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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
