バイク王＆カンパニー
3377スタンダード/卸売業/BIKE O & COMPANY Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 415.0 | 415.0 | 410.0 | 412.0 | -2.0 | -0.48% | 11,700 |
| 2026-03-12 | 411.0 | 414.0 | 411.0 | 414.0 | +2.0 | +0.49% | 10,200 |
| 2026-03-11 | 411.0 | 414.0 | 411.0 | 412.0 | +1.0 | +0.24% | 5,900 |
| 2026-03-10 | 409.0 | 414.0 | 407.0 | 411.0 | +2.0 | +0.49% | 16,200 |
| 2026-03-09 | 403.0 | 409.0 | 400.0 | 409.0 | 0.0 | 0.00% | 11,900 |
| 2026-03-06 | 409.0 | 409.0 | 407.0 | 409.0 | -1.0 | -0.24% | 1,300 |
| 2026-03-05 | 403.0 | 410.0 | 402.0 | 410.0 | +9.0 | +2.24% | 7,700 |
| 2026-03-04 | 414.0 | 414.0 | 400.0 | 401.0 | -11.0 | -2.67% | 26,000 |
| 2026-03-03 | 413.0 | 414.0 | 408.0 | 412.0 | +1.0 | +0.24% | 17,400 |
| 2026-03-02 | 417.0 | 419.0 | 411.0 | 411.0 | -7.0 | -1.67% | 40,400 |
| 2026-02-27 | 416.0 | 418.0 | 414.0 | 418.0 | +4.0 | +0.97% | 23,400 |
| 2026-02-26 | 404.0 | 414.0 | 401.0 | 414.0 | +14.0 | +3.50% | 53,500 |
| 2026-02-25 | 403.0 | 403.0 | 400.0 | 400.0 | -1.0 | -0.25% | 8,900 |
| 2026-02-24 | 403.0 | 403.0 | 401.0 | 401.0 | -2.0 | -0.50% | 5,400 |
| 2026-02-20 | 406.0 | 406.0 | 400.0 | 403.0 | -2.0 | -0.49% | 15,400 |
| 2026-02-19 | 405.0 | 405.0 | 401.0 | 405.0 | +5.0 | +1.25% | 24,000 |
| 2026-02-18 | 398.0 | 406.0 | 398.0 | 400.0 | +2.0 | +0.50% | 35,500 |
| 2026-02-17 | 398.0 | 400.0 | 397.0 | 398.0 | +1.0 | +0.25% | 15,300 |
| 2026-02-16 | 396.0 | 399.0 | 396.0 | 397.0 | +1.0 | +0.25% | 11,600 |
| 2026-02-13 | 398.0 | 398.0 | 396.0 | 396.0 | -2.0 | -0.50% | 32,900 |
| 2026-02-12 | 398.0 | 401.0 | 398.0 | 398.0 | -2.0 | -0.50% | 49,000 |
| 2026-02-10 | 400.0 | 401.0 | 398.0 | 400.0 | +1.0 | +0.25% | 15,300 |
| 2026-02-09 | 400.0 | 401.0 | 396.0 | 399.0 | -1.0 | -0.25% | 27,700 |
| 2026-02-06 | 399.0 | 400.0 | 399.0 | 400.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-05 | 401.0 | 402.0 | 399.0 | 400.0 | +1.0 | +0.25% | 6,000 |
| 2026-02-04 | 401.0 | 401.0 | 398.0 | 399.0 | -2.0 | -0.50% | 9,500 |
| 2026-02-03 | 400.0 | 403.0 | 400.0 | 401.0 | +3.0 | +0.75% | 6,100 |
| 2026-02-02 | 402.0 | 402.0 | 398.0 | 398.0 | -4.0 | -1.00% | 25,100 |
| 2026-01-30 | 400.0 | 403.0 | 399.0 | 402.0 | +3.0 | +0.75% | 7,100 |
| 2026-01-29 | 405.0 | 405.0 | 399.0 | 399.0 | -5.0 | -1.24% | 12,100 |
| 2026-01-28 | 406.0 | 406.0 | 401.0 | 404.0 | -1.0 | -0.25% | 10,600 |
| 2026-01-27 | 405.0 | 406.0 | 404.0 | 405.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-26 | 408.0 | 408.0 | 405.0 | 405.0 | -2.0 | -0.49% | 6,400 |
| 2026-01-23 | 406.0 | 407.0 | 404.0 | 407.0 | +2.0 | +0.49% | 7,400 |
| 2026-01-22 | 407.0 | 407.0 | 404.0 | 405.0 | 0.0 | 0.00% | 14,700 |
| 2026-01-21 | 406.0 | 407.0 | 405.0 | 405.0 | -2.0 | -0.49% | 5,000 |
| 2026-01-20 | 405.0 | 407.0 | 405.0 | 407.0 | +1.0 | +0.25% | 7,400 |
| 2026-01-19 | 408.0 | 410.0 | 405.0 | 406.0 | -1.0 | -0.25% | 11,600 |
| 2026-01-16 | 410.0 | 412.0 | 405.0 | 407.0 | -2.0 | -0.49% | 24,400 |
| 2026-01-15 | 407.0 | 415.0 | 407.0 | 409.0 | -1.0 | -0.24% | 32,500 |
| 2026-01-14 | 410.0 | 416.0 | 401.0 | 410.0 | -12.0 | -2.84% | 102,300 |
| 2026-01-13 | 426.0 | 426.0 | 418.0 | 422.0 | 0.0 | 0.00% | 55,000 |
| 2026-01-09 | 416.0 | 426.0 | 415.0 | 422.0 | +6.0 | +1.44% | 38,700 |
| 2026-01-08 | 418.0 | 419.0 | 414.0 | 416.0 | +1.0 | +0.24% | 20,600 |
| 2026-01-07 | 420.0 | 420.0 | 413.0 | 415.0 | -5.0 | -1.19% | 43,300 |
| 2026-01-06 | 411.0 | 420.0 | 411.0 | 420.0 | +11.0 | +2.69% | 34,600 |
| 2026-01-05 | 405.0 | 410.0 | 404.0 | 409.0 | +4.0 | +0.99% | 19,500 |
| 2025-12-30 | 402.0 | 406.0 | 402.0 | 405.0 | +3.0 | +0.75% | 15,400 |
| 2025-12-29 | 400.0 | 405.0 | 400.0 | 402.0 | +2.0 | +0.50% | 20,000 |
| 2025-12-26 | 402.0 | 402.0 | 398.0 | 400.0 | 0.0 | 0.00% | 28,900 |
| 2025-12-25 | 402.0 | 402.0 | 397.0 | 400.0 | -1.0 | -0.25% | 30,000 |
| 2025-12-24 | 400.0 | 401.0 | 399.0 | 401.0 | +1.0 | +0.25% | 11,700 |
| 2025-12-23 | 400.0 | 402.0 | 399.0 | 400.0 | 0.0 | 0.00% | 14,200 |
| 2025-12-22 | 400.0 | 400.0 | 397.0 | 400.0 | 0.0 | 0.00% | 18,400 |
| 2025-12-19 | 400.0 | 400.0 | 398.0 | 400.0 | +1.0 | +0.25% | 7,100 |
| 2025-12-18 | 399.0 | 401.0 | 398.0 | 399.0 | +1.0 | +0.25% | 19,000 |
| 2025-12-17 | 399.0 | 399.0 | 398.0 | 398.0 | -1.0 | -0.25% | 6,000 |
| 2025-12-16 | 398.0 | 399.0 | 397.0 | 399.0 | +1.0 | +0.25% | 18,800 |
| 2025-12-15 | 399.0 | 399.0 | 397.0 | 398.0 | 0.0 | 0.00% | 6,600 |
| 2025-12-12 | 400.0 | 400.0 | 398.0 | 398.0 | -1.0 | -0.25% | 14,900 |
| 2025-12-11 | 398.0 | 400.0 | 398.0 | 399.0 | +1.0 | +0.25% | 3,400 |
| 2025-12-10 | 400.0 | 400.0 | 398.0 | 398.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-09 | 400.0 | 401.0 | 398.0 | 398.0 | -2.0 | -0.50% | 14,800 |
| 2025-12-08 | 399.0 | 402.0 | 398.0 | 400.0 | -2.0 | -0.50% | 21,600 |
| 2025-12-05 | 404.0 | 405.0 | 402.0 | 402.0 | -2.0 | -0.50% | 10,700 |
| 2025-12-04 | 405.0 | 406.0 | 404.0 | 404.0 | -1.0 | -0.25% | 10,900 |
| 2025-12-03 | 404.0 | 406.0 | 403.0 | 405.0 | 0.0 | 0.00% | 13,100 |
| 2025-12-02 | 406.0 | 406.0 | 404.0 | 405.0 | -2.0 | -0.49% | 14,400 |
| 2025-12-01 | 404.0 | 410.0 | 404.0 | 407.0 | +2.0 | +0.49% | 14,200 |
| 2025-11-28 | 406.0 | 408.0 | 403.0 | 405.0 | -1.0 | -0.25% | 22,000 |
| 2025-11-27 | 410.0 | 410.0 | 402.0 | 406.0 | -10.0 | -2.40% | 49,400 |
| 2025-11-26 | 408.0 | 417.0 | 408.0 | 416.0 | +4.0 | +0.97% | 37,500 |
| 2025-11-25 | 414.0 | 414.0 | 408.0 | 412.0 | +1.0 | +0.24% | 17,300 |
| 2025-11-21 | 409.0 | 412.0 | 409.0 | 411.0 | +2.0 | +0.49% | 11,300 |
| 2025-11-20 | 412.0 | 412.0 | 409.0 | 409.0 | 0.0 | 0.00% | 7,500 |
| 2025-11-19 | 412.0 | 412.0 | 409.0 | 409.0 | 0.0 | 0.00% | 8,600 |
| 2025-11-18 | 414.0 | 417.0 | 409.0 | 409.0 | -5.0 | -1.21% | 29,200 |
| 2025-11-17 | 414.0 | 415.0 | 410.0 | 414.0 | +3.0 | +0.73% | 16,100 |
| 2025-11-14 | 415.0 | 415.0 | 411.0 | 411.0 | -4.0 | -0.96% | 12,700 |
| 2025-11-13 | 413.0 | 417.0 | 411.0 | 415.0 | +2.0 | +0.48% | 11,100 |
| 2025-11-12 | 410.0 | 414.0 | 408.0 | 413.0 | +6.0 | +1.47% | 13,500 |
| 2025-11-11 | 410.0 | 410.0 | 403.0 | 407.0 | +2.0 | +0.49% | 14,400 |
| 2025-11-10 | 405.0 | 409.0 | 401.0 | 405.0 | +2.0 | +0.50% | 23,100 |
| 2025-11-07 | 401.0 | 404.0 | 399.0 | 403.0 | +2.0 | +0.50% | 20,100 |
| 2025-11-06 | 401.0 | 404.0 | 401.0 | 401.0 | 0.0 | 0.00% | 10,700 |
| 2025-11-05 | 409.0 | 409.0 | 400.0 | 401.0 | 0.0 | 0.00% | 25,300 |
| 2025-11-04 | 400.0 | 402.0 | 395.0 | 401.0 | +8.0 | +2.04% | 46,500 |
| 2025-10-31 | 395.0 | 408.0 | 392.0 | 393.0 | -8.0 | -2.00% | 72,300 |
| 2025-10-30 | 421.0 | 424.0 | 389.0 | 401.0 | -20.0 | -4.75% | 153,700 |
| 2025-10-29 | 426.0 | 427.0 | 421.0 | 421.0 | -7.0 | -1.64% | 17,100 |
| 2025-10-28 | 430.0 | 431.0 | 428.0 | 428.0 | -2.0 | -0.47% | 9,200 |
| 2025-10-27 | 434.0 | 434.0 | 430.0 | 430.0 | -3.0 | -0.69% | 32,000 |
| 2025-10-24 | 433.0 | 434.0 | 430.0 | 433.0 | 0.0 | 0.00% | 17,300 |
| 2025-10-23 | 427.0 | 433.0 | 426.0 | 433.0 | +7.0 | +1.64% | 13,000 |
| 2025-10-22 | 424.0 | 428.0 | 423.0 | 426.0 | +6.0 | +1.43% | 12,900 |
| 2025-10-21 | 429.0 | 432.0 | 418.0 | 420.0 | -11.0 | -2.55% | 38,400 |
| 2025-10-20 | 430.0 | 432.0 | 429.0 | 431.0 | +4.0 | +0.94% | 12,800 |
| 2025-10-17 | 434.0 | 434.0 | 426.0 | 427.0 | -3.0 | -0.70% | 17,400 |
| 2025-10-16 | 435.0 | 437.0 | 429.0 | 430.0 | -3.0 | -0.69% | 12,100 |
| 2025-10-15 | 426.0 | 439.0 | 426.0 | 433.0 | +11.0 | +2.61% | 31,900 |
| 2025-10-14 | 421.0 | 433.0 | 421.0 | 422.0 | -10.0 | -2.31% | 50,300 |
| 2025-10-10 | 442.0 | 443.0 | 430.0 | 432.0 | -9.0 | -2.04% | 61,900 |
| 2025-10-09 | 443.0 | 444.0 | 440.0 | 441.0 | -5.0 | -1.12% | 28,500 |
| 2025-10-08 | 451.0 | 452.0 | 443.0 | 446.0 | -7.0 | -1.55% | 60,900 |
| 2025-10-07 | 459.0 | 466.0 | 450.0 | 453.0 | -4.0 | -0.88% | 83,000 |
| 2025-10-06 | 480.0 | 485.0 | 439.0 | 457.0 | -50.0 | -9.86% | 475,400 |
| 2025-10-03 | 485.0 | 555.0 | 476.0 | 507.0 | +32.0 | +6.74% | 734,400 |
| 2025-10-02 | 499.0 | 499.0 | 467.0 | 475.0 | -17.0 | -3.46% | 87,900 |
| 2025-10-01 | 485.0 | 492.0 | 467.0 | 492.0 | +6.0 | +1.23% | 88,000 |
| 2025-09-30 | 480.0 | 488.0 | 470.0 | 486.0 | +8.0 | +1.67% | 58,200 |
| 2025-09-29 | 464.0 | 479.0 | 461.0 | 478.0 | +19.0 | +4.14% | 84,500 |
| 2025-09-26 | 460.0 | 461.0 | 452.0 | 459.0 | -7.0 | -1.50% | 30,500 |
| 2025-09-25 | 469.0 | 469.0 | 459.0 | 466.0 | -2.0 | -0.43% | 42,100 |
| 2025-09-24 | 450.0 | 468.0 | 447.0 | 468.0 | +24.0 | +5.41% | 66,900 |
| 2025-09-22 | 438.0 | 450.0 | 435.0 | 444.0 | +9.0 | +2.07% | 37,400 |
| 2025-09-19 | 439.0 | 439.0 | 430.0 | 435.0 | +4.0 | +0.93% | 22,300 |
| 2025-09-18 | 434.0 | 435.0 | 423.0 | 431.0 | +4.0 | +0.94% | 17,200 |
| 2025-09-17 | 423.0 | 427.0 | 420.0 | 427.0 | +5.0 | +1.18% | 18,600 |
| 2025-09-16 | 420.0 | 422.0 | 416.0 | 422.0 | -1.0 | -0.24% | 36,100 |
| 2025-09-12 | 423.0 | 423.0 | 421.0 | 423.0 | — | — | 14,400 |
直近120営業日分を表示