1,673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) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 1,338.0 | 1,349.0 | 1,338.0 | 1,340.0 | 1,340.0 | 5,100 |
| 2025/08/08 | 1,340.0 | 1,343.0 | 1,335.0 | 1,337.0 | 1,337.0 | 2,300 |
| 2025/08/07 | 1,340.0 | 1,350.0 | 1,337.0 | 1,342.0 | 1,342.0 | 4,500 |
| 2025/08/06 | 1,344.0 | 1,345.0 | 1,337.0 | 1,340.0 | 1,340.0 | 2,000 |
| 2025/08/05 | 1,330.0 | 1,343.0 | 1,328.0 | 1,334.0 | 1,334.0 | 2,600 |
| 2025/08/04 | 1,335.0 | 1,340.0 | 1,325.0 | 1,330.0 | 1,330.0 | 5,900 |
| 2025/08/01 | 1,344.0 | 1,344.0 | 1,331.0 | 1,341.0 | 1,341.0 | 5,200 |
| 2025/07/31 | 1,335.0 | 1,350.0 | 1,333.0 | 1,344.0 | 1,344.0 | 2,700 |
| 2025/07/30 | 1,338.0 | 1,341.0 | 1,321.0 | 1,336.0 | 1,336.0 | 5,000 |
| 2025/07/29 | 1,343.0 | 1,344.0 | 1,329.0 | 1,338.0 | 1,338.0 | 3,400 |
| 2025/07/28 | 1,365.0 | 1,365.0 | 1,322.0 | 1,343.0 | 1,343.0 | 19,800 |
| 2025/07/25 | 1,344.0 | 1,370.0 | 1,338.0 | 1,365.0 | 1,365.0 | 4,100 |
| 2025/07/24 | 1,358.0 | 1,370.0 | 1,340.0 | 1,342.0 | 1,342.0 | 6,300 |
| 2025/07/23 | 1,368.0 | 1,368.0 | 1,338.0 | 1,357.0 | 1,357.0 | 3,400 |
| 2025/07/22 | 1,324.0 | 1,365.0 | 1,324.0 | 1,363.0 | 1,363.0 | 7,400 |
| 2025/07/18 | 1,348.0 | 1,363.0 | 1,324.0 | 1,325.0 | 1,325.0 | 23,500 |
| 2025/07/17 | 1,323.0 | 1,347.0 | 1,319.0 | 1,344.0 | 1,344.0 | 11,000 |
| 2025/07/16 | 1,335.0 | 1,335.0 | 1,311.0 | 1,319.0 | 1,319.0 | 11,300 |
| 2025/07/15 | 1,334.0 | 1,342.0 | 1,315.0 | 1,335.0 | 1,335.0 | 11,000 |
| 2025/07/14 | 1,329.0 | 1,339.0 | 1,325.0 | 1,325.0 | 1,325.0 | 5,600 |
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。
