1,689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) |
|---|---|---|---|---|---|---|
| 2023/02/07 | 1,175.0 | 1,186.0 | 1,171.0 | 1,186.0 | 1,186.0 | 27,600 |
| 2023/02/06 | 1,152.0 | 1,181.0 | 1,152.0 | 1,169.0 | 1,169.0 | 34,700 |
| 2023/02/03 | 1,144.0 | 1,157.0 | 1,144.0 | 1,155.0 | 1,155.0 | 15,900 |
| 2023/02/02 | 1,148.0 | 1,164.0 | 1,145.0 | 1,159.0 | 1,159.0 | 22,900 |
| 2023/02/01 | 1,152.0 | 1,160.0 | 1,144.0 | 1,154.0 | 1,154.0 | 19,100 |
| 2023/01/31 | 1,167.0 | 1,167.0 | 1,147.0 | 1,156.0 | 1,156.0 | 31,800 |
| 2023/01/30 | 1,170.0 | 1,181.0 | 1,157.0 | 1,162.0 | 1,162.0 | 42,800 |
| 2023/01/27 | 1,162.0 | 1,172.0 | 1,161.0 | 1,169.0 | 1,169.0 | 20,300 |
| 2023/01/26 | 1,163.0 | 1,179.0 | 1,156.0 | 1,165.0 | 1,165.0 | 24,200 |
| 2023/01/25 | 1,154.0 | 1,172.0 | 1,148.0 | 1,163.0 | 1,163.0 | 28,100 |
| 2023/01/24 | 1,164.0 | 1,167.0 | 1,157.0 | 1,158.0 | 1,158.0 | 32,600 |
| 2023/01/23 | 1,148.0 | 1,166.0 | 1,145.0 | 1,155.0 | 1,155.0 | 38,800 |
| 2023/01/20 | 1,132.0 | 1,144.0 | 1,122.0 | 1,140.0 | 1,140.0 | 18,800 |
| 2023/01/19 | 1,144.0 | 1,144.0 | 1,127.0 | 1,134.0 | 1,134.0 | 35,700 |
| 2023/01/18 | 1,130.0 | 1,161.0 | 1,127.0 | 1,157.0 | 1,157.0 | 30,700 |
| 2023/01/17 | 1,130.0 | 1,141.0 | 1,129.0 | 1,135.0 | 1,135.0 | 19,300 |
| 2023/01/16 | 1,140.0 | 1,148.0 | 1,130.0 | 1,130.0 | 1,130.0 | 28,600 |
| 2023/01/13 | 1,150.0 | 1,169.0 | 1,143.0 | 1,149.0 | 1,149.0 | 34,900 |
| 2023/01/12 | 1,167.0 | 1,174.0 | 1,157.0 | 1,157.0 | 1,157.0 | 21,700 |
| 2023/01/11 | 1,155.0 | 1,170.0 | 1,155.0 | 1,166.0 | 1,166.0 | 17,600 |
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。
