7376 BCC(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 1,698 | - | 1,698 |
| 2025-04-03 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2025-04-02 | - | - | - | 1,690 | - | 1,690 |
| 2025-04-01 | - | - | - | 1,690 | - | 1,690 |
| 2025-03-31 | 1,610 | 1,690 | 1,610 | 1,690 | 2,200 | 1,690 |
| 2025-03-28 | - | - | - | 1,770 | - | 1,770 |
| 2025-03-27 | 1,850 | 1,850 | 1,770 | 1,770 | 1,300 | 1,770 |
| 2025-03-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2025-03-25 | 1,849 | 1,849 | 1,848 | 1,848 | 300 | 1,848 |
| 2025-03-24 | 1,860 | 1,860 | 1,850 | 1,850 | 300 | 1,850 |
| 2025-03-21 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-19 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-18 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-17 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-14 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-13 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-12 | - | - | - | 1,780 | - | 1,780 |
| 2025-03-11 | 1,780 | 1,780 | 1,780 | 1,780 | 400 | 1,780 |
| 2025-03-10 | 1,750 | 1,779 | 1,750 | 1,779 | 1,400 | 1,779 |
| 2025-03-07 | - | - | - | 1,751 | - | 1,751 |
| 2025-03-06 | - | - | - | 1,751 | - | 1,751 |
| 2025-03-05 | - | - | - | 1,751 | - | 1,751 |
| 2025-03-04 | - | - | - | 1,751 | - | 1,751 |
| 2025-03-03 | 1,751 | 1,751 | 1,673 | 1,751 | 700 | 1,751 |
| 2025-02-28 | - | - | - | 1,751 | - | 1,751 |
| 2025-02-27 | 1,680 | 1,751 | 1,680 | 1,751 | 200 | 1,751 |
| 2025-02-26 | - | - | - | 1,720 | - | 1,720 |
| 2025-02-25 | 1,797 | 1,797 | 1,720 | 1,720 | 500 | 1,720 |
| 2025-02-21 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2025-02-20 | - | - | - | 1,779 | - | 1,779 |
| 2025-02-19 | - | - | - | 1,779 | - | 1,779 |
| 2025-02-18 | - | - | - | 1,779 | - | 1,779 |
| 2025-02-17 | - | - | - | 1,779 | - | 1,779 |
| 2025-02-14 | 1,715 | 1,779 | 1,714 | 1,779 | 1,600 | 1,779 |
| 2025-02-13 | 1,665 | 1,715 | 1,665 | 1,715 | 1,300 | 1,715 |
| 2025-02-12 | - | - | - | 1,745 | - | 1,745 |
| 2025-02-10 | - | - | - | 1,745 | - | 1,745 |
| 2025-02-07 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 1,745 |
| 2025-02-06 | 1,705 | 1,746 | 1,705 | 1,745 | 2,100 | 1,745 |
| 2025-02-05 | 1,704 | 1,705 | 1,704 | 1,705 | 1,200 | 1,705 |
| 2025-02-04 | - | - | - | 1,744 | - | 1,744 |
| 2025-02-03 | - | - | - | 1,744 | - | 1,744 |
| 2025-01-31 | - | - | - | 1,744 | - | 1,744 |
| 2025-01-30 | 1,744 | 1,744 | 1,744 | 1,744 | 200 | 1,744 |
| 2025-01-29 | - | - | - | 1,784 | - | 1,784 |
| 2025-01-28 | - | - | - | 1,784 | - | 1,784 |
| 2025-01-27 | - | - | - | 1,784 | - | 1,784 |
| 2025-01-24 | - | - | - | 1,784 | - | 1,784 |
| 2025-01-23 | - | - | - | 1,784 | - | 1,784 |
| 2025-01-22 | 1,784 | 1,784 | 1,784 | 1,784 | 100 | 1,784 |
| 2025-01-21 | - | - | - | 1,778 | - | 1,778 |
| 2025-01-20 | - | - | - | 1,778 | - | 1,778 |
| 2025-01-17 | 1,720 | 1,779 | 1,720 | 1,778 | 1,200 | 1,778 |
| 2025-01-16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2025-01-15 | 1,800 | 1,800 | 1,733 | 1,743 | 800 | 1,743 |
| 2025-01-14 | - | - | - | 1,760 | - | 1,760 |
| 2025-01-10 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2025-01-09 | 1,743 | 1,800 | 1,743 | 1,800 | 600 | 1,800 |
| 2025-01-08 | 1,727 | 1,783 | 1,727 | 1,783 | 400 | 1,783 |
| 2025-01-07 | 1,689 | 1,730 | 1,659 | 1,727 | 1,600 | 1,727 |
| 2025-01-06 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
分割・併合履歴 ： なし