1. HOME >
  2. 株価時系列 >
  3. 3986 >
  4. 2020年

3986 (株)ビーブレイクシステムズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3411,3411,3101,3104001,310
2020-12-291,3031,3111,3011,3111,2001,311
2020-12-281,3141,3141,2641,2896,0001,289
2020-12-251,2981,3101,2981,3102,1001,310
2020-12-241,2871,3001,2861,2983,5001,298
2020-12-231,2871,3001,2871,2881,5001,288
2020-12-221,2981,2981,2711,2857,6001,285
2020-12-211,3071,3081,2961,2972,1001,297
2020-12-181,3041,3141,3001,3073,1001,307
2020-12-171,3051,3211,3011,3012,2001,301
2020-12-161,3271,3361,3071,3076,0001,307
2020-12-151,3671,3671,3161,3262,3001,326
2020-12-141,3401,3651,3401,3601,4001,360
2020-12-111,3871,3871,3301,3302,1001,330
2020-12-101,3571,3621,3161,3576,8001,357
2020-12-091,3871,3971,3701,3873,7001,387
2020-12-081,3991,4171,3701,4174,1001,417
2020-12-071,4361,4361,3991,4004,0001,400
2020-12-041,4451,4451,4321,4381,0001,438
2020-12-031,4401,4491,4371,4493,0001,449
2020-12-021,4121,4351,4061,4351,3001,435
2020-12-011,4391,4391,4071,4111,8001,411
2020-11-301,4151,4151,4101,4105001,410
2020-11-271,4131,4241,4131,4157001,415
2020-11-261,4231,4241,4061,4231,3001,423
2020-11-251,4091,4391,4091,4231,8001,423
2020-11-241,4101,4181,4011,4035001,403
2020-11-201,4351,4351,3841,4001,5001,400
2020-11-191,4301,4451,4301,4301,1001,430
2020-11-181,3991,4211,3851,4103,2001,410
2020-11-171,4071,4111,3511,3947,1001,394
2020-11-161,4551,4551,4201,4204,1001,420
2020-11-131,4811,5081,4681,4683,0001,468
2020-11-121,5501,5501,5021,5023,0001,502
2020-11-111,4781,5681,4761,5503,5001,550
2020-11-101,4951,4951,4371,4613,6001,461
2020-11-091,5111,5191,4821,5062,3001,506
2020-11-061,4601,5111,4601,4922,0001,492
2020-11-051,4251,4881,4251,4564,3001,456
2020-11-041,4401,4531,3911,4188,8001,418
2020-11-021,4501,4761,4031,41210,5001,412
2020-10-301,4801,5081,4071,4416,8001,441
2020-10-291,4611,5171,4611,4803,0001,480
2020-10-281,5801,5801,4901,5016,6001,501
2020-10-271,6011,6481,5701,5705,8001,570
2020-10-261,6511,6621,5771,6014,7001,601
2020-10-231,7231,7231,6431,6724,3001,672
2020-10-221,7651,7651,7021,7022,8001,702
2020-10-211,7681,8471,7501,7503,9001,750
2020-10-201,7911,8351,7601,7962,6001,796
2020-10-191,7901,7901,7601,7691,3001,769
2020-10-161,7891,8281,7871,7902,2001,790
2020-10-151,8361,8781,7901,7904,6001,790
2020-10-141,8701,9101,8451,8457,4001,845
2020-10-131,8901,9041,8311,8697,2001,869
2020-10-121,8721,9151,8411,8988,8001,898
2020-10-091,8111,8721,8001,8728,6001,872
2020-10-081,8141,8361,7801,8158,0001,815
2020-10-071,7961,8101,7511,7858,8001,785
2020-10-061,8701,9151,7551,75619,3001,756
2020-10-051,6651,7951,6521,79512,5001,795
2020-10-021,6381,7201,5811,62515,2001,625
2020-09-301,5911,6361,5911,6272,6001,627
2020-09-291,5931,5931,5691,5871,8001,587
2020-09-281,6091,6091,5651,5663,7001,566
2020-09-251,5811,5981,5801,5805001,580
2020-09-241,6471,6471,5601,5705,5001,570
2020-09-231,6611,6691,6161,6163,4001,616
2020-09-181,6451,6601,6421,6602,4001,660
2020-09-171,6221,6451,6221,6452,0001,645
2020-09-161,6361,6691,6111,6316,3001,631
2020-09-151,6251,6791,6251,6355,3001,635
2020-09-141,6291,6341,6141,6341,4001,634
2020-09-111,5991,6251,5991,6251,3001,625
2020-09-101,5571,5891,5571,5892,9001,589
2020-09-091,5421,5631,5301,5402,5001,540
2020-09-081,5991,5991,5131,5802,7001,580
2020-09-071,5791,6241,5511,5993,5001,599
2020-09-041,5801,6331,5031,5365,5001,536
2020-09-031,5811,6411,5811,6343,1001,634
2020-09-021,6331,6501,5971,6023,8001,602
2020-09-011,6021,6021,5371,5782,1001,578
2020-08-311,6401,6441,5111,5625,1001,562
2020-08-281,6691,6901,5601,56011,3001,560
2020-08-271,6351,6951,6311,6957,4001,695
2020-08-261,5901,6401,5901,6223,8001,622
2020-08-251,5501,6331,5501,59012,9001,590
2020-08-241,5171,5401,5171,5353,3001,535
2020-08-211,4991,5201,4851,4971,5001,497
2020-08-201,4851,5101,4851,4996001,499
2020-08-191,4751,5301,4751,5144,7001,514
2020-08-181,4801,4851,4511,4759001,475
2020-08-171,4911,4911,4691,4781,8001,478
2020-08-141,4511,4901,4511,4871,2001,487
2020-08-131,4691,4891,4501,4704,7001,470
2020-08-121,4211,4661,4211,4652,2001,465
2020-08-111,4011,4501,4011,4371,0001,437
2020-08-071,4231,4341,4231,4313001,431
2020-08-061,4101,4491,4101,4495001,449
2020-08-051,4001,4171,3901,4131,0001,413
2020-08-041,4141,4181,4021,4186001,418
2020-08-031,3771,4121,3771,4121,3001,412
2020-07-311,4501,4581,3721,4072,2001,407
2020-07-301,4751,4961,4711,4717001,471
2020-07-291,5071,5321,5011,5011,1001,501
2020-07-281,5151,5301,5051,5186001,518
2020-07-271,4601,5181,4601,5151,1001,515
2020-07-221,4991,5211,4911,5202,5001,520
2020-07-211,4651,5231,4651,5221,6001,522
2020-07-201,4891,4971,4521,4523,1001,452
2020-07-171,5011,5051,4891,4921,6001,492
2020-07-161,5261,5261,4851,4873,7001,487
2020-07-151,5951,5951,5171,5252,2001,525
2020-07-141,6091,6091,5551,5552,2001,555
2020-07-131,5401,6261,5201,6262,7001,626
2020-07-101,5551,5711,4801,5504,6001,550
2020-07-091,5831,5831,5531,5536001,553
2020-07-081,5801,6361,5801,5811,3001,581
2020-07-071,5681,6231,5681,6203,3001,620
2020-07-061,5061,5731,5051,5702,2001,570
2020-07-031,5001,5441,5001,5402,0001,540
2020-07-021,5991,5991,4781,5176,0001,517
2020-07-011,6211,6531,5201,6158,6001,615
2020-06-301,6571,6571,6121,6121,2001,612
2020-06-291,7001,7001,6031,6176,5001,617
2020-06-261,8291,8291,7001,71615,1001,716
2020-06-251,8581,9001,8011,82920,2001,829
2020-06-241,7761,8801,7761,85922,3001,859
2020-06-231,6951,8181,6401,77515,1001,775
2020-06-221,6361,7101,6361,6754,1001,675
2020-06-191,7021,7021,6251,6754,1001,675
2020-06-181,5881,6831,5721,6224,4001,622
2020-06-171,6001,6201,5771,6193,1001,619
2020-06-161,6221,6251,5821,6163,3001,616
2020-06-151,6231,6231,5421,5424,0001,542
2020-06-121,5061,6491,5001,5839,7001,583
2020-06-111,7211,7211,6181,6266,2001,626
2020-06-101,7101,7651,6401,72114,2001,721
2020-06-091,6571,7101,6151,71010,7001,710
2020-06-081,5681,6601,5501,63510,6001,635
2020-06-051,6131,6131,5601,5609,2001,560
2020-06-041,6301,6301,5511,5735,9001,573
2020-06-031,5891,6101,5351,5727,7001,572
2020-06-021,5001,5501,5001,5496,3001,549
2020-06-011,5281,5281,5001,5003,2001,500
2020-05-291,4901,5391,4901,5004,1001,500
2020-05-281,5701,5701,5011,5266,4001,526
2020-05-271,5151,5301,5091,5301,4001,530
2020-05-261,5081,5361,4731,48510,6001,485
2020-05-251,5001,5041,4701,5048,4001,504
2020-05-221,5151,5371,5101,5104,0001,510
2020-05-211,5091,5701,5031,5358,3001,535
2020-05-201,4891,4911,4381,4686,2001,468
2020-05-191,4201,4321,4021,4322,1001,432
2020-05-181,3751,4191,3751,4122,6001,412
2020-05-151,4521,4521,3601,37411,6001,374
2020-05-141,6201,6201,5371,5374,8001,537
2020-05-131,5861,5861,5201,5803,7001,580
2020-05-121,6281,6501,5861,5866,5001,586
2020-05-111,5551,6981,5551,6496,1001,649
2020-05-081,4721,5581,4721,5358,5001,535
2020-05-071,4151,4891,4031,4776,0001,477
2020-05-011,4201,4201,3831,3963,9001,396
2020-04-301,4201,4491,3921,4207,2001,420
2020-04-281,4131,4131,3551,3945,1001,394
2020-04-271,3891,4091,3501,4006,3001,400
2020-04-241,3841,3901,3761,3891,5001,389
2020-04-231,4081,4081,3691,3731,6001,373
2020-04-221,3731,3791,3501,3633,8001,363
2020-04-211,4811,4811,3661,4037,4001,403
2020-04-201,4031,4941,3551,4818,3001,481
2020-04-171,4211,4661,3851,39615,5001,396
2020-04-161,4151,4561,4151,4511,8001,451
2020-04-151,4041,4801,4041,4283,9001,428
2020-04-141,4161,4301,3941,4013,2001,401
2020-04-131,4001,4251,3951,4104,8001,410
2020-04-101,4161,4251,3931,4043,2001,404
2020-04-091,3681,4031,3601,3863,7001,386
2020-04-081,3241,3741,3181,3384,8001,338
2020-04-071,4101,4311,3771,3773,3001,377
2020-04-061,2481,3481,2481,3457,7001,345
2020-04-031,2971,2971,2371,2473,1001,247
2020-04-021,2701,3191,2681,2812,0001,281
2020-04-011,3201,3411,2351,2614,9001,261
2020-03-311,2311,3151,2311,2905,4001,290
2020-03-301,2581,2581,1721,2194,3001,219
2020-03-271,2971,3201,2281,2885,2001,288
2020-03-261,2891,3151,2601,2722,0001,272
2020-03-251,3501,3681,2761,2896,0001,289
2020-03-241,2601,3501,2601,2805,3001,280
2020-03-231,1791,2381,1111,2386,6001,238
2020-03-191,2051,2621,1221,17911,9001,179
2020-03-181,2921,2921,1971,23112,6001,231
2020-03-171,1111,2801,1111,23214,2001,232
2020-03-161,1811,2301,1601,1938,3001,193
2020-03-131,2611,2661,0811,14422,5001,144
2020-03-121,2311,3341,2231,23118,0001,231
2020-03-111,4791,5141,2761,29145,8001,291
2020-03-101,4401,5351,3501,4999,6001,499
2020-03-091,6801,7111,5101,51017,5001,510
2020-03-061,7841,8061,7041,78211,6001,782
2020-03-051,8291,8571,7751,7835,4001,783
2020-03-041,7331,8361,7331,7936,7001,793
2020-03-031,8851,8851,6961,75915,4001,759
2020-03-021,7271,9321,6511,72522,5001,725
2020-02-281,9511,9751,7501,76728,5001,767
2020-02-272,0402,1001,9412,03513,5002,035
2020-02-261,9792,1191,9382,08020,1002,080
2020-02-251,9542,0851,9532,00519,0002,005
2020-02-211,9722,2001,9722,10551,0002,105
2020-02-201,8431,9801,8101,98024,2001,980
2020-02-191,8001,8471,7821,82610,7001,826
2020-02-181,8401,8471,7951,80411,1001,804
2020-02-171,7961,8561,7561,82015,0001,820
2020-02-141,9101,9541,8501,87017,9001,870
2020-02-131,9472,0181,9341,95021,0001,950
2020-02-122,0112,0552,0102,0374,8002,037
2020-02-102,0102,0281,9552,0112,7002,011
2020-02-072,0552,0591,9652,0106,0002,010
2020-02-062,0442,0992,0202,05511,3002,055
2020-02-051,9562,0491,9562,00712,0002,007
2020-02-041,8242,0151,8241,97614,0001,976
2020-02-031,7901,8481,7831,8235,4001,823
2020-01-311,8011,9121,8011,89010,2001,890
2020-01-301,8931,9151,7741,82823,4001,828
2020-01-292,0292,0501,9331,9336,6001,933
2020-01-281,9102,0531,9101,98914,0001,989
2020-01-272,0672,1091,9902,00021,5002,000
2020-01-242,2312,3432,2042,24029,3002,240
2020-01-232,0702,4602,0182,40444,0002,404
2020-01-222,1232,1382,0632,0635,4002,063
2020-01-211,9802,1181,9802,06119,6002,061
2020-01-201,9342,2221,9301,97649,4001,976
2020-01-171,9221,9221,8251,89412,0001,894
2020-01-161,8711,8941,8581,8824,7001,882
2020-01-151,7681,8691,7651,86715,7001,867
2020-01-141,7201,7901,7201,78916,2001,789
2020-01-101,6711,6911,6711,6804,3001,680
2020-01-091,6861,6881,6651,6781,9001,678
2020-01-081,6611,6611,6231,6466,3001,646
2020-01-071,6591,6901,6511,6802,6001,680
2020-01-061,6601,6891,6461,6613,7001,661

分割・併合履歴 ： なし