1,458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) |
---|---|---|---|---|---|---|
2024/05/31 | 1,059.0 | 1,078.0 | 1,059.0 | 1,071.0 | 1,071.0 | 11,500 |
2024/05/30 | 1,074.0 | 1,086.0 | 1,058.0 | 1,059.0 | 1,059.0 | 34,800 |
2024/05/29 | 1,109.0 | 1,109.0 | 1,080.0 | 1,087.0 | 1,087.0 | 21,000 |
2024/05/28 | 1,088.0 | 1,099.0 | 1,086.0 | 1,097.0 | 1,097.0 | 7,400 |
2024/05/27 | 1,094.0 | 1,094.0 | 1,083.0 | 1,083.0 | 1,083.0 | 2,600 |
2024/05/24 | 1,079.0 | 1,095.0 | 1,075.0 | 1,091.0 | 1,091.0 | 10,300 |
2024/05/23 | 1,095.0 | 1,095.0 | 1,083.0 | 1,092.0 | 1,092.0 | 11,700 |
2024/05/22 | 1,104.0 | 1,107.0 | 1,093.0 | 1,104.0 | 1,104.0 | 17,600 |
2024/05/21 | 1,100.0 | 1,110.0 | 1,093.0 | 1,102.0 | 1,102.0 | 13,200 |
2024/05/20 | 1,106.0 | 1,114.0 | 1,097.0 | 1,105.0 | 1,105.0 | 12,200 |
2024/05/17 | 1,085.0 | 1,108.0 | 1,085.0 | 1,104.0 | 1,104.0 | 15,400 |
2024/05/16 | 1,104.0 | 1,104.0 | 1,083.0 | 1,096.0 | 1,096.0 | 11,900 |
2024/05/15 | 1,119.0 | 1,119.0 | 1,083.0 | 1,110.0 | 1,110.0 | 40,400 |
2024/05/14 | 1,097.0 | 1,108.0 | 1,096.0 | 1,108.0 | 1,108.0 | 3,300 |
2024/05/13 | 1,108.0 | 1,110.0 | 1,089.0 | 1,107.0 | 1,107.0 | 12,800 |
2024/05/10 | 1,111.0 | 1,111.0 | 1,091.0 | 1,098.0 | 1,098.0 | 28,000 |
2024/05/09 | 1,089.0 | 1,090.0 | 1,081.0 | 1,081.0 | 1,081.0 | 5,700 |
2024/05/08 | 1,086.0 | 1,100.0 | 1,086.0 | 1,089.0 | 1,089.0 | 6,300 |
2024/05/07 | 1,082.0 | 1,094.0 | 1,082.0 | 1,086.0 | 1,086.0 | 12,400 |
2024/05/02 | 1,076.0 | 1,081.0 | 1,072.0 | 1,079.0 | 1,079.0 | 9,100 |
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。