-01-09 | 1,450 | 1,450 | 1,413 | 1,413 | 900 | 1,413 |
| 2024-01-05 | 1,420 | 1,439 | 1,420 | 1,439 | 700 | 1,439 |
| 2024-01-04 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | 1,419 |
分割・併合履歴 ： なし
