1,691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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 1,350.0 | 1,356.0 | 1,320.0 | 1,320.0 | 1,320.0 | 11,700 |
| 2025/05/23 | 1,348.0 | 1,363.0 | 1,322.0 | 1,322.0 | 1,322.0 | 2,500 |
| 2025/05/22 | 1,316.0 | 1,365.0 | 1,303.0 | 1,349.0 | 1,349.0 | 17,800 |
| 2025/05/21 | 1,306.0 | 1,336.0 | 1,305.0 | 1,313.0 | 1,313.0 | 6,300 |
| 2025/05/20 | 1,296.0 | 1,350.0 | 1,296.0 | 1,305.0 | 1,305.0 | 24,300 |
| 2025/05/19 | 1,293.0 | 1,313.0 | 1,290.0 | 1,300.0 | 1,300.0 | 11,500 |
| 2025/05/16 | 1,300.0 | 1,349.0 | 1,260.0 | 1,295.0 | 1,295.0 | 59,900 |
| 2025/05/15 | 1,339.0 | 1,387.0 | 1,337.0 | 1,387.0 | 1,387.0 | 7,000 |
| 2025/05/14 | 1,349.0 | 1,356.0 | 1,321.0 | 1,330.0 | 1,330.0 | 22,800 |
| 2025/05/13 | 1,373.0 | 1,373.0 | 1,347.0 | 1,350.0 | 1,350.0 | 8,800 |
| 2025/05/12 | 1,343.0 | 1,370.0 | 1,341.0 | 1,350.0 | 1,350.0 | 7,200 |
| 2025/05/09 | 1,344.0 | 1,371.0 | 1,344.0 | 1,346.0 | 1,346.0 | 2,700 |
| 2025/05/08 | 1,377.0 | 1,377.0 | 1,350.0 | 1,351.0 | 1,351.0 | 3,700 |
| 2025/05/07 | 1,367.0 | 1,367.0 | 1,353.0 | 1,360.0 | 1,360.0 | 3,000 |
| 2025/05/02 | 1,354.0 | 1,368.0 | 1,348.0 | 1,349.0 | 1,349.0 | 6,500 |
| 2025/05/01 | 1,368.0 | 1,371.0 | 1,353.0 | 1,357.0 | 1,357.0 | 3,800 |
| 2025/04/30 | 1,371.0 | 1,386.0 | 1,362.0 | 1,368.0 | 1,368.0 | 4,200 |
| 2025/04/28 | 1,365.0 | 1,389.0 | 1,362.0 | 1,374.0 | 1,374.0 | 8,200 |
| 2025/04/25 | 1,390.0 | 1,390.0 | 1,358.0 | 1,362.0 | 1,362.0 | 6,000 |
| 2025/04/24 | 1,362.0 | 1,381.0 | 1,360.0 | 1,370.0 | 1,370.0 | 9,200 |
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。
