7063 (株)Birdman 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,133 | 1,144 | 1,120 | 1,144 | 14,800 | 1,144 |
| 2024-04-25 | 1,165 | 1,165 | 1,129 | 1,134 | 13,300 | 1,134 |
| 2024-04-24 | 1,180 | 1,197 | 1,160 | 1,168 | 10,200 | 1,168 |
| 2024-04-23 | 1,153 | 1,181 | 1,149 | 1,180 | 20,000 | 1,180 |
| 2024-04-22 | 1,138 | 1,159 | 1,132 | 1,153 | 16,100 | 1,153 |
| 2024-04-19 | 1,156 | 1,219 | 1,115 | 1,138 | 57,900 | 1,138 |
| 2024-04-18 | 1,148 | 1,180 | 1,128 | 1,169 | 15,100 | 1,169 |
| 2024-04-17 | 1,181 | 1,191 | 1,144 | 1,148 | 21,500 | 1,148 |
| 2024-04-16 | 1,198 | 1,226 | 1,175 | 1,175 | 37,800 | 1,175 |
| 2024-04-15 | 1,207 | 1,239 | 1,170 | 1,200 | 37,100 | 1,200 |
| 2024-04-12 | 1,253 | 1,253 | 1,132 | 1,177 | 91,300 | 1,177 |
| 2024-04-11 | 1,239 | 1,275 | 1,221 | 1,253 | 31,200 | 1,253 |
| 2024-04-10 | 1,256 | 1,280 | 1,232 | 1,239 | 34,300 | 1,239 |
| 2024-04-09 | 1,240 | 1,255 | 1,214 | 1,252 | 39,300 | 1,252 |
| 2024-04-08 | 1,200 | 1,260 | 1,197 | 1,236 | 86,600 | 1,236 |
| 2024-04-05 | 1,144 | 1,337 | 1,124 | 1,198 | 444,700 | 1,198 |
| 2024-04-04 | 1,135 | 1,167 | 1,120 | 1,144 | 15,000 | 1,144 |
| 2024-04-03 | 1,160 | 1,175 | 1,125 | 1,135 | 43,300 | 1,135 |
| 2024-04-02 | 1,179 | 1,229 | 1,140 | 1,160 | 30,800 | 1,160 |
| 2024-04-01 | 1,253 | 1,290 | 1,180 | 1,185 | 89,800 | 1,185 |
| 2024-03-29 | 1,047 | 1,326 | 1,041 | 1,274 | 553,900 | 1,274 |
| 2024-03-28 | 1,031 | 1,049 | 1,019 | 1,026 | 7,200 | 1,026 |
| 2024-03-27 | 1,072 | 1,072 | 1,040 | 1,040 | 18,800 | 1,040 |
| 2024-03-26 | 1,098 | 1,098 | 1,069 | 1,069 | 12,100 | 1,069 |
| 2024-03-25 | 1,108 | 1,124 | 1,095 | 1,095 | 12,300 | 1,095 |
| 2024-03-22 | 1,092 | 1,109 | 1,080 | 1,098 | 17,600 | 1,098 |
| 2024-03-21 | 1,110 | 1,112 | 1,090 | 1,092 | 16,800 | 1,092 |
| 2024-03-19 | 1,111 | 1,135 | 1,094 | 1,112 | 16,400 | 1,112 |
| 2024-03-18 | 1,149 | 1,149 | 1,112 | 1,112 | 22,500 | 1,112 |
| 2024-03-15 | 1,145 | 1,155 | 1,111 | 1,119 | 32,200 | 1,119 |
| 2024-03-14 | 1,180 | 1,198 | 1,153 | 1,153 | 36,600 | 1,153 |
| 2024-03-13 | 1,253 | 1,253 | 1,186 | 1,193 | 25,300 | 1,193 |
| 2024-03-12 | 1,170 | 1,261 | 1,168 | 1,251 | 25,000 | 1,251 |
| 2024-03-11 | 1,175 | 1,243 | 1,162 | 1,187 | 62,100 | 1,187 |
| 2024-03-08 | 1,284 | 1,284 | 1,202 | 1,205 | 56,600 | 1,205 |
| 2024-03-07 | 1,328 | 1,328 | 1,275 | 1,275 | 76,200 | 1,275 |
| 2024-03-06 | 1,295 | 1,323 | 1,290 | 1,313 | 27,400 | 1,313 |
| 2024-03-05 | 1,300 | 1,345 | 1,275 | 1,301 | 55,400 | 1,301 |
| 2024-03-04 | 1,322 | 1,360 | 1,301 | 1,302 | 76,900 | 1,302 |
| 2024-03-01 | 1,271 | 1,398 | 1,262 | 1,349 | 340,600 | 1,349 |
| 2024-02-29 | 1,181 | 1,445 | 1,170 | 1,331 | 589,000 | 1,331 |
| 2024-02-28 | 1,142 | 1,180 | 1,135 | 1,171 | 41,800 | 1,171 |
| 2024-02-27 | 1,119 | 1,155 | 1,110 | 1,154 | 57,300 | 1,154 |
| 2024-02-26 | 1,083 | 1,137 | 1,079 | 1,120 | 82,500 | 1,120 |
| 2024-02-22 | 1,102 | 1,112 | 1,064 | 1,111 | 56,100 | 1,111 |
| 2024-02-21 | 1,099 | 1,114 | 1,047 | 1,109 | 55,600 | 1,109 |
| 2024-02-20 | 1,093 | 1,108 | 1,067 | 1,106 | 26,400 | 1,106 |
| 2024-02-19 | 1,067 | 1,098 | 1,041 | 1,092 | 52,900 | 1,092 |
| 2024-02-16 | 1,005 | 1,117 | 993 | 1,068 | 135,800 | 1,068 |
| 2024-02-15 | 1,004 | 1,035 | 959 | 1,012 | 91,000 | 1,012 |
| 2024-02-14 | 1,065 | 1,079 | 995 | 1,008 | 195,300 | 1,008 |
| 2024-02-13 | 1,164 | 1,188 | 1,100 | 1,125 | 78,800 | 1,125 |
| 2024-02-09 | 1,200 | 1,200 | 1,140 | 1,164 | 86,800 | 1,164 |
| 2024-02-08 | 1,215 | 1,240 | 1,195 | 1,209 | 38,200 | 1,209 |
| 2024-02-07 | 1,216 | 1,238 | 1,201 | 1,213 | 29,100 | 1,213 |
| 2024-02-06 | 1,204 | 1,249 | 1,191 | 1,216 | 83,800 | 1,216 |
| 2024-02-05 | 1,160 | 1,221 | 1,155 | 1,204 | 43,900 | 1,204 |
| 2024-02-02 | 1,115 | 1,186 | 1,115 | 1,173 | 64,700 | 1,173 |
| 2024-02-01 | 1,125 | 1,133 | 1,116 | 1,117 | 14,900 | 1,117 |
| 2024-01-31 | 1,135 | 1,150 | 1,127 | 1,137 | 23,900 | 1,137 |
| 2024-01-30 | 1,131 | 1,170 | 1,131 | 1,137 | 27,500 | 1,137 |
| 2024-01-29 | 1,139 | 1,141 | 1,117 | 1,131 | 22,700 | 1,131 |
| 2024-01-26 | 1,135 | 1,149 | 1,116 | 1,124 | 20,600 | 1,124 |
| 2024-01-25 | 1,116 | 1,141 | 1,116 | 1,135 | 31,800 | 1,135 |
| 2024-01-24 | 1,153 | 1,188 | 1,128 | 1,128 | 45,000 | 1,128 |
| 2024-01-23 | 1,210 | 1,210 | 1,160 | 1,160 | 46,200 | 1,160 |
| 2024-01-22 | 1,162 | 1,214 | 1,137 | 1,202 | 71,100 | 1,202 |
| 2024-01-19 | 1,140 | 1,160 | 1,134 | 1,147 | 45,700 | 1,147 |
| 2024-01-18 | 1,106 | 1,266 | 1,105 | 1,168 | 245,100 | 1,168 |
| 2024-01-17 | 1,155 | 1,160 | 1,108 | 1,108 | 73,300 | 1,108 |
| 2024-01-16 | 1,189 | 1,206 | 1,161 | 1,163 | 41,600 | 1,163 |
| 2024-01-15 | 1,199 | 1,205 | 1,150 | 1,200 | 54,200 | 1,200 |
| 2024-01-12 | 1,200 | 1,208 | 1,167 | 1,189 | 72,800 | 1,189 |
| 2024-01-11 | 1,220 | 1,225 | 1,195 | 1,210 | 43,400 | 1,210 |
| 2024-01-10 | 1,248 | 1,254 | 1,205 | 1,214 | 56,900 | 1,214 |
| 2024-01-09 | 1,208 | 1,262 | 1,208 | 1,262 | 54,700 | 1,262 |
| 2024-01-05 | 1,236 | 1,254 | 1,210 | 1,215 | 54,700 | 1,215 |
| 2024-01-04 | 1,246 | 1,277 | 1,201 | 1,260 | 52,600 | 1,260 |
分割・併合履歴 ： [2022-12-29]1株→2株
