1,662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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 1,308.0 | 1,313.0 | 1,299.0 | 1,306.0 | 1,306.0 | 36,500 |
| 2022/11/28 | 1,319.0 | 1,321.0 | 1,299.0 | 1,315.0 | 1,315.0 | 48,700 |
| 2022/11/25 | 1,318.0 | 1,319.0 | 1,295.0 | 1,302.0 | 1,302.0 | 79,800 |
| 2022/11/24 | 1,321.0 | 1,343.0 | 1,311.0 | 1,317.0 | 1,317.0 | 31,200 |
| 2022/11/22 | 1,314.0 | 1,318.0 | 1,306.0 | 1,310.0 | 1,310.0 | 35,600 |
| 2022/11/21 | 1,330.0 | 1,334.0 | 1,307.0 | 1,313.0 | 1,313.0 | 45,100 |
| 2022/11/18 | 1,342.0 | 1,351.0 | 1,328.0 | 1,330.0 | 1,330.0 | 48,400 |
| 2022/11/17 | 1,342.0 | 1,354.0 | 1,328.0 | 1,342.0 | 1,342.0 | 26,200 |
| 2022/11/16 | 1,356.0 | 1,358.0 | 1,335.0 | 1,342.0 | 1,342.0 | 18,000 |
| 2022/11/15 | 1,335.0 | 1,365.0 | 1,286.0 | 1,335.0 | 1,335.0 | 56,300 |
| 2022/11/14 | 1,410.0 | 1,417.0 | 1,335.0 | 1,340.0 | 1,340.0 | 90,400 |
| 2022/11/11 | 1,400.0 | 1,410.0 | 1,388.0 | 1,410.0 | 1,410.0 | 28,700 |
| 2022/11/10 | 1,382.0 | 1,391.0 | 1,372.0 | 1,386.0 | 1,386.0 | 12,000 |
| 2022/11/09 | 1,407.0 | 1,413.0 | 1,390.0 | 1,396.0 | 1,396.0 | 18,800 |
| 2022/11/08 | 1,389.0 | 1,413.0 | 1,389.0 | 1,407.0 | 1,407.0 | 18,700 |
| 2022/11/07 | 1,411.0 | 1,411.0 | 1,380.0 | 1,383.0 | 1,383.0 | 22,200 |
| 2022/11/04 | 1,394.0 | 1,416.0 | 1,387.0 | 1,402.0 | 1,402.0 | 32,000 |
| 2022/11/02 | 1,409.0 | 1,409.0 | 1,380.0 | 1,388.0 | 1,388.0 | 23,200 |
| 2022/11/01 | 1,390.0 | 1,407.0 | 1,385.0 | 1,397.0 | 1,397.0 | 21,900 |
| 2022/10/31 | 1,360.0 | 1,387.0 | 1,360.0 | 1,380.0 | 1,380.0 | 21,200 |
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。
