7376 BCC(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,639 | 1,679 | 1,639 | 1,679 | 500 | 1,679 |
| 2024-11-20 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2024-11-19 | - | - | - | 1,639 | - | 1,639 |
| 2024-11-18 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | 1,639 |
| 2024-11-15 | - | - | - | 1,650 | - | 1,650 |
| 2024-11-14 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-11-13 | 1,570 | 1,650 | 1,570 | 1,650 | 300 | 1,650 |
| 2024-11-12 | 1,636 | 1,636 | 1,610 | 1,610 | 200 | 1,610 |
| 2024-11-11 | 1,695 | 1,700 | 1,601 | 1,601 | 9,500 | 1,601 |
| 2024-11-08 | 1,519 | 1,660 | 1,519 | 1,660 | 1,900 | 1,660 |
| 2024-11-07 | 1,559 | 1,599 | 1,559 | 1,599 | 200 | 1,599 |
| 2024-11-06 | 1,540 | 1,599 | 1,531 | 1,599 | 700 | 1,599 |
| 2024-11-05 | 1,492 | 1,675 | 1,492 | 1,580 | 9,300 | 1,580 |
| 2024-11-01 | 1,412 | 1,492 | 1,412 | 1,492 | 8,000 | 1,492 |
| 2024-10-31 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2024-10-30 | 1,548 | 1,548 | 1,468 | 1,468 | 4,700 | 1,468 |
| 2024-10-29 | 1,537 | 1,550 | 1,537 | 1,550 | 9,900 | 1,550 |
| 2024-10-28 | 1,529 | 1,537 | 1,461 | 1,516 | 1,200 | 1,516 |
| 2024-10-25 | 1,514 | 1,539 | 1,510 | 1,529 | 9,900 | 1,529 |
| 2024-10-24 | 1,512 | 1,539 | 1,502 | 1,503 | 2,900 | 1,503 |
| 2024-10-23 | 1,413 | 1,518 | 1,413 | 1,518 | 1,000 | 1,518 |
| 2024-10-22 | 1,444 | 1,444 | 1,443 | 1,443 | 400 | 1,443 |
| 2024-10-21 | 1,437 | 1,438 | 1,437 | 1,438 | 300 | 1,438 |
| 2024-10-18 | - | - | - | 1,464 | - | 1,464 |
| 2024-10-17 | 1,458 | 1,488 | 1,458 | 1,464 | 1,000 | 1,464 |
| 2024-10-16 | 1,511 | 1,511 | 1,488 | 1,488 | 2,600 | 1,488 |
| 2024-10-15 | 1,507 | 1,545 | 1,507 | 1,545 | 800 | 1,545 |
| 2024-10-11 | - | - | - | 1,547 | - | 1,547 |
| 2024-10-10 | - | - | - | 1,547 | - | 1,547 |
| 2024-10-09 | 1,501 | 1,547 | 1,501 | 1,547 | 500 | 1,547 |
| 2024-10-08 | 1,450 | 1,515 | 1,420 | 1,515 | 1,600 | 1,515 |
| 2024-10-07 | 1,390 | 1,528 | 1,390 | 1,470 | 47,500 | 1,470 |
| 2024-10-04 | 1,450 | 1,480 | 1,450 | 1,480 | 300 | 1,480 |
| 2024-10-03 | 1,480 | 1,480 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-10-02 | 1,460 | 1,489 | 1,460 | 1,470 | 500 | 1,470 |
| 2024-10-01 | 1,480 | 1,550 | 1,480 | 1,500 | 11,000 | 1,500 |
| 2024-09-30 | - | - | - | 1,520 | - | 1,520 |
| 2024-09-27 | 1,522 | 1,522 | 1,520 | 1,520 | 900 | 1,520 |
| 2024-09-26 | 1,551 | 1,551 | 1,522 | 1,551 | 400 | 1,551 |
| 2024-09-25 | 1,579 | 1,579 | 1,531 | 1,551 | 900 | 1,551 |
| 2024-09-24 | 1,580 | 1,600 | 1,559 | 1,560 | 4,000 | 1,560 |
| 2024-09-20 | - | - | - | 1,580 | - | 1,580 |
| 2024-09-19 | 1,540 | 1,580 | 1,540 | 1,580 | 7,500 | 1,580 |
| 2024-09-18 | 1,501 | 1,501 | 1,501 | 1,501 | 500 | 1,501 |
| 2024-09-17 | - | - | - | 1,520 | - | 1,520 |
| 2024-09-13 | 1,504 | 1,520 | 1,435 | 1,520 | 9,000 | 1,520 |
| 2024-09-12 | 1,505 | 1,544 | 1,500 | 1,544 | 700 | 1,544 |
| 2024-09-11 | 1,530 | 1,530 | 1,490 | 1,500 | 500 | 1,500 |
| 2024-09-10 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-09-09 | 1,530 | 1,530 | 1,450 | 1,530 | 1,800 | 1,530 |
| 2024-09-06 | 1,500 | 1,530 | 1,500 | 1,530 | 1,500 | 1,530 |
| 2024-09-05 | - | - | - | 1,530 | - | 1,530 |
| 2024-09-04 | - | - | - | 1,530 | - | 1,530 |
| 2024-09-03 | - | - | - | 1,530 | - | 1,530 |
| 2024-09-02 | - | - | - | 1,530 | - | 1,530 |
| 2024-08-30 | - | - | - | 1,530 | - | 1,530 |
| 2024-08-29 | 1,546 | 1,546 | 1,498 | 1,530 | 4,200 | 1,530 |
| 2024-08-28 | 1,546 | 1,546 | 1,546 | 1,546 | 200 | 1,546 |
| 2024-08-27 | 1,560 | 1,590 | 1,546 | 1,546 | 5,200 | 1,546 |
| 2024-08-26 | - | - | - | 1,585 | - | 1,585 |
| 2024-08-23 | 1,547 | 1,587 | 1,547 | 1,585 | 300 | 1,585 |
| 2024-08-22 | 1,607 | 1,607 | 1,527 | 1,587 | 600 | 1,587 |
| 2024-08-21 | 1,580 | 1,600 | 1,580 | 1,600 | 700 | 1,600 |
| 2024-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2024-08-19 | 1,540 | 1,580 | 1,500 | 1,580 | 900 | 1,580 |
| 2024-08-16 | - | - | - | 1,620 | - | 1,620 |
| 2024-08-15 | 1,580 | 1,653 | 1,580 | 1,620 | 700 | 1,620 |
| 2024-08-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2024-08-13 | 1,615 | 1,615 | 1,611 | 1,611 | 200 | 1,611 |
| 2024-08-09 | 1,552 | 1,615 | 1,528 | 1,615 | 30,200 | 1,615 |
| 2024-08-08 | 1,585 | 1,649 | 1,585 | 1,649 | 700 | 1,649 |
| 2024-08-07 | 1,505 | 1,585 | 1,400 | 1,585 | 20,800 | 1,585 |
| 2024-08-06 | 1,551 | 1,590 | 1,470 | 1,585 | 3,700 | 1,585 |
| 2024-08-05 | 1,885 | 1,885 | 1,590 | 1,699 | 1,400 | 1,699 |
| 2024-08-02 | - | - | - | 1,845 | - | 1,845 |
| 2024-08-01 | - | - | - | 1,845 | - | 1,845 |
| 2024-07-31 | - | - | - | 1,845 | - | 1,845 |
| 2024-07-30 | - | - | - | 1,845 | - | 1,845 |
| 2024-07-29 | - | - | - | 1,845 | - | 1,845 |
| 2024-07-26 | - | - | - | 1,845 | - | 1,845 |
| 2024-07-25 | - | - | - | 1,845 | - | 1,845 |
| 2024-07-24 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2024-07-23 | 1,860 | 1,868 | 1,839 | 1,868 | 400 | 1,868 |
| 2024-07-22 | 1,847 | 1,847 | 1,847 | 1,847 | 200 | 1,847 |
| 2024-07-19 | - | - | - | 1,860 | - | 1,860 |
| 2024-07-18 | - | - | - | 1,860 | - | 1,860 |
| 2024-07-17 | - | - | - | 1,860 | - | 1,860 |
| 2024-07-16 | - | - | - | 1,860 | - | 1,860 |
| 2024-07-12 | 1,853 | 1,860 | 1,853 | 1,860 | 500 | 1,860 |
| 2024-07-11 | 1,830 | 1,870 | 1,830 | 1,870 | 900 | 1,870 |
| 2024-07-10 | 1,950 | 1,950 | 1,870 | 1,870 | 900 | 1,870 |
| 2024-07-09 | 1,871 | 1,871 | 1,870 | 1,870 | 300 | 1,870 |
| 2024-07-08 | - | - | - | 1,889 | - | 1,889 |
| 2024-07-05 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2024-07-04 | - | - | - | 1,851 | - | 1,851 |
| 2024-07-03 | 1,891 | 1,891 | 1,851 | 1,851 | 200 | 1,851 |
| 2024-07-02 | 1,816 | 1,816 | 1,811 | 1,811 | 700 | 1,811 |
| 2024-07-01 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2024-06-28 | 1,788 | 1,808 | 1,788 | 1,808 | 1,300 | 1,808 |
| 2024-06-27 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
| 2024-06-26 | - | - | - | 1,775 | - | 1,775 |
| 2024-06-25 | 1,766 | 1,776 | 1,766 | 1,775 | 400 | 1,775 |
| 2024-06-24 | 1,741 | 1,765 | 1,735 | 1,765 | 20,600 | 1,765 |
| 2024-06-21 | 1,723 | 1,735 | 1,723 | 1,735 | 2,600 | 1,735 |
| 2024-06-20 | 1,758 | 1,758 | 1,718 | 1,728 | 800 | 1,728 |
| 2024-06-19 | 1,766 | 1,766 | 1,764 | 1,765 | 4,200 | 1,765 |
| 2024-06-18 | 1,763 | 1,763 | 1,763 | 1,763 | 1,800 | 1,763 |
| 2024-06-17 | - | - | - | 1,763 | - | 1,763 |
| 2024-06-14 | 1,683 | 1,763 | 1,683 | 1,763 | 300 | 1,763 |
| 2024-06-13 | 1,719 | 1,720 | 1,679 | 1,720 | 1,400 | 1,720 |
| 2024-06-12 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-11 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-10 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-07 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-06 | 1,679 | 1,719 | 1,679 | 1,719 | 200 | 1,719 |
| 2024-06-05 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-04 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-03 | 1,799 | 1,799 | 1,719 | 1,719 | 300 | 1,719 |
| 2024-05-31 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-05-30 | 1,724 | 1,730 | 1,687 | 1,730 | 900 | 1,730 |
| 2024-05-29 | - | - | - | 1,744 | - | 1,744 |
| 2024-05-28 | - | - | - | 1,744 | - | 1,744 |
| 2024-05-27 | 1,745 | 1,745 | 1,705 | 1,744 | 1,300 | 1,744 |
| 2024-05-24 | - | - | - | 1,735 | - | 1,735 |
| 2024-05-23 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2024-05-22 | 1,772 | 1,775 | 1,772 | 1,775 | 700 | 1,775 |
| 2024-05-21 | - | - | - | 1,773 | - | 1,773 |
| 2024-05-20 | - | - | - | 1,773 | - | 1,773 |
| 2024-05-17 | - | - | - | 1,773 | - | 1,773 |
| 2024-05-16 | - | - | - | 1,773 | - | 1,773 |
| 2024-05-15 | - | - | - | 1,773 | - | 1,773 |
| 2024-05-14 | - | - | - | 1,773 | - | 1,773 |
| 2024-05-13 | 1,773 | 1,773 | 1,773 | 1,773 | 200 | 1,773 |
| 2024-05-10 | 1,780 | 1,780 | 1,705 | 1,705 | 300 | 1,705 |
| 2024-05-09 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-08 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-07 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-02 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-01 | 1,700 | 1,700 | 1,660 | 1,700 | 600 | 1,700 |
| 2024-04-30 | - | - | - | 1,740 | - | 1,740 |
| 2024-04-26 | - | - | - | 1,740 | - | 1,740 |
| 2024-04-25 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2024-04-24 | 1,770 | 1,770 | 1,734 | 1,734 | 300 | 1,734 |
| 2024-04-23 | 1,791 | 1,791 | 1,731 | 1,731 | 400 | 1,731 |
| 2024-04-22 | 1,825 | 1,830 | 1,790 | 1,790 | 800 | 1,790 |
| 2024-04-19 | - | - | - | 1,745 | - | 1,745 |
| 2024-04-18 | - | - | - | 1,745 | - | 1,745 |
| 2024-04-17 | - | - | - | 1,745 | - | 1,745 |
| 2024-04-16 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 1,745 |
| 2024-04-15 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2024-04-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2024-04-11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2024-04-10 | 1,780 | 1,780 | 1,780 | 1,780 | 700 | 1,780 |
| 2024-04-09 | 1,780 | 1,780 | 1,740 | 1,780 | 1,400 | 1,780 |
| 2024-04-08 | 1,740 | 1,820 | 1,740 | 1,820 | 200 | 1,820 |
| 2024-04-05 | - | - | - | 1,780 | - | 1,780 |
| 2024-04-04 | - | - | - | 1,780 | - | 1,780 |
| 2024-04-03 | 1,822 | 1,822 | 1,780 | 1,780 | 500 | 1,780 |
| 2024-04-02 | 1,880 | 1,947 | 1,880 | 1,902 | 500 | 1,902 |
| 2024-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2024-03-29 | 1,840 | 1,840 | 1,813 | 1,813 | 900 | 1,813 |
| 2024-03-28 | - | - | - | 1,850 | - | 1,850 |
| 2024-03-27 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2024-03-26 | 1,870 | 1,870 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-03-25 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2024-03-22 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 1,861 |
| 2024-03-21 | - | - | - | 1,860 | - | 1,860 |
| 2024-03-19 | - | - | - | 1,860 | - | 1,860 |
| 2024-03-18 | 1,858 | 1,905 | 1,858 | 1,860 | 5,600 | 1,860 |
| 2024-03-15 | 1,817 | 1,818 | 1,817 | 1,818 | 300 | 1,818 |
| 2024-03-14 | 1,813 | 1,816 | 1,802 | 1,802 | 1,100 | 1,802 |
| 2024-03-13 | 1,814 | 1,816 | 1,814 | 1,815 | 300 | 1,815 |
| 2024-03-12 | 1,813 | 1,813 | 1,813 | 1,813 | 200 | 1,813 |
| 2024-03-11 | 1,821 | 1,821 | 1,821 | 1,821 | 500 | 1,821 |
| 2024-03-08 | 1,860 | 1,860 | 1,845 | 1,845 | 1,500 | 1,845 |
| 2024-03-07 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2024-03-06 | 1,887 | 1,887 | 1,885 | 1,887 | 1,500 | 1,887 |
| 2024-03-05 | 1,895 | 1,895 | 1,855 | 1,889 | 2,500 | 1,889 |
| 2024-03-04 | 1,907 | 1,947 | 1,907 | 1,907 | 600 | 1,907 |
| 2024-03-01 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 1,961 |
| 2024-02-29 | 1,975 | 1,986 | 1,900 | 1,967 | 10,300 | 1,967 |
| 2024-02-28 | 1,976 | 2,028 | 1,976 | 2,025 | 1,900 | 2,025 |
| 2024-02-27 | 1,955 | 2,000 | 1,950 | 1,976 | 4,900 | 1,976 |
| 2024-02-26 | 1,870 | 1,910 | 1,870 | 1,910 | 700 | 1,910 |
| 2024-02-22 | 1,885 | 1,932 | 1,885 | 1,910 | 3,000 | 1,910 |
| 2024-02-21 | 1,900 | 1,900 | 1,845 | 1,845 | 4,100 | 1,845 |
| 2024-02-20 | 1,840 | 1,890 | 1,840 | 1,890 | 700 | 1,890 |
| 2024-02-19 | 1,706 | 1,790 | 1,706 | 1,781 | 5,100 | 1,781 |
| 2024-02-16 | 1,619 | 1,676 | 1,600 | 1,676 | 6,300 | 1,676 |
| 2024-02-15 | 1,652 | 1,670 | 1,650 | 1,650 | 5,000 | 1,650 |
| 2024-02-14 | 1,710 | 1,710 | 1,654 | 1,679 | 1,000 | 1,679 |
| 2024-02-13 | 1,689 | 1,710 | 1,689 | 1,710 | 300 | 1,710 |
| 2024-02-09 | 1,691 | 1,694 | 1,651 | 1,689 | 1,900 | 1,689 |
| 2024-02-08 | 1,694 | 1,694 | 1,694 | 1,694 | 200 | 1,694 |
| 2024-02-07 | 1,700 | 1,701 | 1,694 | 1,694 | 1,300 | 1,694 |
| 2024-02-06 | 1,700 | 1,700 | 1,680 | 1,691 | 700 | 1,691 |
| 2024-02-05 | 1,700 | 1,700 | 1,689 | 1,689 | 200 | 1,689 |
| 2024-02-02 | 1,691 | 1,700 | 1,673 | 1,678 | 1,100 | 1,678 |
| 2024-02-01 | 1,700 | 1,710 | 1,700 | 1,710 | 500 | 1,710 |
| 2024-01-31 | 1,718 | 1,718 | 1,659 | 1,691 | 1,400 | 1,691 |
| 2024-01-30 | 1,719 | 1,739 | 1,718 | 1,739 | 400 | 1,739 |
| 2024-01-29 | 1,721 | 1,721 | 1,719 | 1,719 | 300 | 1,719 |
| 2024-01-26 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2024-01-25 | 1,719 | 1,719 | 1,701 | 1,719 | 900 | 1,719 |
| 2024-01-24 | 1,720 | 1,720 | 1,719 | 1,719 | 200 | 1,719 |
| 2024-01-23 | 1,719 | 1,719 | 1,719 | 1,719 | 400 | 1,719 |
| 2024-01-22 | 1,719 | 1,719 | 1,719 | 1,719 | 300 | 1,719 |
| 2024-01-19 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2024-01-18 | 1,720 | 1,730 | 1,720 | 1,730 | 200 | 1,730 |
| 2024-01-17 | 1,699 | 1,720 | 1,648 | 1,720 | 1,700 | 1,720 |
| 2024-01-16 | - | - | - | 1,723 | - | 1,723 |
| 2024-01-15 | 1,755 | 1,755 | 1,723 | 1,723 | 1,300 | 1,723 |
| 2024-01-12 | 1,726 | 1,779 | 1,726 | 1,779 | 1,300 | 1,779 |
| 2024-01-11 | 1,760 | 1,761 | 1,747 | 1,747 | 1,000 | 1,747 |
| 2024-01-10 | 1,760 | 1,760 | 1,744 | 1,744 | 300 | 1,744 |
| 2024-01-09 | 1,800 | 1,800 | 1,760 | 1,787 | 500 | 1,787 |
| 2024-01-05 | 1,766 | 1,776 | 1,766 | 1,776 | 300 | 1,776 |
| 2024-01-04 | 1,738 | 1,750 | 1,738 | 1,750 | 300 | 1,750 |
分割・併合履歴 ： なし
