ビーブレイクシステムズ
3986グロース/情報･通信業/bBreak Systems Company,Limited
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 | 491.0 | 497.0 | 486.0 | 490.0 | -4.0 | -0.81% | 8,300 |
| 2026-03-12 | 500.0 | 500.0 | 494.0 | 494.0 | -1.0 | -0.20% | 2,100 |
| 2026-03-11 | 499.0 | 503.0 | 495.0 | 495.0 | +4.0 | +0.81% | 8,900 |
| 2026-03-10 | 498.0 | 498.0 | 483.0 | 491.0 | +1.0 | +0.20% | 2,800 |
| 2026-03-09 | 506.0 | 506.0 | 480.0 | 490.0 | -15.0 | -2.97% | 24,300 |
| 2026-03-06 | 498.0 | 509.0 | 497.0 | 505.0 | +7.0 | +1.41% | 5,300 |
| 2026-03-05 | 499.0 | 507.0 | 495.0 | 498.0 | -1.0 | -0.20% | 4,300 |
| 2026-03-04 | 509.0 | 509.0 | 490.0 | 499.0 | -4.0 | -0.80% | 14,900 |
| 2026-03-03 | 505.0 | 510.0 | 500.0 | 503.0 | -4.0 | -0.79% | 5,900 |
| 2026-03-02 | 508.0 | 514.0 | 507.0 | 507.0 | -4.0 | -0.78% | 4,800 |
| 2026-02-27 | 502.0 | 511.0 | 501.0 | 511.0 | +8.0 | +1.59% | 4,400 |
| 2026-02-26 | 503.0 | 503.0 | 501.0 | 503.0 | +4.0 | +0.80% | 4,800 |
| 2026-02-25 | 499.0 | 505.0 | 498.0 | 499.0 | +1.0 | +0.20% | 6,200 |
| 2026-02-24 | 510.0 | 510.0 | 498.0 | 498.0 | -2.0 | -0.40% | 9,900 |
| 2026-02-20 | 506.0 | 510.0 | 500.0 | 500.0 | -9.0 | -1.77% | 7,900 |
| 2026-02-19 | 512.0 | 512.0 | 505.0 | 509.0 | +7.0 | +1.39% | 4,300 |
| 2026-02-18 | 514.0 | 514.0 | 502.0 | 502.0 | -2.0 | -0.40% | 3,800 |
| 2026-02-17 | 505.0 | 518.0 | 504.0 | 504.0 | +1.0 | +0.20% | 8,800 |
| 2026-02-16 | 535.0 | 535.0 | 485.0 | 503.0 | -2.0 | -0.40% | 39,400 |
| 2026-02-13 | 500.0 | 518.0 | 480.0 | 505.0 | +47.0 | +10.26% | 135,700 |
| 2026-02-12 | 448.0 | 460.0 | 448.0 | 458.0 | +9.0 | +2.00% | 5,200 |
| 2026-02-10 | 442.0 | 449.0 | 438.0 | 449.0 | +7.0 | +1.58% | 3,800 |
| 2026-02-09 | 440.0 | 450.0 | 440.0 | 442.0 | +3.0 | +0.68% | 2,700 |
| 2026-02-06 | 440.0 | 440.0 | 436.0 | 439.0 | -3.0 | -0.68% | 800 |
| 2026-02-05 | 440.0 | 444.0 | 439.0 | 442.0 | -1.0 | -0.23% | 3,800 |
| 2026-02-04 | 454.0 | 456.0 | 438.0 | 443.0 | -13.0 | -2.85% | 8,200 |
| 2026-02-03 | 460.0 | 463.0 | 456.0 | 456.0 | -4.0 | -0.87% | 1,300 |
| 2026-02-02 | 456.0 | 469.0 | 456.0 | 460.0 | +4.0 | +0.88% | 2,800 |
| 2026-01-30 | 463.0 | 464.0 | 454.0 | 456.0 | -8.0 | -1.72% | 2,700 |
| 2026-01-29 | 471.0 | 471.0 | 460.0 | 464.0 | -11.0 | -2.32% | 1,700 |
| 2026-01-28 | 477.0 | 477.0 | 473.0 | 475.0 | -3.0 | -0.63% | 1,600 |
| 2026-01-27 | 482.0 | 482.0 | 476.0 | 478.0 | +4.0 | +0.84% | 1,000 |
| 2026-01-26 | 478.0 | 478.0 | 470.0 | 474.0 | -5.0 | -1.04% | 1,100 |
| 2026-01-23 | 475.0 | 479.0 | 468.0 | 479.0 | +5.0 | +1.05% | 2,900 |
| 2026-01-22 | 484.0 | 484.0 | 474.0 | 474.0 | -4.0 | -0.84% | 4,500 |
| 2026-01-21 | 477.0 | 482.0 | 475.0 | 478.0 | -2.0 | -0.42% | 4,000 |
| 2026-01-20 | 468.0 | 480.0 | 468.0 | 480.0 | +8.0 | +1.69% | 7,100 |
| 2026-01-19 | 458.0 | 476.0 | 458.0 | 472.0 | +10.0 | +2.16% | 5,300 |
| 2026-01-16 | 470.0 | 477.0 | 460.0 | 462.0 | -16.0 | -3.35% | 4,600 |
| 2026-01-15 | 459.0 | 493.0 | 453.0 | 478.0 | +19.0 | +4.14% | 30,800 |
| 2026-01-14 | 454.0 | 459.0 | 449.0 | 459.0 | +11.0 | +2.46% | 5,200 |
| 2026-01-13 | 451.0 | 458.0 | 439.0 | 448.0 | +5.0 | +1.13% | 18,300 |
| 2026-01-09 | 438.0 | 443.0 | 435.0 | 443.0 | +13.0 | +3.02% | 5,200 |
| 2026-01-08 | 437.0 | 440.0 | 430.0 | 430.0 | -5.0 | -1.15% | 2,900 |
| 2026-01-07 | 431.0 | 437.0 | 428.0 | 435.0 | +2.0 | +0.46% | 3,900 |
| 2026-01-06 | 428.0 | 437.0 | 428.0 | 433.0 | +6.0 | +1.41% | 7,000 |
| 2026-01-05 | 444.0 | 447.0 | 426.0 | 427.0 | -9.0 | -2.06% | 20,400 |
| 2025-12-30 | 444.0 | 456.0 | 428.0 | 436.0 | -13.0 | -2.90% | 20,800 |
| 2025-12-29 | 449.0 | 457.0 | 441.0 | 449.0 | -8.0 | -1.75% | 9,000 |
| 2025-12-26 | 456.3 | 458.7 | 454.7 | 457.0 | +0.7 | +0.15% | 12,900 |
| 2025-12-25 | 453.0 | 466.0 | 448.3 | 456.3 | +6.7 | +1.48% | 26,400 |
| 2025-12-24 | 447.7 | 452.7 | 444.3 | 449.7 | +6.3 | +1.43% | 15,300 |
| 2025-12-23 | 435.7 | 449.3 | 435.3 | 443.3 | +8.3 | +1.91% | 31,800 |
| 2025-12-22 | 433.0 | 436.7 | 433.0 | 435.0 | +2.3 | +0.54% | 6,900 |
| 2025-12-19 | 430.0 | 436.3 | 430.0 | 432.7 | -0.3 | -0.08% | 8,700 |
| 2025-12-18 | 429.7 | 433.0 | 429.7 | 433.0 | +0.3 | +0.08% | 7,200 |
| 2025-12-17 | 431.7 | 435.0 | 431.7 | 432.7 | -0.3 | -0.08% | 7,800 |
| 2025-12-16 | 431.7 | 434.3 | 431.7 | 433.0 | +1.7 | +0.39% | 4,200 |
| 2025-12-15 | 434.3 | 434.3 | 429.0 | 431.3 | -3.0 | -0.69% | 12,000 |
| 2025-12-12 | 434.0 | 436.7 | 434.0 | 434.3 | 0.0 | 0.00% | 7,200 |
| 2025-12-11 | 436.3 | 436.3 | 434.3 | 434.3 | -0.7 | -0.15% | 1,800 |
| 2025-12-10 | 435.0 | 436.7 | 435.0 | 435.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-09 | 436.7 | 437.7 | 435.0 | 435.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-08 | 427.7 | 439.3 | 427.7 | 435.0 | +6.7 | +1.56% | 19,800 |
| 2025-12-05 | 426.3 | 428.7 | 425.3 | 428.3 | -0.7 | -0.16% | 4,200 |
| 2025-12-04 | 425.7 | 431.0 | 425.7 | 429.0 | +2.0 | +0.47% | 25,200 |
| 2025-12-03 | 435.0 | 438.0 | 427.0 | 427.0 | -10.0 | -2.29% | 48,000 |
| 2025-12-02 | 439.3 | 446.7 | 433.0 | 437.0 | -2.3 | -0.53% | 35,400 |
| 2025-12-01 | 445.7 | 445.7 | 439.3 | 439.3 | -13.7 | -3.02% | 56,700 |
| 2025-11-28 | 434.3 | 453.3 | 434.0 | 453.0 | +19.7 | +4.54% | 206,700 |
| 2025-11-27 | 445.0 | 445.0 | 433.3 | 433.3 | -11.7 | -2.62% | 114,600 |
| 2025-11-26 | 460.0 | 460.0 | 445.0 | 445.0 | -17.3 | -3.75% | 49,500 |
| 2025-11-25 | 464.7 | 467.3 | 462.3 | 462.3 | -5.7 | -1.21% | 9,900 |
| 2025-11-21 | 470.0 | 470.0 | 461.3 | 468.0 | -11.7 | -2.43% | 15,900 |
| 2025-11-20 | 479.7 | 479.7 | 479.7 | 479.7 | +5.3 | +1.13% | 600 |
| 2025-11-19 | 474.3 | 474.3 | 474.3 | 474.3 | 0.0 | 0.00% | 600 |
| 2025-11-18 | 474.7 | 477.0 | 470.3 | 474.3 | -2.3 | -0.49% | 4,800 |
| 2025-11-17 | 473.0 | 479.7 | 470.0 | 476.7 | +3.7 | +0.78% | 4,800 |
| 2025-11-14 | 480.7 | 481.0 | 470.7 | 473.0 | -15.3 | -3.14% | 6,600 |
| 2025-11-13 | 476.7 | 499.7 | 476.7 | 488.3 | +11.3 | +2.38% | 28,800 |
| 2025-11-12 | 470.0 | 477.0 | 466.7 | 477.0 | +1.0 | +0.21% | 11,400 |
| 2025-11-11 | 476.0 | 476.0 | 476.0 | 476.0 | 0.0 | 0.00% | 600 |
| 2025-11-10 | 465.7 | 476.0 | 465.7 | 476.0 | +13.7 | +2.96% | 11,700 |
| 2025-11-07 | 462.3 | 462.3 | 462.3 | 462.3 | -6.7 | -1.42% | 600 |
| 2025-11-06 | 466.7 | 469.0 | 461.3 | 469.0 | +1.0 | +0.21% | 3,900 |
| 2025-11-05 | 465.3 | 474.0 | 463.7 | 468.0 | +0.7 | +0.14% | 6,300 |
| 2025-11-04 | 468.3 | 468.3 | 467.3 | 467.3 | -5.7 | -1.20% | 3,000 |
| 2025-10-31 | 472.3 | 477.0 | 467.3 | 473.0 | -0.3 | -0.07% | 3,300 |
| 2025-10-30 | 473.3 | 477.0 | 473.3 | 473.3 | 0.0 | 0.00% | 3,300 |
| 2025-10-29 | 477.0 | 477.0 | 469.3 | 473.3 | +0.7 | +0.14% | 5,400 |
| 2025-10-28 | 478.3 | 478.3 | 472.7 | 472.7 | +1.3 | +0.28% | 1,800 |
| 2025-10-27 | 481.3 | 481.3 | 471.3 | 471.3 | -10.3 | -2.15% | 1,200 |
| 2025-10-24 | 477.3 | 483.3 | 477.3 | 481.7 | +4.7 | +0.98% | 3,600 |
| 2025-10-23 | 475.7 | 481.7 | 457.0 | 477.0 | +1.3 | +0.28% | 21,300 |
| 2025-10-22 | 475.7 | 475.7 | 475.7 | 475.7 | -4.7 | -0.97% | 300 |
| 2025-10-21 | 480.3 | 480.3 | 480.3 | 480.3 | +0.3 | +0.07% | 300 |
| 2025-10-20 | 475.7 | 480.0 | 475.7 | 480.0 | +5.7 | +1.20% | 2,100 |
| 2025-10-17 | 472.7 | 480.3 | 472.7 | 474.3 | -8.3 | -1.73% | 4,500 |
| 2025-10-16 | 482.0 | 492.0 | 482.0 | 482.7 | -6.7 | -1.36% | 4,500 |
| 2025-10-15 | 473.7 | 489.3 | 473.7 | 489.3 | +7.7 | +1.59% | 3,000 |
| 2025-10-14 | 480.7 | 488.7 | 470.3 | 481.7 | -9.0 | -1.83% | 28,800 |
| 2025-10-10 | 484.7 | 494.0 | 482.3 | 490.7 | -4.0 | -0.81% | 22,800 |
| 2025-10-09 | 500.0 | 500.0 | 487.0 | 494.7 | -4.7 | -0.93% | 6,000 |
| 2025-10-08 | 499.3 | 499.3 | 499.3 | 499.3 | 0.0 | 0.00% | — |
| 2025-10-07 | 499.3 | 499.3 | 499.3 | 499.3 | 0.0 | 0.00% | — |
| 2025-10-06 | 501.7 | 503.7 | 499.0 | 499.3 | -6.3 | -1.25% | 3,900 |
| 2025-10-03 | 496.3 | 507.0 | 496.3 | 505.7 | +3.0 | +0.60% | 3,300 |
| 2025-10-02 | 506.3 | 512.0 | 499.7 | 502.7 | -6.3 | -1.24% | 7,800 |
| 2025-10-01 | 502.3 | 509.0 | 502.0 | 509.0 | -3.7 | -0.72% | 1,200 |
| 2025-09-30 | 512.7 | 512.7 | 512.7 | 512.7 | 0.0 | 0.00% | — |
| 2025-09-29 | 504.3 | 512.7 | 503.3 | 512.7 | +5.0 | +0.98% | 1,200 |
| 2025-09-26 | 500.3 | 513.3 | 500.0 | 507.7 | +7.3 | +1.47% | 8,700 |
| 2025-09-25 | 505.3 | 513.7 | 500.3 | 500.3 | -14.3 | -2.79% | 8,400 |
| 2025-09-24 | 515.7 | 515.7 | 513.3 | 514.7 | -1.0 | -0.19% | 3,600 |
| 2025-09-22 | 506.7 | 521.0 | 506.7 | 515.7 | +7.3 | +1.44% | 6,000 |
| 2025-09-19 | 509.7 | 520.0 | 502.0 | 508.3 | -9.7 | -1.87% | 7,800 |
| 2025-09-18 | 527.0 | 529.3 | 504.7 | 518.0 | -4.7 | -0.89% | 11,100 |
| 2025-09-17 | 533.7 | 541.0 | 519.7 | 522.7 | -19.3 | -3.57% | 19,500 |
| 2025-09-16 | 506.0 | 542.3 | 505.7 | 542.0 | +37.0 | +7.33% | 28,500 |
| 2025-09-12 | 500.0 | 515.0 | 500.0 | 505.0 | — | — | 17,400 |
直近120営業日分を表示