1,948円
ＢＣＣ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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 1,750.0 | 1,771.0 | 1,734.0 | 1,734.0 | 1,734.0 | 500 |
| 2022/11/28 | 1,777.0 | 1,777.0 | 1,750.0 | 1,750.0 | 1,750.0 | 500 |
| 2022/11/25 | 1,731.0 | 1,780.0 | 1,731.0 | 1,777.0 | 1,777.0 | 1,200 |
| 2022/11/24 | 1,700.0 | 1,730.0 | 1,700.0 | 1,720.0 | 1,720.0 | 2,300 |
| 2022/11/22 | 1,730.0 | 1,730.0 | 1,695.0 | 1,695.0 | 1,695.0 | 4,200 |
| 2022/11/21 | 1,704.0 | 1,730.0 | 1,700.0 | 1,730.0 | 1,730.0 | 3,600 |
| 2022/11/18 | 1,744.0 | 1,744.0 | 1,700.0 | 1,704.0 | 1,704.0 | 4,000 |
| 2022/11/17 | 1,744.0 | 1,750.0 | 1,744.0 | 1,744.0 | 1,744.0 | 800 |
| 2022/11/16 | 1,770.0 | 1,770.0 | 1,713.0 | 1,744.0 | 1,744.0 | 1,400 |
| 2022/11/15 | 1,800.0 | 1,800.0 | 1,724.0 | 1,760.0 | 1,760.0 | 12,300 |
| 2022/11/14 | 1,705.0 | 1,800.0 | 1,705.0 | 1,800.0 | 1,800.0 | 4,000 |
| 2022/11/11 | 1,702.0 | 1,745.0 | 1,655.0 | 1,745.0 | 1,745.0 | 8,000 |
| 2022/11/10 | 1,735.0 | 1,735.0 | 1,699.0 | 1,710.0 | 1,710.0 | 2,400 |
| 2022/11/09 | 1,746.0 | 1,746.0 | 1,700.0 | 1,735.0 | 1,735.0 | 10,100 |
| 2022/11/08 | 1,800.0 | 1,804.0 | 1,712.0 | 1,780.0 | 1,780.0 | 33,100 |
| 2022/11/07 | 1,824.0 | 1,928.0 | 1,789.0 | 1,835.0 | 1,835.0 | 41,200 |
| 2022/11/04 | 1,585.0 | 1,850.0 | 1,555.0 | 1,784.0 | 1,784.0 | 76,500 |
| 2022/11/02 | 1,480.0 | 1,580.0 | 1,480.0 | 1,575.0 | 1,575.0 | 17,300 |
| 2022/11/01 | 1,429.0 | 1,480.0 | 1,425.0 | 1,479.0 | 1,479.0 | 7,200 |
| 2022/10/31 | 1,380.0 | 1,438.0 | 1,380.0 | 1,429.0 | 1,429.0 | 6,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＢＣＣの取引履歴を振り返りませんか？
ＢＣＣ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。
