KabuInsight

ビーアールホールディングス

1726
プライム/建設業/Br.Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13529.0530.0529.0529.00.00.00%149,300
2026-03-12529.0530.0529.0529.00.00.00%178,100
2026-03-11529.0530.0529.0529.00.00.00%145,100
2026-03-10530.0530.0528.0529.00.00.00%225,300
2026-03-09529.0530.0528.0529.00.00.00%428,800
2026-03-06529.0530.0529.0529.00.00.00%248,200
2026-03-05530.0530.0529.0529.00.00.00%258,900
2026-03-04529.0530.0529.0529.0+1.0+0.19%273,900
2026-03-03529.0530.0528.0528.0-2.0-0.38%572,800
2026-03-02529.0530.0529.0530.0+1.0+0.19%245,600
2026-02-27529.0530.0529.0529.0+1.0+0.19%380,000
2026-02-26528.0529.0528.0528.00.00.00%200,200
2026-02-25529.0530.0528.0528.00.00.00%1,034,400
2026-02-24529.0529.0528.0528.00.00.00%1,057,900
2026-02-20528.0529.0528.0528.00.00.00%446,900
2026-02-19529.0530.0528.0528.0-1.0-0.19%1,069,000
2026-02-18529.0530.0529.0529.00.00.00%574,500
2026-02-17529.0530.0529.0529.00.00.00%882,800
2026-02-16529.0530.0529.0529.00.00.00%1,009,400
2026-02-13529.0530.0529.0529.00.00.00%1,134,600
2026-02-12529.0530.0529.0529.00.00.00%1,818,300
2026-02-10529.0530.0529.0529.00.00.00%1,329,700
2026-02-09530.0531.0529.0529.0+12.0+2.32%4,837,300
2026-02-06517.0517.0517.0517.0+80.0+18.31%327,600
2026-02-05437.0437.0437.0437.0+80.0+22.41%165,000
2026-02-04355.0360.0354.0357.0+3.0+0.85%141,000
2026-02-03353.0355.0351.0354.0+2.0+0.57%51,200
2026-02-02354.0354.0352.0352.0-1.0-0.28%55,200
2026-01-30352.0353.0350.0353.0+3.0+0.86%80,900
2026-01-29350.0353.0348.0350.00.00.00%145,600
2026-01-28353.0353.0350.0350.0-5.0-1.41%63,000
2026-01-27353.0355.0351.0355.0+1.0+0.28%91,000
2026-01-26357.0358.0353.0354.0-5.0-1.39%117,700
2026-01-23360.0361.0358.0359.00.00.00%59,200
2026-01-22355.0359.0355.0359.0+4.0+1.13%53,400
2026-01-21356.0357.0353.0355.0-2.0-0.56%70,900
2026-01-20363.0363.0357.0357.0-5.0-1.38%139,300
2026-01-19368.0368.0362.0362.0-4.0-1.09%93,300
2026-01-16362.0367.0361.0366.0+5.0+1.39%151,400
2026-01-15358.0362.0357.0361.0+3.0+0.84%139,300
2026-01-14358.0360.0356.0358.00.00.00%78,200
2026-01-13360.0361.0356.0358.0+2.0+0.56%137,100
2026-01-09356.0358.0355.0356.00.00.00%75,500
2026-01-08357.0359.0356.0356.00.00.00%76,700
2026-01-07353.0358.0353.0356.0+3.0+0.85%99,900
2026-01-06350.0355.0350.0353.0+4.0+1.15%133,400
2026-01-05347.0350.0346.0349.0+2.0+0.58%142,100
2025-12-30349.0349.0347.0347.00.00.00%34,000
2025-12-29347.0350.0346.0347.00.00.00%92,900
2025-12-26348.0348.0345.0347.0+1.0+0.29%111,600
2025-12-25346.0346.0342.0346.0+1.0+0.29%70,600
2025-12-24346.0347.0344.0345.0-1.0-0.29%74,000
2025-12-23343.0347.0343.0346.0+2.0+0.58%118,600
2025-12-22345.0345.0340.0344.0+4.0+1.18%165,400
2025-12-19337.0340.0337.0340.0+4.0+1.19%104,000
2025-12-18334.0339.0332.0336.0+3.0+0.90%110,700
2025-12-17334.0337.0333.0333.0+1.0+0.30%72,600
2025-12-16336.0336.0332.0332.0-2.0-0.60%66,300
2025-12-15335.0335.0333.0334.0+1.0+0.30%61,100
2025-12-12335.0336.0333.0333.00.00.00%55,300
2025-12-11337.0337.0332.0333.0-4.0-1.19%67,000
2025-12-10331.0341.0330.0337.0+8.0+2.43%345,200
2025-12-09329.0331.0329.0329.00.00.00%90,000
2025-12-08329.0330.0329.0329.00.00.00%43,800
2025-12-05331.0331.0329.0329.0-2.0-0.60%40,700
2025-12-04329.0331.0329.0331.0+2.0+0.61%76,600
2025-12-03331.0331.0329.0329.0-3.0-0.90%111,800
2025-12-02332.0333.0331.0332.00.00.00%50,600
2025-12-01333.0333.0331.0332.0-1.0-0.30%78,100
2025-11-28331.0334.0331.0333.0+1.0+0.30%91,000
2025-11-27332.0332.0329.0332.0+1.0+0.30%70,500
2025-11-26331.0331.0329.0331.0+2.0+0.61%41,500
2025-11-25332.0332.0328.0329.0-1.0-0.30%54,100
2025-11-21326.0330.0326.0330.0+2.0+0.61%47,500
2025-11-20329.0329.0327.0328.0+1.0+0.31%102,900
2025-11-19328.0329.0327.0327.0-1.0-0.30%78,000
2025-11-18330.0330.0328.0328.0-2.0-0.61%56,100
2025-11-17331.0331.0329.0330.00.00.00%57,900
2025-11-14331.0333.0330.0330.0-3.0-0.90%43,700
2025-11-13330.0336.0330.0333.0+4.0+1.22%96,400
2025-11-12330.0332.0329.0329.00.00.00%52,800
2025-11-11329.0330.0328.0329.0-1.0-0.30%72,300
2025-11-10329.0331.0329.0330.0-3.0-0.90%120,200
2025-11-07332.0335.0331.0333.0+2.0+0.60%45,700
2025-11-06330.0334.0330.0331.0+2.0+0.61%47,300
2025-11-05333.0333.0328.0329.0-3.0-0.90%135,200
2025-11-04332.0335.0331.0332.0-2.0-0.60%80,200
2025-10-31335.0335.0332.0334.0+2.0+0.60%40,800
2025-10-30334.0336.0332.0332.0-1.0-0.30%92,000
2025-10-29336.0336.0332.0333.0-3.0-0.89%47,500
2025-10-28339.0339.0334.0336.0-3.0-0.88%57,500
2025-10-27338.0340.0335.0339.0+4.0+1.19%82,400
2025-10-24336.0337.0334.0335.0+1.0+0.30%30,400
2025-10-23335.0337.0334.0334.0-2.0-0.60%43,800
2025-10-22333.0337.0332.0336.0+2.0+0.60%49,300
2025-10-21335.0336.0333.0334.0-1.0-0.30%47,600
2025-10-20335.0336.0333.0335.0+2.0+0.60%53,700
2025-10-17334.0335.0333.0333.0-1.0-0.30%27,600
2025-10-16335.0336.0334.0334.00.00.00%37,300
2025-10-15331.0335.0331.0334.0+4.0+1.21%30,000
2025-10-14329.0332.0327.0330.0-1.0-0.30%148,000
2025-10-10333.0334.0331.0331.0-3.0-0.90%99,600
2025-10-09335.0336.0334.0334.0-1.0-0.30%55,300
2025-10-08337.0339.0335.0335.0-3.0-0.89%87,500
2025-10-07340.0340.0337.0338.0-1.0-0.29%54,500
2025-10-06340.0340.0336.0339.0+5.0+1.50%85,500
2025-10-03332.0336.0332.0334.0+2.0+0.60%53,900
2025-10-02335.0335.0332.0332.0-3.0-0.90%95,800
2025-10-01339.0339.0335.0335.0-3.0-0.89%84,700
2025-09-30342.0342.0338.0338.0-2.0-0.59%81,900
2025-09-29345.0345.0340.0340.0-9.0-2.58%98,200
2025-09-26350.0351.0348.0349.0-1.0-0.29%127,800
2025-09-25349.0350.0348.0350.0+2.0+0.57%45,400
2025-09-24348.0350.0347.0348.00.00.00%74,000
2025-09-22347.0349.0347.0348.0+1.0+0.29%65,700
2025-09-19349.0351.0346.0347.00.00.00%93,900
2025-09-18350.0350.0347.0347.0-1.0-0.29%53,600
2025-09-17350.0350.0346.0348.0-2.0-0.57%49,600
2025-09-16349.0351.0347.0350.0+5.0+1.45%61,800
2025-09-12346.0347.0345.0345.0——67,200

直近120営業日分を表示