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) |
|---|---|---|---|---|---|---|
| 2022/10/14 | 1,310.0 | 1,344.0 | 1,295.0 | 1,318.0 | 1,318.0 | 66,200 |
| 2022/10/13 | 1,306.0 | 1,306.0 | 1,281.0 | 1,283.0 | 1,283.0 | 32,000 |
| 2022/10/12 | 1,301.0 | 1,315.0 | 1,295.0 | 1,306.0 | 1,306.0 | 19,200 |
| 2022/10/11 | 1,320.0 | 1,322.0 | 1,301.0 | 1,304.0 | 1,304.0 | 33,000 |
| 2022/10/07 | 1,320.0 | 1,339.0 | 1,317.0 | 1,334.0 | 1,334.0 | 30,700 |
| 2022/10/06 | 1,326.0 | 1,348.0 | 1,320.0 | 1,329.0 | 1,329.0 | 17,800 |
| 2022/10/05 | 1,351.0 | 1,355.0 | 1,326.0 | 1,326.0 | 1,326.0 | 20,700 |
| 2022/10/04 | 1,330.0 | 1,344.0 | 1,320.0 | 1,336.0 | 1,336.0 | 28,700 |
| 2022/10/03 | 1,285.0 | 1,319.0 | 1,266.0 | 1,319.0 | 1,319.0 | 33,000 |
| 2022/09/30 | 1,303.0 | 1,306.0 | 1,291.0 | 1,298.0 | 1,298.0 | 28,400 |
| 2022/09/29 | 1,310.0 | 1,325.0 | 1,301.0 | 1,311.0 | 1,311.0 | 25,600 |
| 2022/09/28 | 1,310.0 | 1,313.0 | 1,271.0 | 1,297.0 | 1,297.0 | 45,000 |
| 2022/09/27 | 1,315.0 | 1,328.0 | 1,309.0 | 1,315.0 | 1,315.0 | 27,200 |
| 2022/09/26 | 1,322.0 | 1,329.0 | 1,310.0 | 1,310.0 | 1,310.0 | 36,300 |
| 2022/09/22 | 1,342.0 | 1,351.0 | 1,330.0 | 1,337.0 | 1,337.0 | 20,300 |
| 2022/09/21 | 1,365.0 | 1,365.0 | 1,324.0 | 1,343.0 | 1,343.0 | 30,700 |
| 2022/09/20 | 1,367.0 | 1,382.0 | 1,364.0 | 1,365.0 | 1,365.0 | 28,600 |
| 2022/09/16 | 1,346.0 | 1,381.0 | 1,328.0 | 1,367.0 | 1,367.0 | 56,500 |
| 2022/09/15 | 1,361.0 | 1,368.0 | 1,345.0 | 1,347.0 | 1,347.0 | 23,600 |
| 2022/09/14 | 1,355.0 | 1,372.0 | 1,353.0 | 1,361.0 | 1,361.0 | 26,900 |
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。
