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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
