1,538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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 2,030.0 | 2,070.0 | 1,980.0 | 2,070.0 | 2,070.0 | 700 |
| 2025/09/17 | 2,032.0 | 2,050.0 | 1,950.0 | 1,950.0 | 1,950.0 | 1,600 |
| 2025/09/16 | 2,018.0 | 2,018.0 | 1,950.0 | 1,992.0 | 1,992.0 | 3,400 |
| 2025/09/12 | 2,255.0 | 2,274.0 | 2,072.0 | 2,118.0 | 2,118.0 | 1,800 |
| 2025/09/11 | 2,054.0 | 2,297.0 | 2,050.0 | 2,205.0 | 2,205.0 | 8,300 |
| 2025/09/10 | 1,992.0 | 2,050.0 | 1,992.0 | 2,004.0 | 2,004.0 | 800 |
| 2025/09/09 | 2,138.0 | 2,138.0 | 1,991.0 | 1,992.0 | 1,992.0 | 6,200 |
| 2025/09/08 | 2,160.0 | 2,160.0 | 2,011.0 | 2,088.0 | 2,088.0 | 6,600 |
| 2025/09/05 | 2,470.0 | 2,480.0 | 2,087.0 | 2,160.0 | 2,160.0 | 68,200 |
| 2025/09/04 | 1,838.0 | 2,233.0 | 1,838.0 | 2,233.0 | 2,233.0 | 104,500 |
| 2025/09/03 | 1,800.0 | 1,833.0 | 1,800.0 | 1,833.0 | 1,833.0 | 500 |
| 2025/09/02 | 1,801.0 | 1,801.0 | 1,801.0 | 1,801.0 | 1,801.0 | 500 |
| 2025/08/26 | 1,840.0 | 1,840.0 | 1,833.0 | 1,833.0 | 1,833.0 | 400 |
| 2025/08/25 | 1,810.0 | 1,810.0 | 1,800.0 | 1,800.0 | 1,800.0 | 400 |
| 2025/08/22 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 100 |
| 2025/08/21 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 200 |
| 2025/08/20 | 1,810.0 | 1,850.0 | 1,770.0 | 1,770.0 | 1,770.0 | 900 |
| 2025/08/19 | 1,760.0 | 1,770.0 | 1,760.0 | 1,770.0 | 1,770.0 | 200 |
| 2025/08/15 | 1,800.0 | 1,800.0 | 1,760.0 | 1,800.0 | 1,800.0 | 400 |
| 2025/08/13 | 1,840.0 | 1,840.0 | 1,840.0 | 1,840.0 | 1,840.0 | 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。
