1,663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) |
|---|---|---|---|---|---|---|
| 2022/01/25 | 1,158.0 | 1,160.0 | 1,082.0 | 1,090.0 | 1,090.0 | 101,100 |
| 2022/01/24 | 1,133.0 | 1,154.0 | 1,116.0 | 1,153.0 | 1,153.0 | 32,600 |
| 2022/01/21 | 1,145.0 | 1,145.0 | 1,122.0 | 1,136.0 | 1,136.0 | 50,700 |
| 2022/01/20 | 1,121.0 | 1,159.0 | 1,110.0 | 1,157.0 | 1,157.0 | 66,900 |
| 2022/01/19 | 1,194.0 | 1,194.0 | 1,125.0 | 1,131.0 | 1,131.0 | 118,900 |
| 2022/01/18 | 1,204.0 | 1,236.0 | 1,191.0 | 1,194.0 | 1,194.0 | 69,000 |
| 2022/01/17 | 1,240.0 | 1,240.0 | 1,199.0 | 1,204.0 | 1,204.0 | 79,400 |
| 2022/01/14 | 1,271.0 | 1,271.0 | 1,240.0 | 1,240.0 | 1,240.0 | 81,000 |
| 2022/01/13 | 1,340.0 | 1,344.0 | 1,280.0 | 1,280.0 | 1,280.0 | 84,300 |
| 2022/01/12 | 1,350.0 | 1,355.0 | 1,312.0 | 1,326.0 | 1,326.0 | 80,800 |
| 2022/01/11 | 1,371.0 | 1,371.0 | 1,333.0 | 1,348.0 | 1,348.0 | 47,300 |
| 2022/01/07 | 1,428.0 | 1,430.0 | 1,377.0 | 1,383.0 | 1,383.0 | 45,000 |
| 2022/01/06 | 1,440.0 | 1,465.0 | 1,416.0 | 1,422.0 | 1,422.0 | 65,200 |
| 2022/01/05 | 1,551.0 | 1,551.0 | 1,470.0 | 1,490.0 | 1,490.0 | 113,400 |
| 2022/01/04 | 1,614.0 | 1,615.0 | 1,534.0 | 1,551.0 | 1,551.0 | 87,800 |
| 2021/12/30 | 1,640.0 | 1,640.0 | 1,595.0 | 1,614.0 | 1,614.0 | 49,400 |
| 2021/12/29 | 1,629.0 | 1,655.0 | 1,608.0 | 1,649.0 | 1,649.0 | 87,500 |
| 2021/12/28 | 1,675.0 | 1,696.0 | 1,671.0 | 1,673.0 | 1,673.0 | 100,900 |
| 2021/12/27 | 1,673.0 | 1,723.0 | 1,645.0 | 1,664.0 | 1,664.0 | 308,000 |
| 2021/12/24 | 1,740.0 | 1,900.0 | 1,705.0 | 1,833.0 | 1,833.0 | 206,500 |
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。
