1,667円
ビーグリーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/09/28 | 1,310.0 | 1,313.0 | 1,271.0 | 1,297.0 | 1,297.0 | 45,000 |
| 2022/09/27 | 1,315.0 | 1,328.0 | 1,309.0 | 1,315.0 | 1,315.0 | 27,200 |
| 2022/09/26 | 1,322.0 | 1,329.0 | 1,310.0 | 1,310.0 | 1,310.0 | 36,300 |
| 2022/09/22 | 1,342.0 | 1,351.0 | 1,330.0 | 1,337.0 | 1,337.0 | 20,300 |
| 2022/09/21 | 1,365.0 | 1,365.0 | 1,324.0 | 1,343.0 | 1,343.0 | 30,700 |
| 2022/09/20 | 1,367.0 | 1,382.0 | 1,364.0 | 1,365.0 | 1,365.0 | 28,600 |
| 2022/09/16 | 1,346.0 | 1,381.0 | 1,328.0 | 1,367.0 | 1,367.0 | 56,500 |
| 2022/09/15 | 1,361.0 | 1,368.0 | 1,345.0 | 1,347.0 | 1,347.0 | 23,600 |
| 2022/09/14 | 1,355.0 | 1,372.0 | 1,353.0 | 1,361.0 | 1,361.0 | 26,900 |
| 2022/09/13 | 1,395.0 | 1,416.0 | 1,382.0 | 1,385.0 | 1,385.0 | 33,700 |
| 2022/09/12 | 1,392.0 | 1,405.0 | 1,380.0 | 1,392.0 | 1,392.0 | 45,400 |
| 2022/09/09 | 1,414.0 | 1,433.0 | 1,392.0 | 1,392.0 | 1,392.0 | 42,900 |
| 2022/09/08 | 1,405.0 | 1,448.0 | 1,405.0 | 1,420.0 | 1,420.0 | 69,900 |
| 2022/09/07 | 1,407.0 | 1,431.0 | 1,372.0 | 1,403.0 | 1,403.0 | 92,100 |
| 2022/09/06 | 1,378.0 | 1,415.0 | 1,362.0 | 1,407.0 | 1,407.0 | 85,600 |
| 2022/09/05 | 1,327.0 | 1,365.0 | 1,312.0 | 1,356.0 | 1,356.0 | 34,000 |
| 2022/09/02 | 1,346.0 | 1,349.0 | 1,315.0 | 1,327.0 | 1,327.0 | 51,900 |
| 2022/09/01 | 1,359.0 | 1,361.0 | 1,344.0 | 1,346.0 | 1,346.0 | 41,600 |
| 2022/08/31 | 1,350.0 | 1,403.0 | 1,344.0 | 1,369.0 | 1,369.0 | 75,500 |
| 2022/08/30 | 1,331.0 | 1,392.0 | 1,323.0 | 1,350.0 | 1,350.0 | 125,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ビーグリーの取引履歴を振り返りませんか？
ビーグリーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
