3986 (株)ビーブレイクシステムズ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 477 | 477 | 473 | 475 | 1,600 | 475 |
| 2026-01-27 | 482 | 482 | 476 | 478 | 1,000 | 478 |
| 2026-01-26 | 478 | 478 | 470 | 474 | 1,100 | 474 |
| 2026-01-23 | 475 | 479 | 468 | 479 | 2,900 | 479 |
| 2026-01-22 | 484 | 484 | 474 | 474 | 4,500 | 474 |
| 2026-01-21 | 477 | 482 | 475 | 478 | 4,000 | 478 |
| 2026-01-20 | 468 | 480 | 468 | 480 | 7,100 | 480 |
| 2026-01-19 | 458 | 476 | 458 | 472 | 5,300 | 472 |
| 2026-01-16 | 470 | 477 | 460 | 462 | 4,600 | 462 |
| 2026-01-15 | 459 | 493 | 453 | 478 | 30,800 | 478 |
| 2026-01-14 | 454 | 459 | 449 | 459 | 5,200 | 459 |
| 2026-01-13 | 451 | 458 | 439 | 448 | 18,300 | 448 |
| 2026-01-09 | 438 | 443 | 435 | 443 | 5,200 | 443 |
| 2026-01-08 | 437 | 440 | 430 | 430 | 2,900 | 430 |
| 2026-01-07 | 431 | 437 | 428 | 435 | 3,900 | 435 |
| 2026-01-06 | 428 | 437 | 428 | 433 | 7,000 | 433 |
| 2026-01-05 | 444 | 447 | 426 | 427 | 20,400 | 427 |
分割・併合履歴 ： [2025-12-29]1株→3株