1,691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) |
|---|---|---|---|---|---|---|
| 2023/01/12 | 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 |
| 2023/01/10 | 1,147.0 | 1,162.0 | 1,141.0 | 1,145.0 | 1,145.0 | 26,200 |
| 2023/01/06 | 1,134.0 | 1,143.0 | 1,123.0 | 1,137.0 | 1,137.0 | 21,300 |
| 2023/01/05 | 1,140.0 | 1,153.0 | 1,130.0 | 1,136.0 | 1,136.0 | 34,900 |
| 2023/01/04 | 1,161.0 | 1,161.0 | 1,134.0 | 1,142.0 | 1,142.0 | 28,200 |
| 2022/12/30 | 1,140.0 | 1,171.0 | 1,140.0 | 1,156.0 | 1,156.0 | 53,900 |
| 2022/12/29 | 1,122.0 | 1,140.0 | 1,111.0 | 1,134.0 | 1,134.0 | 83,700 |
| 2022/12/28 | 1,140.0 | 1,150.0 | 1,115.0 | 1,147.0 | 1,147.0 | 133,600 |
| 2022/12/27 | 1,148.0 | 1,158.0 | 1,142.0 | 1,153.0 | 1,153.0 | 82,200 |
| 2022/12/26 | 1,152.0 | 1,160.0 | 1,141.0 | 1,149.0 | 1,149.0 | 80,700 |
| 2022/12/23 | 1,160.0 | 1,165.0 | 1,138.0 | 1,156.0 | 1,156.0 | 58,000 |
| 2022/12/22 | 1,166.0 | 1,172.0 | 1,157.0 | 1,167.0 | 1,167.0 | 55,500 |
| 2022/12/21 | 1,178.0 | 1,184.0 | 1,161.0 | 1,162.0 | 1,162.0 | 77,900 |
| 2022/12/20 | 1,230.0 | 1,230.0 | 1,174.0 | 1,184.0 | 1,184.0 | 129,400 |
| 2022/12/19 | 1,257.0 | 1,260.0 | 1,223.0 | 1,230.0 | 1,230.0 | 91,800 |
| 2022/12/16 | 1,260.0 | 1,286.0 | 1,256.0 | 1,266.0 | 1,266.0 | 38,100 |
| 2022/12/15 | 1,263.0 | 1,268.0 | 1,251.0 | 1,266.0 | 1,266.0 | 30,900 |
| 2022/12/14 | 1,269.0 | 1,269.0 | 1,251.0 | 1,261.0 | 1,261.0 | 75,700 |
| 2022/12/13 | 1,287.0 | 1,290.0 | 1,267.0 | 1,269.0 | 1,269.0 | 63,100 |
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。
