1. HOME >
  2. 株価時系列 >
  3. 3986 >
  4. 2023年

3986 (株)ビーブレイクシステムズ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4421,4491,4421,4492001,449
2023-12-281,4351,4381,4351,4384001,438
2023-12-271,3901,4051,3741,4059001,405
2023-12-261,3911,3981,3761,3901,6001,390
2023-12-251,3961,4131,3911,3911,7001,391
2023-12-221,3951,3961,3951,3962001,396
2023-12-211,4001,4001,3951,3952001,395
2023-12-201,3961,3961,3961,3961001,396
2023-12-191,4011,4171,3901,3967001,396
2023-12-181,4001,4311,4001,4316001,431
2023-12-151,3961,4241,3961,4007001,400
2023-12-141,4001,4241,3751,4241,0001,424
2023-12-131,4291,4291,4001,4208001,420
2023-12-121,4041,4291,3911,4291,2001,429
2023-12-111,4301,4301,4301,4301001,430
2023-12-081,4201,4431,4131,4301,2001,430
2023-12-07---1,420-1,420
2023-12-061,4151,4201,4141,4204001,420
2023-12-05---1,423-1,423
2023-12-04---1,423-1,423
2023-12-011,4311,4331,4201,4235001,423
2023-11-301,4291,4291,4291,4291001,429
2023-11-291,4201,4201,4201,4202001,420
2023-11-281,4421,4421,4201,4204001,420
2023-11-271,4301,4301,4101,4128001,412
2023-11-241,4391,4391,4291,4379001,437
2023-11-22---1,409-1,409
2023-11-211,4061,4091,4061,4092001,409
2023-11-20---1,393-1,393
2023-11-171,4231,4231,3931,3932001,393
2023-11-16---1,424-1,424
2023-11-151,4501,4541,4241,4246001,424
2023-11-141,3801,4001,3801,3963001,396
2023-11-131,3771,3771,3771,3771001,377
2023-11-101,3601,3601,3601,3601001,360
2023-11-091,3801,3801,3791,3793001,379
2023-11-08---1,399-1,399
2023-11-07---1,399-1,399
2023-11-061,4041,4041,3991,3993001,399
2023-11-021,3881,4201,3881,4044001,404
2023-11-011,4001,4001,3881,3882001,388
2023-10-311,4001,4001,4001,4008001,400
2023-10-301,4211,4211,4211,4211001,421
2023-10-27---1,451-1,451
2023-10-261,4511,4511,4511,4512001,451
2023-10-25---1,421-1,421
2023-10-241,4551,4551,4211,4217001,421
2023-10-23---1,425-1,425
2023-10-201,4251,4251,4251,4251001,425
2023-10-191,4561,4561,4541,4543001,454
2023-10-181,4381,4381,4261,4262001,426
2023-10-171,4511,4511,4511,4511001,451
2023-10-161,4631,4631,4631,4632001,463
2023-10-131,4341,4631,4301,4639001,463
2023-10-121,4311,4431,4311,4435001,443
2023-10-111,4451,4491,4031,4292,0001,429
2023-10-10---1,451-1,451
2023-10-06---1,451-1,451
2023-10-051,4561,4711,4511,4515001,451
2023-10-041,4481,4991,4481,4727001,472
2023-10-031,4681,4681,4551,4552001,455
2023-10-021,4681,4681,4681,4687001,468
2023-09-291,4671,4681,4661,4681,5001,468
2023-09-281,4671,4671,4661,4672,1001,467
2023-09-271,4671,4691,4671,4673,2001,467
2023-09-261,4881,4881,4581,4676001,467
2023-09-251,4401,4651,4401,4653001,465
2023-09-22---1,445-1,445
2023-09-211,4451,4451,4451,4456001,445
2023-09-201,4501,4501,4501,4502,8001,450
2023-09-19---1,450-1,450
2023-09-151,4501,4501,4501,4505001,450
2023-09-141,4511,4811,4511,4521,4001,452
2023-09-131,4941,4941,4721,4728001,472
2023-09-121,4721,4941,4721,4943001,494
2023-09-111,4881,4881,4881,4881001,488
2023-09-081,4761,4761,4761,4762001,476
2023-09-071,4761,4761,4761,4763001,476
2023-09-061,4751,4951,4751,4936001,493
2023-09-051,4941,4941,4941,4942001,494
2023-09-041,4901,4951,4901,4953001,495
2023-09-011,4951,4951,4951,4951001,495
2023-08-311,4961,4961,4691,4704001,470
2023-08-301,4661,4661,4661,4661001,466
2023-08-291,4551,4631,4551,4632001,463
2023-08-281,4971,4971,4711,4712001,471
2023-08-25---1,490-1,490
2023-08-241,4961,4961,4901,4902001,490
2023-08-231,4751,5001,4751,4907001,490
2023-08-221,4501,4501,4501,4501001,450
2023-08-211,4501,4701,4401,4502,0001,450
2023-08-181,4661,4661,4661,4666001,466
2023-08-17---1,466-1,466
2023-08-161,4851,4851,4341,4661,8001,466
2023-08-151,4771,5801,4601,4862,4001,486
2023-08-141,4991,5271,4471,4472,0001,447
2023-08-101,4401,4401,4091,4093001,409
2023-08-091,4711,4711,4291,4292001,429
2023-08-081,4211,4211,4091,4112,2001,411
2023-08-071,4201,4201,4201,4201001,420
2023-08-041,3911,4021,3901,4027001,402
2023-08-031,4251,4251,4011,4013001,401
2023-08-021,4311,4311,4301,4302001,430
2023-08-011,4601,4601,4301,4314001,431
2023-07-31---1,460-1,460
2023-07-281,4441,4641,4441,4609001,460
2023-07-271,4441,4441,4441,4444001,444
2023-07-261,4761,4761,4511,4515001,451
2023-07-251,4371,4461,4371,4464001,446
2023-07-241,4591,5001,4501,4674,4001,467
2023-07-211,4831,5151,4831,4898001,489
2023-07-20---1,520-1,520
2023-07-191,5001,5201,5001,5205001,520
2023-07-181,5001,5401,5001,5403001,540
2023-07-14---1,530-1,530
2023-07-131,5301,5301,5301,5304001,530
2023-07-12---1,503-1,503
2023-07-11---1,503-1,503
2023-07-101,5031,5031,5031,5031001,503
2023-07-071,5001,5271,4981,4998001,499
2023-07-061,5231,5231,5181,5185001,518
2023-07-051,4981,5281,4981,5288001,528
2023-07-041,5431,5501,5151,5172,4001,517
2023-07-03---1,555-1,555
2023-06-30---1,555-1,555
2023-06-29---1,555-1,555
2023-06-28---1,555-1,555
2023-06-271,6031,6031,5551,5558001,555
2023-06-261,5261,5631,5261,5635001,563
2023-06-231,5691,5691,5171,5382,3001,538
2023-06-221,5901,5901,5161,5292,9001,529
2023-06-211,5811,6001,5651,5803,4001,580
2023-06-201,6251,6251,5811,5811,4001,581
2023-06-191,5951,6011,5801,5853,1001,585
2023-06-161,5851,6631,5851,6254,0001,625
2023-06-151,5541,6681,5441,58012,0001,580
2023-06-141,5311,5991,5311,5695001,569
2023-06-131,5401,5601,5401,5501,1001,550
2023-06-121,5001,5751,4981,5752,7001,575
2023-06-09---1,570-1,570
2023-06-081,5701,5701,5701,5701001,570
2023-06-071,6001,6101,5901,6069001,606
2023-06-061,5801,6281,5801,6107001,610
2023-06-051,5881,6311,5811,6202,7001,620
2023-06-021,5801,5831,5801,5836001,583
2023-06-011,5851,5851,5841,5842001,584
2023-05-31---1,573-1,573
2023-05-301,5731,5731,5731,5731001,573
2023-05-291,5991,5991,5601,5735001,573
2023-05-261,6001,6001,6001,6004001,600
2023-05-251,6001,6001,6001,6001001,600
2023-05-241,5101,6201,5101,5606001,560
2023-05-231,6101,6101,4921,5501,3001,550
2023-05-221,5901,6301,5901,6108001,610
2023-05-19---1,630-1,630
2023-05-18---1,630-1,630
2023-05-171,6691,6691,6301,6304001,630
2023-05-161,6801,6801,6781,6781,0001,678
2023-05-151,6251,6801,6251,6806001,680
2023-05-121,6511,7081,6511,6651,2001,665
2023-05-111,7001,7101,6691,6758001,675
2023-05-101,6851,6851,6651,6703001,670
2023-05-091,6721,7141,6721,7001,2001,700
2023-05-081,7101,7101,7101,7101001,710
2023-05-021,6591,7001,6581,7001,4001,700
2023-05-011,6761,7401,6741,6742,6001,674
2023-04-281,6711,7101,6711,7104001,710
2023-04-271,6311,6711,6311,6717001,671
2023-04-261,6931,6931,6711,6713001,671
2023-04-251,6111,6581,6111,6531,3001,653
2023-04-241,6461,6741,6261,6512,2001,651
2023-04-211,6711,6861,6711,6862001,686
2023-04-20---1,731-1,731
2023-04-191,7001,7311,7001,7316001,731
2023-04-181,7071,7381,7001,7291,4001,729
2023-04-171,7091,7371,6741,7059001,705
2023-04-141,6761,7091,6761,7098001,709
2023-04-131,7331,7651,6311,7162,2001,716
2023-04-121,7691,7791,7311,7496001,749
2023-04-111,7491,7491,7101,7481,0001,748
2023-04-101,7521,7521,7151,7492,0001,749
2023-04-071,7191,7301,7101,7301,6001,730
2023-04-06---1,709-1,709
2023-04-051,7221,7301,6661,7096,6001,709
2023-04-041,7251,7281,7251,7253,5001,725
2023-04-031,6931,7201,6931,7204001,720
2023-03-311,7331,7331,6931,6932001,693
2023-03-301,7001,7001,6531,6537001,653
2023-03-291,6511,6691,6511,6693,1001,669
2023-03-281,6901,6901,6501,6502001,650
2023-03-271,6111,6111,6111,6116001,611
2023-03-241,6311,6311,6311,6311001,631
2023-03-23---1,635-1,635
2023-03-221,6501,6611,6351,6353001,635
2023-03-201,6261,6261,6261,6261001,626
2023-03-17---1,702-1,702
2023-03-16---1,702-1,702
2023-03-15---1,702-1,702
2023-03-141,7021,7021,7021,7022001,702
2023-03-131,6741,6741,6301,6625001,662
2023-03-101,6881,6961,6561,6741,2001,674
2023-03-091,6601,7361,6601,7164,4001,716
2023-03-081,6891,6891,6891,6892001,689
2023-03-071,6301,6901,6301,6893,4001,689
2023-03-061,6891,6891,6701,6706001,670
2023-03-031,6591,6851,6591,6852001,685
2023-03-021,6241,6591,6241,6592001,659
2023-03-011,6081,6641,6081,6646001,664
2023-02-281,6121,6691,6121,6251,7001,625
2023-02-271,6881,6881,6331,6338001,633
2023-02-241,6351,6721,6211,6721,3001,672
2023-02-221,6111,6501,6111,6504001,650
2023-02-211,6511,6511,6511,6511001,651
2023-02-201,6601,6601,6491,6518001,651
2023-02-171,6601,6601,6601,6601001,660
2023-02-161,6891,6901,6361,6693,1001,669
2023-02-151,6651,6821,6651,6705001,670
2023-02-141,6961,7001,6651,6654,7001,665
2023-02-131,6741,6851,6501,6852,3001,685
2023-02-101,6641,6741,6521,6742,3001,674
2023-02-091,6211,6701,6211,6652,6001,665
2023-02-081,6471,6471,6151,6259001,625
2023-02-071,6051,6551,6051,6501,5001,650
2023-02-061,6001,6231,5981,6051,3001,605
2023-02-031,5591,6451,5591,6042,0001,604
2023-02-021,6001,6251,5591,5591,1001,559
2023-02-011,5371,5851,5371,5811,1001,581
2023-01-311,5101,5371,5101,5379001,537
2023-01-301,5431,5431,4211,5132,3001,513
2023-01-271,5051,5591,5031,5032,0001,503
2023-01-261,4741,5101,4741,4759001,475
2023-01-251,4761,4781,4381,4411,1001,441
2023-01-241,4891,5001,4761,4761,3001,476
2023-01-231,4351,4801,4351,4598001,459
2023-01-20---1,415-1,415
2023-01-191,4191,4631,4151,4157001,415
2023-01-181,4181,4181,4181,4181001,418
2023-01-171,4721,5001,3691,4171,8001,417
2023-01-161,3931,4121,3931,4126001,412
2023-01-131,4731,4731,3921,3927001,392
2023-01-121,4501,4801,4441,4521,6001,452
2023-01-111,4291,4391,4071,4398001,439
2023-01-101,3891,3891,3591,3693001,369
2023-01-061,3601,3891,3601,3894001,389
2023-01-051,3911,4001,3601,3601,1001,360
2023-01-041,4001,4001,4001,4002001,400

分割・併合履歴 ： なし