7063 (株)Birdman の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 329 | 350 | 293 | 323 | 882,000 | 323 |
| 2025-05-21 | 361 | 383 | 320 | 337 | 862,200 | 337 |
| 2025-05-20 | 339 | 396 | 335 | 364 | 1,473,800 | 364 |
| 2025-05-19 | 306 | 334 | 305 | 333 | 605,800 | 333 |
| 2025-05-16 | 289 | 310 | 276 | 305 | 753,700 | 305 |
| 2025-05-15 | 230 | 297 | 230 | 273 | 1,372,100 | 273 |
| 2025-05-14 | 245 | 250 | 230 | 233 | 298,500 | 233 |
| 2025-05-13 | 232 | 255 | 232 | 252 | 360,300 | 252 |
| 2025-05-12 | 214 | 239 | 211 | 239 | 425,100 | 239 |
| 2025-05-09 | 217 | 248 | 203 | 210 | 2,200,600 | 210 |
| 2025-05-08 | 220 | 221 | 215 | 218 | 56,300 | 218 |
| 2025-05-07 | 224 | 224 | 216 | 216 | 51,600 | 216 |
| 2025-05-02 | 216 | 227 | 216 | 220 | 143,500 | 220 |
| 2025-05-01 | 214 | 219 | 210 | 215 | 50,900 | 215 |
| 2025-04-30 | 213 | 217 | 203 | 214 | 173,000 | 214 |
| 2025-04-28 | 220 | 221 | 211 | 216 | 125,000 | 216 |
| 2025-04-25 | 214 | 221 | 205 | 219 | 201,400 | 219 |
| 2025-04-24 | 202 | 216 | 198 | 214 | 301,700 | 214 |
| 2025-04-23 | 212 | 220 | 193 | 198 | 633,400 | 198 |
| 2025-04-22 | 192 | 237 | 190 | 207 | 1,739,400 | 207 |
| 2025-04-21 | 189 | 221 | 180 | 194 | 926,800 | 194 |
| 2025-04-18 | 166 | 193 | 165 | 190 | 648,000 | 190 |
| 2025-04-17 | 165 | 202 | 164 | 169 | 1,817,800 | 169 |
| 2025-04-16 | 171 | 171 | 163 | 163 | 132,500 | 163 |
| 2025-04-15 | 167 | 176 | 166 | 166 | 233,500 | 166 |
| 2025-04-14 | 170 | 170 | 158 | 162 | 361,900 | 162 |
| 2025-04-11 | 165 | 170 | 163 | 165 | 218,800 | 165 |
| 2025-04-10 | 174 | 182 | 161 | 168 | 622,700 | 168 |
| 2025-04-09 | 174 | 174 | 160 | 166 | 186,400 | 166 |
| 2025-04-08 | 183 | 203 | 164 | 174 | 391,300 | 174 |
| 2025-04-07 | 167 | 181 | 167 | 178 | 109,000 | 178 |
| 2025-04-04 | 195 | 195 | 171 | 186 | 334,000 | 186 |
| 2025-04-03 | 198 | 201 | 196 | 198 | 66,600 | 198 |
| 2025-04-02 | 211 | 211 | 195 | 200 | 116,400 | 200 |
| 2025-04-01 | 214 | 217 | 210 | 211 | 41,900 | 211 |
| 2025-03-31 | 221 | 225 | 208 | 214 | 159,900 | 214 |
| 2025-03-28 | 225 | 229 | 222 | 222 | 204,400 | 222 |
| 2025-03-27 | 235 | 315 | 222 | 231 | 1,085,000 | 231 |
| 2025-03-26 | 231 | 241 | 231 | 236 | 79,200 | 236 |
| 2025-03-25 | 234 | 234 | 225 | 228 | 93,800 | 228 |
| 2025-03-24 | 249 | 262 | 231 | 231 | 718,200 | 231 |
| 2025-03-21 | 231 | 231 | 225 | 225 | 36,900 | 225 |
| 2025-03-19 | 231 | 237 | 229 | 230 | 33,900 | 230 |
| 2025-03-18 | 243 | 243 | 231 | 236 | 23,700 | 236 |
| 2025-03-17 | 232 | 236 | 230 | 235 | 29,700 | 235 |
| 2025-03-14 | 235 | 235 | 233 | 234 | 13,800 | 234 |
| 2025-03-13 | 239 | 241 | 232 | 232 | 18,800 | 232 |
| 2025-03-12 | 231 | 240 | 230 | 236 | 19,700 | 236 |
| 2025-03-11 | 235 | 239 | 220 | 228 | 112,100 | 228 |
| 2025-03-10 | 245 | 245 | 236 | 236 | 124,000 | 236 |
| 2025-03-07 | 250 | 250 | 242 | 245 | 31,200 | 245 |
| 2025-03-06 | 243 | 251 | 243 | 250 | 23,300 | 250 |
| 2025-03-05 | 242 | 250 | 240 | 246 | 37,900 | 246 |
| 2025-03-04 | 248 | 251 | 243 | 243 | 65,900 | 243 |
| 2025-03-03 | 249 | 258 | 249 | 254 | 52,700 | 254 |
| 2025-02-28 | 262 | 263 | 248 | 248 | 101,700 | 248 |
| 2025-02-27 | 265 | 269 | 263 | 265 | 59,300 | 265 |
| 2025-02-26 | 268 | 305 | 262 | 264 | 284,200 | 264 |
| 2025-02-25 | 271 | 276 | 257 | 261 | 122,100 | 261 |
| 2025-02-21 | 278 | 284 | 276 | 277 | 55,200 | 277 |
| 2025-02-20 | 281 | 305 | 278 | 279 | 187,600 | 279 |
| 2025-02-19 | 280 | 286 | 274 | 281 | 95,800 | 281 |
| 2025-02-18 | 288 | 292 | 283 | 286 | 56,700 | 286 |
| 2025-02-17 | 274 | 298 | 274 | 289 | 130,500 | 289 |
| 2025-02-14 | 274 | 309 | 267 | 290 | 295,300 | 290 |
| 2025-02-13 | 245 | 282 | 241 | 278 | 136,700 | 278 |
| 2025-02-12 | 257 | 257 | 239 | 245 | 222,400 | 245 |
| 2025-02-10 | 264 | 267 | 260 | 260 | 63,500 | 260 |
| 2025-02-07 | 270 | 270 | 264 | 266 | 42,600 | 266 |
| 2025-02-06 | 266 | 269 | 265 | 266 | 27,500 | 266 |
| 2025-02-05 | 268 | 278 | 266 | 266 | 48,200 | 266 |
| 2025-02-04 | 270 | 273 | 270 | 271 | 48,400 | 271 |
| 2025-02-03 | 285 | 285 | 265 | 270 | 114,500 | 270 |
| 2025-01-31 | 278 | 296 | 278 | 282 | 106,800 | 282 |
| 2025-01-30 | 279 | 285 | 278 | 279 | 41,000 | 279 |
| 2025-01-29 | 279 | 280 | 275 | 278 | 57,800 | 278 |
| 2025-01-28 | 279 | 284 | 278 | 280 | 49,700 | 280 |
| 2025-01-27 | 279 | 289 | 279 | 281 | 72,700 | 281 |
| 2025-01-24 | 278 | 298 | 277 | 284 | 49,100 | 284 |
| 2025-01-23 | 285 | 286 | 276 | 278 | 69,800 | 278 |
| 2025-01-22 | 285 | 292 | 281 | 285 | 70,600 | 285 |
| 2025-01-21 | 286 | 289 | 282 | 282 | 100,100 | 282 |
| 2025-01-20 | 297 | 298 | 287 | 292 | 38,000 | 292 |
| 2025-01-17 | 298 | 300 | 288 | 297 | 38,000 | 297 |
| 2025-01-16 | 287 | 318 | 284 | 301 | 197,700 | 301 |
| 2025-01-15 | 285 | 285 | 273 | 274 | 62,500 | 274 |
| 2025-01-14 | 290 | 290 | 271 | 271 | 202,800 | 271 |
| 2025-01-10 | 306 | 306 | 289 | 289 | 178,600 | 289 |
| 2025-01-09 | 301 | 307 | 292 | 305 | 115,800 | 305 |
| 2025-01-08 | 292 | 309 | 292 | 305 | 175,100 | 305 |
| 2025-01-07 | 276 | 340 | 276 | 303 | 899,300 | 303 |
| 2025-01-06 | 286 | 287 | 276 | 276 | 114,100 | 276 |
分割・併合履歴 ： [2022-12-29]1株→2株