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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 1,337.0 | 1,337.0 | 1,290.0 | 1,312.0 | 1,312.0 | 33,500 |
| 2022/06/30 | 1,355.0 | 1,369.0 | 1,345.0 | 1,345.0 | 1,345.0 | 18,800 |
| 2022/06/29 | 1,348.0 | 1,372.0 | 1,347.0 | 1,369.0 | 1,369.0 | 27,000 |
| 2022/06/28 | 1,341.0 | 1,378.0 | 1,341.0 | 1,378.0 | 1,378.0 | 12,000 |
| 2022/06/27 | 1,384.0 | 1,384.0 | 1,348.0 | 1,351.0 | 1,351.0 | 20,400 |
| 2022/06/24 | 1,335.0 | 1,370.0 | 1,335.0 | 1,359.0 | 1,359.0 | 16,200 |
| 2022/06/23 | 1,325.0 | 1,355.0 | 1,303.0 | 1,324.0 | 1,324.0 | 23,500 |
| 2022/06/22 | 1,343.0 | 1,343.0 | 1,315.0 | 1,325.0 | 1,325.0 | 20,300 |
| 2022/06/21 | 1,294.0 | 1,356.0 | 1,294.0 | 1,346.0 | 1,346.0 | 20,200 |
| 2022/06/20 | 1,320.0 | 1,322.0 | 1,280.0 | 1,293.0 | 1,293.0 | 21,000 |
| 2022/06/17 | 1,310.0 | 1,325.0 | 1,298.0 | 1,310.0 | 1,310.0 | 32,500 |
| 2022/06/16 | 1,363.0 | 1,363.0 | 1,318.0 | 1,321.0 | 1,321.0 | 26,600 |
| 2022/06/15 | 1,364.0 | 1,398.0 | 1,329.0 | 1,333.0 | 1,333.0 | 27,500 |
| 2022/06/14 | 1,350.0 | 1,365.0 | 1,322.0 | 1,365.0 | 1,365.0 | 28,800 |
| 2022/06/13 | 1,392.0 | 1,396.0 | 1,365.0 | 1,375.0 | 1,375.0 | 27,700 |
| 2022/06/10 | 1,410.0 | 1,423.0 | 1,396.0 | 1,411.0 | 1,411.0 | 24,500 |
| 2022/06/09 | 1,428.0 | 1,459.0 | 1,415.0 | 1,439.0 | 1,439.0 | 21,500 |
| 2022/06/08 | 1,437.0 | 1,460.0 | 1,427.0 | 1,430.0 | 1,430.0 | 15,500 |
| 2022/06/07 | 1,455.0 | 1,463.0 | 1,436.0 | 1,437.0 | 1,437.0 | 16,000 |
| 2022/06/06 | 1,480.0 | 1,489.0 | 1,447.0 | 1,455.0 | 1,455.0 | 47,900 |
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。
