KabuInsight

ビーグリー

3981
スタンダード/情報･通信業/Beaglee Inc.
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
2026-03-131,271.01,287.01,258.01,285.0-13.0-1.00%10,200
2026-03-121,288.01,299.01,270.01,298.0+10.0+0.78%3,000
2026-03-111,270.01,295.01,270.01,288.0+5.0+0.39%5,900
2026-03-101,270.01,283.01,266.01,283.0+17.0+1.34%4,000
2026-03-091,255.01,270.01,242.01,266.0-14.0-1.09%16,900
2026-03-061,274.01,280.01,262.01,280.0+3.0+0.23%3,200
2026-03-051,261.01,285.01,261.01,277.0+24.0+1.92%3,000
2026-03-041,280.01,280.01,250.01,253.0-28.0-2.19%17,600
2026-03-031,300.01,300.01,280.01,281.0-23.0-1.76%6,700
2026-03-021,309.01,310.01,286.01,304.0-2.0-0.15%8,600
2026-02-271,300.01,325.01,297.01,306.0+9.0+0.69%17,500
2026-02-261,289.01,330.01,271.01,297.0+30.0+2.37%44,700
2026-02-251,262.01,270.01,253.01,267.0+2.0+0.16%4,400
2026-02-241,279.01,279.01,250.01,265.0-15.0-1.17%17,900
2026-02-201,280.01,281.01,264.01,280.0-4.0-0.31%7,500
2026-02-191,269.01,284.01,260.01,284.0+18.0+1.42%11,300
2026-02-181,273.01,280.01,264.01,266.0-4.0-0.31%16,300
2026-02-171,280.01,280.01,270.01,270.0-3.0-0.24%2,800
2026-02-161,288.01,288.01,261.01,273.0+1.0+0.08%7,200
2026-02-131,263.01,272.01,260.01,272.0+9.0+0.71%22,100
2026-02-121,253.01,285.01,253.01,263.0+7.0+0.56%10,300
2026-02-101,258.01,268.01,253.01,256.0-2.0-0.16%4,500
2026-02-091,252.01,279.01,246.01,258.0+8.0+0.64%10,900
2026-02-061,252.01,253.01,246.01,250.0+1.0+0.08%4,700
2026-02-051,250.01,253.01,245.01,249.0+2.0+0.16%19,200
2026-02-041,252.01,254.01,245.01,247.0-8.0-0.64%8,800
2026-02-031,252.01,255.01,252.01,255.0-1.0-0.08%5,300
2026-02-021,255.01,266.01,250.01,256.0+1.0+0.08%4,800
2026-01-301,259.01,259.01,251.01,255.0+2.0+0.16%3,800
2026-01-291,248.01,261.01,246.01,253.0+3.0+0.24%6,100
2026-01-281,260.01,265.01,250.01,250.0-12.0-0.95%9,400
2026-01-271,263.01,263.01,259.01,262.0+5.0+0.40%12,300
2026-01-261,255.01,263.01,255.01,257.0-7.0-0.55%4,000
2026-01-231,263.01,264.01,260.01,264.0+8.0+0.64%3,900
2026-01-221,253.01,262.01,253.01,256.0-6.0-0.48%1,700
2026-01-211,259.01,262.01,252.01,262.0+4.0+0.32%4,000
2026-01-201,263.01,263.01,251.01,258.00.00.00%3,700
2026-01-191,253.01,258.01,253.01,258.0+5.0+0.40%5,800
2026-01-161,251.01,256.01,251.01,253.0-1.0-0.08%2,600
2026-01-151,253.01,255.01,251.01,254.0+2.0+0.16%6,400
2026-01-141,250.01,258.01,250.01,252.0-7.0-0.56%8,100
2026-01-131,262.01,266.01,258.01,259.0+1.0+0.08%5,700
2026-01-091,260.01,265.01,250.01,258.0+5.0+0.40%12,200
2026-01-081,258.01,267.01,253.01,253.0-5.0-0.40%5,300
2026-01-071,261.01,266.01,257.01,258.0+3.0+0.24%5,900
2026-01-061,254.01,263.01,253.01,255.0+1.0+0.08%7,200
2026-01-051,256.01,257.01,245.01,254.0-2.0-0.16%16,000
2025-12-301,261.01,272.01,240.01,256.0-3.0-0.24%11,800
2025-12-291,249.01,286.01,243.01,259.0-62.0-4.69%51,600
2025-12-261,308.01,321.01,301.01,321.0+13.0+0.99%41,700
2025-12-251,302.01,308.01,300.01,308.0-2.0-0.15%13,500
2025-12-241,300.01,310.01,300.01,310.0+5.0+0.38%16,000
2025-12-231,302.01,312.01,300.01,305.0+3.0+0.23%11,600
2025-12-221,308.01,315.01,299.01,302.0+1.0+0.08%10,300
2025-12-191,317.01,317.01,300.01,301.0-4.0-0.31%6,400
2025-12-181,301.01,305.01,300.01,305.0+5.0+0.38%3,700
2025-12-171,292.01,303.01,284.01,300.0+4.0+0.31%9,400
2025-12-161,318.01,319.01,290.01,296.0-18.0-1.37%8,500
2025-12-151,316.01,318.01,298.01,314.0+19.0+1.47%8,100
2025-12-121,292.01,301.01,278.01,295.0+6.0+0.47%10,800
2025-12-111,279.01,292.01,276.01,289.0+10.0+0.78%5,000
2025-12-101,269.01,291.01,269.01,279.0+8.0+0.63%6,100
2025-12-091,281.01,281.01,270.01,271.0-11.0-0.86%11,900
2025-12-081,281.01,287.01,281.01,282.0-6.0-0.47%10,400
2025-12-051,295.01,297.01,280.01,288.0-12.0-0.92%12,900
2025-12-041,309.01,310.01,293.01,300.0-7.0-0.54%7,600
2025-12-031,322.01,322.01,306.01,307.0-15.0-1.13%6,200
2025-12-021,310.01,347.01,310.01,322.0+12.0+0.92%9,000
2025-12-011,320.01,320.01,310.01,310.0-2.0-0.15%4,300
2025-11-281,307.01,323.01,300.01,312.0+5.0+0.38%8,100
2025-11-271,317.01,320.01,306.01,307.00.00.00%55,400
2025-11-261,302.01,329.01,302.01,307.0+2.0+0.15%4,400
2025-11-251,298.01,314.01,290.01,305.0+22.0+1.71%3,200
2025-11-211,276.01,296.01,265.01,283.0+7.0+0.55%2,900
2025-11-201,267.01,282.01,267.01,276.0+13.0+1.03%1,600
2025-11-191,312.01,315.01,263.01,263.0-35.0-2.70%9,100
2025-11-181,280.01,298.01,270.01,298.0+37.0+2.93%15,000
2025-11-171,280.01,280.01,250.01,261.0-16.0-1.25%8,500
2025-11-141,250.01,277.01,250.01,277.0+14.0+1.11%9,300
2025-11-131,262.01,263.01,259.01,263.0+2.0+0.16%2,200
2025-11-121,246.01,261.01,245.01,261.0+15.0+1.20%5,000
2025-11-111,258.01,264.01,246.01,246.0-9.0-0.72%6,200
2025-11-101,255.01,265.01,254.01,255.0+8.0+0.64%5,600
2025-11-071,245.01,254.01,241.01,247.0+2.0+0.16%6,300
2025-11-061,248.01,255.01,245.01,245.0-3.0-0.24%4,300
2025-11-051,252.01,253.01,246.01,248.0-2.0-0.16%5,900
2025-11-041,257.01,259.01,249.01,250.0-2.0-0.16%2,500
2025-10-311,261.01,261.01,250.01,252.0-9.0-0.71%5,500
2025-10-301,248.01,261.01,240.01,261.0+10.0+0.80%6,100
2025-10-291,244.01,251.01,236.01,251.0+6.0+0.48%11,100
2025-10-281,261.01,261.01,245.01,245.0-16.0-1.27%8,200
2025-10-271,260.01,261.01,250.01,261.0+11.0+0.88%11,800
2025-10-241,241.01,255.01,241.01,250.0+4.0+0.32%7,200
2025-10-231,238.01,246.01,233.01,246.0+6.0+0.48%11,400
2025-10-221,240.01,240.01,235.01,240.0+6.0+0.49%6,900
2025-10-211,242.01,245.01,234.01,234.0-8.0-0.64%5,200
2025-10-201,235.01,249.01,234.01,242.0+11.0+0.89%7,700
2025-10-171,248.01,249.01,230.01,231.0-17.0-1.36%9,000
2025-10-161,250.01,250.01,241.01,248.0+7.0+0.56%6,000
2025-10-151,248.01,252.01,241.01,241.0-7.0-0.56%8,000
2025-10-141,238.01,256.01,238.01,248.0-3.0-0.24%8,600
2025-10-101,250.01,276.01,245.01,251.0-7.0-0.56%6,900
2025-10-091,266.01,269.01,256.01,258.0-8.0-0.63%6,100
2025-10-081,270.01,270.01,265.01,266.0-3.0-0.24%1,400
2025-10-071,266.01,270.01,259.01,269.0+9.0+0.71%5,100
2025-10-061,256.01,267.01,245.01,260.0+4.0+0.32%8,300
2025-10-031,252.01,275.01,251.01,256.0+3.0+0.24%4,600
2025-10-021,258.01,264.01,245.01,253.0-4.0-0.32%7,900
2025-10-011,286.01,301.01,250.01,257.0-33.0-2.56%19,000
2025-09-301,306.01,306.01,290.01,290.0-9.0-0.69%7,100
2025-09-291,307.01,307.01,285.01,299.0-9.0-0.69%8,700
2025-09-261,302.01,308.01,291.01,308.0+17.0+1.32%4,500
2025-09-251,298.01,298.01,281.01,291.0-6.0-0.46%4,000
2025-09-241,307.01,308.01,297.01,297.0-11.0-0.84%4,400
2025-09-221,296.01,309.01,296.01,308.0+12.0+0.93%46,800
2025-09-191,317.01,317.01,295.01,296.0-21.0-1.59%6,000
2025-09-181,317.01,320.01,302.01,317.00.00.00%3,900
2025-09-171,308.01,320.01,298.01,317.0+9.0+0.69%5,400
2025-09-161,297.01,310.01,287.01,308.0+14.0+1.08%5,900
2025-09-121,307.01,307.01,281.01,294.0——6,400

直近120営業日分を表示