1,949円
ＢＣＣ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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 2,470.0 | 2,480.0 | 2,087.0 | 2,160.0 | 2,160.0 | 68,200 |
| 2025/09/04 | 1,838.0 | 2,233.0 | 1,838.0 | 2,233.0 | 2,233.0 | 104,500 |
| 2025/09/03 | 1,800.0 | 1,833.0 | 1,800.0 | 1,833.0 | 1,833.0 | 500 |
| 2025/09/02 | 1,801.0 | 1,801.0 | 1,801.0 | 1,801.0 | 1,801.0 | 500 |
| 2025/08/26 | 1,840.0 | 1,840.0 | 1,833.0 | 1,833.0 | 1,833.0 | 400 |
| 2025/08/25 | 1,810.0 | 1,810.0 | 1,800.0 | 1,800.0 | 1,800.0 | 400 |
| 2025/08/22 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 100 |
| 2025/08/21 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 1,810.0 | 200 |
| 2025/08/20 | 1,810.0 | 1,850.0 | 1,770.0 | 1,770.0 | 1,770.0 | 900 |
| 2025/08/19 | 1,760.0 | 1,770.0 | 1,760.0 | 1,770.0 | 1,770.0 | 200 |
| 2025/08/15 | 1,800.0 | 1,800.0 | 1,760.0 | 1,800.0 | 1,800.0 | 400 |
| 2025/08/13 | 1,840.0 | 1,840.0 | 1,840.0 | 1,840.0 | 1,840.0 | 100 |
| 2025/08/07 | 1,810.0 | 1,840.0 | 1,800.0 | 1,840.0 | 1,840.0 | 400 |
| 2025/08/06 | 1,790.0 | 1,850.0 | 1,790.0 | 1,850.0 | 1,850.0 | 800 |
| 2025/08/05 | 1,830.0 | 1,830.0 | 1,830.0 | 1,830.0 | 1,830.0 | 100 |
| 2025/07/23 | 1,795.0 | 1,795.0 | 1,795.0 | 1,795.0 | 1,795.0 | 100 |
| 2025/07/22 | 1,777.0 | 1,777.0 | 1,777.0 | 1,777.0 | 1,777.0 | 500 |
| 2025/07/17 | 1,777.0 | 1,777.0 | 1,777.0 | 1,777.0 | 1,777.0 | 500 |
| 2025/07/11 | 1,865.0 | 1,897.0 | 1,777.0 | 1,857.0 | 1,857.0 | 6,700 |
| 2025/07/09 | 1,865.0 | 1,865.0 | 1,845.0 | 1,845.0 | 1,845.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＢＣＣの取引履歴を振り返りませんか？
ＢＣＣ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。
