1. HOME >
  2. 株価時系列 >
  3. 3986 >
  4. 2021年

3986 (株)ビーブレイクシステムズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6941,7361,6761,7303,8001,730
2021-12-291,6481,8191,6481,68212,3001,682
2021-12-281,6381,6691,6011,6665,4001,666
2021-12-271,6221,6251,5771,5985,9001,598
2021-12-241,6431,6661,5901,5988,0001,598
2021-12-231,6721,6721,6231,6304,6001,630
2021-12-221,6621,7001,6511,6727,9001,672
2021-12-211,6051,6981,5831,6635,5001,663
2021-12-201,6571,7451,6071,60712,2001,607
2021-12-171,5351,6931,5351,6749,9001,674
2021-12-161,5561,6491,5561,5758,4001,575
2021-12-151,4961,6041,4621,5569,5001,556
2021-12-141,5361,5421,4921,4979,8001,497
2021-12-131,6151,6351,4751,53817,6001,538
2021-12-101,6881,6901,6121,6127,0001,612
2021-12-091,7801,7841,6351,69018,5001,690
2021-12-081,8161,8571,7601,77522,6001,775
2021-12-071,7921,8701,7181,85526,6001,855
2021-12-061,7561,8131,7031,75228,5001,752
2021-12-031,8231,9001,6201,71694,3001,716
2021-12-022,0002,2901,6501,863494,8001,863
2021-12-011,9601,9601,9601,96014,6001,960
2021-11-301,6961,7361,5481,5603,2001,560
2021-11-291,6141,8201,6141,72019,1001,720
2021-11-261,9802,0101,7701,81417,4001,814
2021-11-252,1892,1891,9512,03043,0002,030
2021-11-241,9902,2891,7542,289107,5002,289
2021-11-221,6452,0441,6451,89555,0001,895
2021-11-191,6001,6721,6001,6458,7001,645
2021-11-181,6021,6431,5991,62111,5001,621
2021-11-171,5981,6101,5301,59011,9001,590
2021-11-161,5241,6101,4961,59813,8001,598
2021-11-151,4191,5401,4151,48214,5001,482
2021-11-121,4741,4961,4151,4197,0001,419
2021-11-111,4801,5341,4651,4999,8001,499
2021-11-101,4591,5001,4201,4797,2001,479
2021-11-091,4201,4691,4101,46510,0001,465
2021-11-081,3331,4201,3321,4206,3001,420
2021-11-051,3231,3501,3221,3501,9001,350
2021-11-041,3501,3501,3351,3356001,335
2021-11-021,3211,3441,3201,3371,3001,337
2021-11-011,3231,3501,3231,3509001,350
2021-10-291,3151,3221,3101,3224001,322
2021-10-281,3101,3241,3101,3245001,324
2021-10-271,3211,3381,3101,3386001,338
2021-10-261,3451,3451,3451,3454001,345
2021-10-251,3101,3411,3101,3159001,315
2021-10-221,3421,3501,3251,3251,0001,325
2021-10-211,3351,3421,3241,3429001,342
2021-10-201,3381,3751,3381,3501,9001,350
2021-10-191,3511,3601,3381,3389001,338
2021-10-181,3391,3501,3301,3504,6001,350
2021-10-151,3591,3691,3391,3391,0001,339
2021-10-141,3391,3601,3351,3493,3001,349
2021-10-131,3061,3301,3011,3301,6001,330
2021-10-121,3291,3441,2671,3173,4001,317
2021-10-111,3201,3361,3011,3291,0001,329
2021-10-081,3211,3501,3001,3161,6001,316
2021-10-071,3001,3241,3001,3249001,324
2021-10-061,3001,3291,2611,2941,2001,294
2021-10-051,2611,2801,2611,2798001,279
2021-10-041,2991,3011,2871,2906001,290
2021-10-011,3001,3141,2871,2951,1001,295
2021-09-301,3051,3151,3051,3141,0001,314
2021-09-291,3021,3351,3021,3351,1001,335
2021-09-281,3331,3331,3321,3323,3001,332
2021-09-271,3281,3371,3281,3338001,333
2021-09-241,3001,3401,2981,2981,9001,298
2021-09-221,3001,3181,2701,3003,1001,300
2021-09-211,2801,3301,2351,3114,7001,311
2021-09-171,2751,3001,2751,3001,1001,300
2021-09-161,3001,3001,2701,2721,7001,272
2021-09-151,3001,3101,2991,2997001,299
2021-09-141,3231,3281,3001,3001,7001,300
2021-09-131,3111,3111,2861,2939001,293
2021-09-101,3081,3111,3001,3116001,311
2021-09-091,2781,2781,2781,2784001,278
2021-09-081,2661,3001,2661,2789001,278
2021-09-071,2981,3201,2721,2721,8001,272
2021-09-061,2921,3201,2851,2863,2001,286
2021-09-031,3031,3211,2971,3023,4001,302
2021-09-021,3351,3351,3051,3051,4001,305
2021-09-011,3491,3501,2851,3216,9001,321
2021-08-311,3191,3791,2901,3505,2001,350
2021-08-301,3311,3991,3181,3495,9001,349
2021-08-271,2861,2861,2621,2802,2001,280
2021-08-261,2281,3631,2281,2855,3001,285
2021-08-251,2251,2701,2121,2221,9001,222
2021-08-241,2331,2331,2031,2321,8001,232
2021-08-231,2151,2631,2001,2333,4001,233
2021-08-201,2531,2541,2061,2105,0001,210
2021-08-191,2551,2551,2541,2542001,254
2021-08-181,2591,2591,2571,2573001,257
2021-08-171,2611,2651,2071,2594,1001,259
2021-08-161,2631,2951,2601,2612,4001,261
2021-08-131,3001,3001,2261,2926,3001,292
2021-08-121,3311,3381,2901,2928001,292
2021-08-111,3201,3311,3091,3311,0001,331
2021-08-101,2951,3121,2941,2989001,298
2021-08-061,2681,2791,2681,2776001,277
2021-08-051,2881,2881,2801,2811,4001,281
2021-08-04---1,290-1,290
2021-08-031,2891,2901,2891,2903001,290
2021-08-021,2801,2801,2801,2801001,280
2021-07-301,2831,2841,2821,2839001,283
2021-07-291,2771,3021,2771,3029001,302
2021-07-281,2791,2931,2791,2921,0001,292
2021-07-271,3071,3071,2731,2807001,280
2021-07-261,2811,2811,2681,2801,1001,280
2021-07-21---1,297-1,297
2021-07-201,2971,2971,2971,2971001,297
2021-07-191,3181,3181,2801,2802,4001,280
2021-07-161,3251,3251,3181,3183001,318
2021-07-151,3051,3051,2951,2953,5001,295
2021-07-141,3581,3581,3201,3211,4001,321
2021-07-131,3471,4131,3131,3286,2001,328
2021-07-121,2971,3041,2971,3045001,304
2021-07-091,2761,2961,2581,2742,0001,274
2021-07-081,2831,2851,2831,2852001,285
2021-07-071,2831,2911,2831,2911,2001,291
2021-07-061,3111,3111,3111,3111001,311
2021-07-051,3501,3501,2911,3105001,310
2021-07-021,3241,3541,3111,3251,9001,325
2021-07-01---1,354-1,354
2021-06-301,3401,3541,2981,3541,4001,354
2021-06-291,3101,3101,3101,3103001,310
2021-06-281,3051,3051,3051,3053001,305
2021-06-251,3011,3241,3001,3055001,305
2021-06-241,3041,3051,3011,3055001,305
2021-06-23---1,319-1,319
2021-06-221,3191,3191,3191,3191001,319
2021-06-211,3031,3031,2951,2981,3001,298
2021-06-181,3161,3161,3141,3144001,314
2021-06-171,3161,3371,3121,3191,3001,319
2021-06-161,3301,3301,3121,3175001,317
2021-06-151,3221,3221,3171,3187001,318
2021-06-141,3201,3351,3201,3215001,321
2021-06-111,3551,3831,3221,3221,6001,322
2021-06-101,3271,3361,3251,3257001,325
2021-06-091,3411,3411,3271,3271,9001,327
2021-06-081,3411,3551,3411,3438001,343
2021-06-071,3271,3451,3271,3411,4001,341
2021-06-041,3251,3401,3251,3407001,340
2021-06-031,3101,3301,3101,3251,4001,325
2021-06-021,3141,3311,2971,3292,3001,329
2021-06-011,3301,3321,3011,3142,9001,314
2021-05-311,3301,3391,3301,3392001,339
2021-05-281,3421,3501,3301,3501,8001,350
2021-05-271,3431,3461,3401,3466001,346
2021-05-261,3921,3921,3251,3482,8001,348
2021-05-251,3671,3671,3621,3622001,362
2021-05-241,3501,3591,3301,3571,0001,357
2021-05-211,3471,3991,3401,3452,8001,345
2021-05-201,3271,3611,3271,3471,6001,347
2021-05-191,3371,3371,3021,3203,3001,320
2021-05-181,3041,3301,3041,3188001,318
2021-05-171,3401,3431,3051,3103,4001,310
2021-05-141,3701,3701,3631,3641,1001,364
2021-05-131,3461,3831,3411,3838001,383
2021-05-121,3851,3851,3561,3571,1001,357
2021-05-111,3901,3931,3661,3754001,375
2021-05-101,3841,4241,3721,3783,4001,378
2021-05-071,3561,4191,3561,3752,4001,375
2021-05-061,3891,3891,3491,3491,0001,349
2021-04-301,3751,3751,3511,3602,4001,360
2021-04-281,3851,4001,3701,3781,2001,378
2021-04-271,4051,4261,4051,4051,0001,405
2021-04-261,3891,4381,3891,4051,9001,405
2021-04-231,4021,4211,4021,4121,1001,412
2021-04-221,3871,4161,3871,4124001,412
2021-04-211,4051,4051,3821,3831,1001,383
2021-04-201,4341,4401,4181,4188001,418
2021-04-191,4301,4421,4301,4424001,442
2021-04-161,4231,4261,4231,4262001,426
2021-04-151,4461,4791,4051,4051,4001,405
2021-04-141,4601,4601,4501,4507001,450
2021-04-131,4611,4611,4611,4611001,461
2021-04-121,4851,4851,4611,4616001,461
2021-04-091,4761,4861,4531,4861,5001,486
2021-04-081,4771,4831,4561,4638001,463
2021-04-071,4661,4911,4661,4821,4001,482
2021-04-061,5111,5111,4661,4742,3001,474
2021-04-051,4981,5251,4911,4952,9001,495
2021-04-021,4951,5321,4851,5006,4001,500
2021-04-011,4471,5101,4471,4914,0001,491
2021-03-311,4651,4941,4651,4771,0001,477
2021-03-301,4411,4991,4411,47010,4001,470
2021-03-291,4471,4471,4311,4419001,441
2021-03-261,4421,4441,4411,4443,7001,444
2021-03-251,4001,4601,4001,4332,1001,433
2021-03-241,4221,4241,3861,4242,2001,424
2021-03-231,4401,4691,4311,4311,8001,431
2021-03-221,4351,4501,4111,4402,6001,440
2021-03-191,4601,4731,4201,4429,1001,442
2021-03-181,4711,4851,4711,4854001,485
2021-03-171,4711,4991,4711,4995001,499
2021-03-161,4981,4991,4701,4701,7001,470
2021-03-151,5041,5041,4721,4722,3001,472
2021-03-121,4531,4781,4531,4773,1001,477
2021-03-111,4111,4561,4111,4539001,453
2021-03-101,4541,4711,4341,4341,0001,434
2021-03-091,4291,4581,4291,4581,0001,458
2021-03-081,4251,4681,4251,4261,4001,426
2021-03-051,4671,4671,4361,4382,1001,438
2021-03-041,4691,4711,4691,4705001,470
2021-03-031,4661,4871,4661,4711,0001,471
2021-03-021,5121,5121,4731,4734,1001,473
2021-03-011,4671,5391,4661,5064,9001,506
2021-02-261,4741,4761,4331,4683,0001,468
2021-02-251,4551,4741,4551,4651,7001,465
2021-02-241,4871,4871,4601,4811,3001,481
2021-02-221,4591,4971,4531,4571,5001,457
2021-02-191,4501,4501,4001,4292,3001,429
2021-02-181,4411,4501,4411,4501,0001,450
2021-02-171,4861,4861,4501,4522,0001,452
2021-02-161,4661,4731,4531,4572,1001,457
2021-02-151,4251,4691,4251,4365001,436
2021-02-121,4651,4671,4251,4363,4001,436
2021-02-101,4731,4901,4641,4642,1001,464
2021-02-091,4701,4941,4701,4861,7001,486
2021-02-081,4951,4951,4951,4957001,495
2021-02-051,4751,4881,4701,4885001,488
2021-02-041,4821,4851,4611,4801,8001,480
2021-02-031,4901,5011,4801,4815,0001,481
2021-02-021,4701,4821,4611,4752,1001,475
2021-02-011,4501,4651,4321,4551,1001,455
2021-01-291,4581,4731,4401,4404,8001,440
2021-01-281,4401,4681,4301,4553,8001,455
2021-01-271,4151,4791,4151,4353,8001,435
2021-01-261,4411,4471,4151,4152,9001,415
2021-01-251,4001,4441,4001,4294,8001,429
2021-01-221,3221,3871,3111,3854,9001,385
2021-01-211,3541,3541,3241,3411,1001,341
2021-01-201,3581,3601,3031,3243,8001,324
2021-01-19---1,363-1,363
2021-01-181,3841,3841,3631,3633001,363
2021-01-151,3951,3951,3691,3701,2001,370
2021-01-141,4141,4141,3871,3951,5001,395
2021-01-131,3761,4001,3761,4009001,400
2021-01-121,3961,3961,3721,3727001,372
2021-01-081,3911,4201,3901,4001,7001,400
2021-01-071,4211,4381,4061,4062,2001,406
2021-01-061,3811,4291,3701,4202,8001,420
2021-01-051,3351,3851,3211,3853,4001,385
2021-01-041,3401,3401,3151,3381,4001,338

分割・併合履歴 ： なし