1,567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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 2,054.0 | 2,073.0 | 2,027.0 | 2,068.0 | 2,068.0 | 8,100 |
| 2021/09/29 | 2,021.0 | 2,140.0 | 2,011.0 | 2,061.0 | 2,061.0 | 11,100 |
| 2021/09/28 | 2,150.0 | 2,150.0 | 2,083.0 | 2,085.0 | 2,085.0 | 8,300 |
| 2021/09/27 | 2,166.0 | 2,203.0 | 2,141.0 | 2,143.0 | 2,143.0 | 8,500 |
| 2021/09/24 | 2,130.0 | 2,165.0 | 2,130.0 | 2,135.0 | 2,135.0 | 7,500 |
| 2021/09/22 | 2,140.0 | 2,150.0 | 2,087.0 | 2,100.0 | 2,100.0 | 12,100 |
| 2021/09/21 | 2,103.0 | 2,161.0 | 2,086.0 | 2,150.0 | 2,150.0 | 9,800 |
| 2021/09/17 | 2,170.0 | 2,280.0 | 2,152.0 | 2,253.0 | 2,253.0 | 12,900 |
| 2021/09/16 | 2,330.0 | 2,330.0 | 2,148.0 | 2,173.0 | 2,173.0 | 30,700 |
| 2021/09/15 | 2,340.0 | 2,353.0 | 2,290.0 | 2,310.0 | 2,310.0 | 9,700 |
| 2021/09/14 | 2,363.0 | 2,397.0 | 2,330.0 | 2,350.0 | 2,350.0 | 11,600 |
| 2021/09/13 | 2,403.0 | 2,403.0 | 2,329.0 | 2,360.0 | 2,360.0 | 18,100 |
| 2021/09/10 | 2,327.0 | 2,433.0 | 2,301.0 | 2,430.0 | 2,430.0 | 22,000 |
| 2021/09/09 | 2,281.0 | 2,350.0 | 2,272.0 | 2,277.0 | 2,277.0 | 21,500 |
| 2021/09/08 | 2,303.0 | 2,326.0 | 2,230.0 | 2,281.0 | 2,281.0 | 29,500 |
| 2021/09/07 | 2,340.0 | 2,369.0 | 2,290.0 | 2,326.0 | 2,326.0 | 17,900 |
| 2021/09/06 | 2,350.0 | 2,395.0 | 2,313.0 | 2,341.0 | 2,341.0 | 16,800 |
| 2021/09/03 | 2,390.0 | 2,470.0 | 2,335.0 | 2,335.0 | 2,335.0 | 31,600 |
| 2021/09/02 | 2,500.0 | 2,508.0 | 2,363.0 | 2,400.0 | 2,400.0 | 48,100 |
| 2021/09/01 | 2,562.0 | 2,645.0 | 2,392.0 | 2,503.0 | 2,503.0 | 71,100 |
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。
