Ｂｉｒｄｍａｎ
7063グロース/サービス業/Birdman 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 130.0 | 130.0 | 121.0 | 125.0 | -5.0 | -3.85% | 256,100 |
| 2026-03-12 | 123.0 | 130.0 | 119.0 | 130.0 | +9.0 | +7.44% | 340,200 |
| 2026-03-11 | 122.0 | 124.0 | 121.0 | 121.0 | -2.0 | -1.63% | 167,700 |
| 2026-03-10 | 117.0 | 128.0 | 115.0 | 123.0 | +7.0 | +6.03% | 512,600 |
| 2026-03-09 | 121.0 | 121.0 | 108.0 | 116.0 | -6.0 | -4.92% | 598,700 |
| 2026-03-06 | 119.0 | 126.0 | 119.0 | 122.0 | +3.0 | +2.52% | 281,700 |
| 2026-03-05 | 118.0 | 121.0 | 114.0 | 119.0 | +4.0 | +3.48% | 257,100 |
| 2026-03-04 | 115.0 | 123.0 | 109.0 | 115.0 | -4.0 | -3.36% | 892,600 |
| 2026-03-03 | 128.0 | 129.0 | 119.0 | 119.0 | -10.0 | -7.75% | 669,600 |
| 2026-03-02 | 141.0 | 143.0 | 125.0 | 129.0 | -10.0 | -7.19% | 985,600 |
| 2026-02-27 | 134.0 | 154.0 | 127.0 | 139.0 | -15.0 | -9.74% | 4,449,600 |
| 2026-02-26 | 144.0 | 179.0 | 139.0 | 154.0 | +25.0 | +19.38% | 13,826,700 |
| 2026-02-25 | 100.0 | 129.0 | 100.0 | 129.0 | +30.0 | +30.30% | 6,268,300 |
| 2026-02-24 | 112.0 | 112.0 | 97.0 | 99.0 | -11.0 | -10.00% | 397,300 |
| 2026-02-20 | 120.0 | 120.0 | 108.0 | 110.0 | -7.0 | -5.98% | 408,700 |
| 2026-02-19 | 122.0 | 122.0 | 116.0 | 117.0 | -6.0 | -4.88% | 219,900 |
| 2026-02-18 | 124.0 | 124.0 | 120.0 | 123.0 | -1.0 | -0.81% | 121,500 |
| 2026-02-17 | 126.0 | 126.0 | 122.0 | 124.0 | -2.0 | -1.59% | 43,100 |
| 2026-02-16 | 126.0 | 128.0 | 125.0 | 126.0 | -1.0 | -0.79% | 61,000 |
| 2026-02-13 | 127.0 | 127.0 | 125.0 | 127.0 | 0.0 | 0.00% | 45,500 |
| 2026-02-12 | 125.0 | 129.0 | 125.0 | 127.0 | +1.0 | +0.79% | 102,000 |
| 2026-02-10 | 123.0 | 126.0 | 123.0 | 126.0 | +3.0 | +2.44% | 137,200 |
| 2026-02-09 | 125.0 | 126.0 | 123.0 | 123.0 | 0.0 | 0.00% | 72,000 |
| 2026-02-06 | 125.0 | 125.0 | 123.0 | 123.0 | -2.0 | -1.60% | 29,900 |
| 2026-02-05 | 123.0 | 128.0 | 123.0 | 125.0 | +2.0 | +1.63% | 85,400 |
| 2026-02-04 | 126.0 | 126.0 | 123.0 | 123.0 | -4.0 | -3.15% | 46,500 |
| 2026-02-03 | 125.0 | 127.0 | 123.0 | 127.0 | 0.0 | 0.00% | 81,800 |
| 2026-02-02 | 125.0 | 128.0 | 123.0 | 127.0 | +3.0 | +2.42% | 75,900 |
| 2026-01-30 | 122.0 | 128.0 | 121.0 | 124.0 | +2.0 | +1.64% | 78,400 |
| 2026-01-29 | 124.0 | 124.0 | 119.0 | 122.0 | 0.0 | 0.00% | 183,200 |
| 2026-01-28 | 122.0 | 124.0 | 120.0 | 122.0 | -1.0 | -0.81% | 92,700 |
| 2026-01-27 | 126.0 | 126.0 | 121.0 | 123.0 | -2.0 | -1.60% | 217,200 |
| 2026-01-26 | 130.0 | 130.0 | 125.0 | 125.0 | -6.0 | -4.58% | 137,000 |
| 2026-01-23 | 129.0 | 132.0 | 125.0 | 131.0 | +4.0 | +3.15% | 211,400 |
| 2026-01-22 | 133.0 | 133.0 | 127.0 | 127.0 | -6.0 | -4.51% | 193,600 |
| 2026-01-21 | 135.0 | 136.0 | 132.0 | 133.0 | -4.0 | -2.92% | 64,500 |
| 2026-01-20 | 136.0 | 139.0 | 135.0 | 137.0 | +1.0 | +0.74% | 47,600 |
| 2026-01-19 | 139.0 | 141.0 | 133.0 | 136.0 | -6.0 | -4.23% | 187,600 |
| 2026-01-16 | 141.0 | 143.0 | 138.0 | 142.0 | +1.0 | +0.71% | 57,400 |
| 2026-01-15 | 139.0 | 142.0 | 138.0 | 141.0 | +2.0 | +1.44% | 77,500 |
| 2026-01-14 | 138.0 | 140.0 | 138.0 | 139.0 | -4.0 | -2.80% | 127,000 |
| 2026-01-13 | 148.0 | 149.0 | 139.0 | 143.0 | -4.0 | -2.72% | 273,800 |
| 2026-01-09 | 136.0 | 155.0 | 136.0 | 147.0 | +11.0 | +8.09% | 985,500 |
| 2026-01-08 | 133.0 | 136.0 | 130.0 | 136.0 | +5.0 | +3.82% | 122,100 |
| 2026-01-07 | 129.0 | 136.0 | 126.0 | 131.0 | +2.0 | +1.55% | 221,400 |
| 2026-01-06 | 124.0 | 131.0 | 124.0 | 129.0 | +4.0 | +3.20% | 99,200 |
| 2026-01-05 | 127.0 | 127.0 | 117.0 | 125.0 | -1.0 | -0.79% | 418,700 |
| 2025-12-30 | 137.0 | 138.0 | 124.0 | 126.0 | -11.0 | -8.03% | 1,023,200 |
| 2025-12-29 | 136.0 | 141.0 | 136.0 | 137.0 | +1.0 | +0.74% | 84,300 |
| 2025-12-26 | 137.0 | 138.0 | 130.0 | 136.0 | -1.0 | -0.73% | 316,100 |
| 2025-12-25 | 148.0 | 148.0 | 136.0 | 137.0 | -10.0 | -6.80% | 323,700 |
| 2025-12-24 | 140.0 | 147.0 | 136.0 | 147.0 | +7.0 | +5.00% | 259,800 |
| 2025-12-23 | 143.0 | 145.0 | 139.0 | 140.0 | -3.0 | -2.10% | 72,700 |
| 2025-12-22 | 142.0 | 144.0 | 141.0 | 143.0 | +1.0 | +0.70% | 68,900 |
| 2025-12-19 | 144.0 | 146.0 | 141.0 | 142.0 | -1.0 | -0.70% | 65,000 |
| 2025-12-18 | 141.0 | 143.0 | 140.0 | 143.0 | +1.0 | +0.70% | 52,300 |
| 2025-12-17 | 143.0 | 145.0 | 137.0 | 142.0 | -1.0 | -0.70% | 178,700 |
| 2025-12-16 | 150.0 | 151.0 | 141.0 | 143.0 | -7.0 | -4.67% | 211,400 |
| 2025-12-15 | 155.0 | 160.0 | 149.0 | 150.0 | -7.0 | -4.46% | 150,900 |
| 2025-12-12 | 150.0 | 158.0 | 149.0 | 157.0 | +6.0 | +3.97% | 121,900 |
| 2025-12-11 | 152.0 | 152.0 | 148.0 | 151.0 | -1.0 | -0.66% | 59,500 |
| 2025-12-10 | 146.0 | 155.0 | 146.0 | 152.0 | +5.0 | +3.40% | 123,300 |
| 2025-12-09 | 150.0 | 150.0 | 145.0 | 147.0 | -3.0 | -2.00% | 148,500 |
| 2025-12-08 | 161.0 | 163.0 | 150.0 | 150.0 | -9.0 | -5.66% | 305,600 |
| 2025-12-05 | 156.0 | 161.0 | 151.0 | 159.0 | +2.0 | +1.27% | 241,300 |
| 2025-12-04 | 155.0 | 163.0 | 152.0 | 157.0 | -3.0 | -1.88% | 564,200 |
| 2025-12-03 | 146.0 | 168.0 | 146.0 | 160.0 | +14.0 | +9.59% | 1,007,500 |
| 2025-12-02 | 145.0 | 149.0 | 144.0 | 146.0 | -1.0 | -0.68% | 179,400 |
| 2025-12-01 | 151.0 | 153.0 | 145.0 | 147.0 | -2.0 | -1.34% | 258,000 |
| 2025-11-28 | 149.0 | 157.0 | 147.0 | 149.0 | -4.0 | -2.61% | 305,100 |
| 2025-11-27 | 143.0 | 153.0 | 140.0 | 153.0 | +9.0 | +6.25% | 299,900 |
| 2025-11-26 | 140.0 | 145.0 | 136.0 | 144.0 | +4.0 | +2.86% | 134,600 |
| 2025-11-25 | 150.0 | 152.0 | 135.0 | 140.0 | -9.0 | -6.04% | 284,500 |
| 2025-11-21 | 150.0 | 157.0 | 145.0 | 149.0 | -2.0 | -1.32% | 267,700 |
| 2025-11-20 | 139.0 | 153.0 | 137.0 | 151.0 | +13.0 | +9.42% | 508,700 |
| 2025-11-19 | 133.0 | 142.0 | 129.0 | 138.0 | +7.0 | +5.34% | 440,200 |
| 2025-11-18 | 148.0 | 156.0 | 124.0 | 131.0 | -15.0 | -10.27% | 1,637,500 |
| 2025-11-17 | 142.0 | 152.0 | 142.0 | 146.0 | -1.0 | -0.68% | 557,000 |
| 2025-11-14 | 140.0 | 147.0 | 139.0 | 147.0 | +5.0 | +3.52% | 456,600 |
| 2025-11-13 | 151.0 | 153.0 | 142.0 | 142.0 | -9.0 | -5.96% | 566,000 |
| 2025-11-12 | 155.0 | 158.0 | 151.0 | 151.0 | -4.0 | -2.58% | 378,200 |
| 2025-11-11 | 158.0 | 158.0 | 149.0 | 155.0 | +4.0 | +2.65% | 286,500 |
| 2025-11-10 | 158.0 | 158.0 | 147.0 | 151.0 | -2.0 | -1.31% | 328,800 |
| 2025-11-07 | 158.0 | 161.0 | 149.0 | 153.0 | -5.0 | -3.16% | 787,600 |
| 2025-11-06 | 169.0 | 169.0 | 153.0 | 158.0 | -2.0 | -1.25% | 442,100 |
| 2025-11-05 | 170.0 | 171.0 | 154.0 | 160.0 | -11.0 | -6.43% | 971,600 |
| 2025-11-04 | 178.0 | 178.0 | 169.0 | 171.0 | -6.0 | -3.39% | 148,800 |
| 2025-10-31 | 180.0 | 185.0 | 174.0 | 177.0 | -4.0 | -2.21% | 371,300 |
| 2025-10-30 | 179.0 | 183.0 | 177.0 | 181.0 | +2.0 | +1.12% | 76,800 |
| 2025-10-29 | 185.0 | 187.0 | 178.0 | 179.0 | -6.0 | -3.24% | 177,400 |
| 2025-10-28 | 191.0 | 192.0 | 183.0 | 185.0 | -4.0 | -2.12% | 210,300 |
| 2025-10-27 | 190.0 | 192.0 | 185.0 | 189.0 | -2.0 | -1.05% | 116,000 |
| 2025-10-24 | 185.0 | 192.0 | 184.0 | 191.0 | +5.0 | +2.69% | 165,700 |
| 2025-10-23 | 196.0 | 197.0 | 184.0 | 186.0 | -10.0 | -5.10% | 615,200 |
| 2025-10-22 | 208.0 | 210.0 | 194.0 | 196.0 | -6.0 | -2.97% | 483,600 |
| 2025-10-21 | 204.0 | 213.0 | 202.0 | 202.0 | +2.0 | +1.00% | 245,400 |
| 2025-10-20 | 204.0 | 209.0 | 200.0 | 200.0 | -2.0 | -0.99% | 248,000 |
| 2025-10-17 | 212.0 | 213.0 | 200.0 | 202.0 | -10.0 | -4.72% | 322,100 |
| 2025-10-16 | 213.0 | 219.0 | 212.0 | 212.0 | +1.0 | +0.47% | 110,800 |
| 2025-10-15 | 220.0 | 226.0 | 210.0 | 211.0 | -6.0 | -2.76% | 251,000 |
| 2025-10-14 | 214.0 | 221.0 | 211.0 | 217.0 | -3.0 | -1.36% | 204,000 |
| 2025-10-10 | 209.0 | 239.0 | 206.0 | 220.0 | +14.0 | +6.80% | 990,700 |
| 2025-10-09 | 210.0 | 211.0 | 196.0 | 206.0 | -5.0 | -2.37% | 636,400 |
| 2025-10-08 | 234.0 | 234.0 | 207.0 | 211.0 | -20.0 | -8.66% | 682,400 |
| 2025-10-07 | 230.0 | 232.0 | 226.0 | 231.0 | +3.0 | +1.32% | 152,000 |
| 2025-10-06 | 248.0 | 249.0 | 225.0 | 228.0 | -15.0 | -6.17% | 967,700 |
| 2025-10-03 | 243.0 | 250.0 | 242.0 | 243.0 | -3.0 | -1.22% | 84,600 |
| 2025-10-02 | 248.0 | 252.0 | 244.0 | 246.0 | -5.0 | -1.99% | 103,500 |
| 2025-10-01 | 247.0 | 259.0 | 247.0 | 251.0 | +5.0 | +2.03% | 215,400 |
| 2025-09-30 | 260.0 | 267.0 | 245.0 | 246.0 | -15.0 | -5.75% | 432,400 |
| 2025-09-29 | 256.0 | 275.0 | 250.0 | 261.0 | +6.0 | +2.35% | 487,400 |
| 2025-09-26 | 258.0 | 261.0 | 252.0 | 255.0 | +3.0 | +1.19% | 189,000 |
| 2025-09-25 | 258.0 | 259.0 | 241.0 | 252.0 | -14.0 | -5.26% | 535,700 |
| 2025-09-24 | 256.0 | 271.0 | 251.0 | 266.0 | +8.0 | +3.10% | 183,400 |
| 2025-09-22 | 260.0 | 261.0 | 250.0 | 258.0 | -6.0 | -2.27% | 204,100 |
| 2025-09-19 | 238.0 | 265.0 | 236.0 | 264.0 | +28.0 | +11.86% | 469,400 |
| 2025-09-18 | 237.0 | 255.0 | 230.0 | 236.0 | +3.0 | +1.29% | 417,700 |
| 2025-09-17 | 237.0 | 241.0 | 233.0 | 233.0 | -6.0 | -2.51% | 125,600 |
| 2025-09-16 | 236.0 | 243.0 | 236.0 | 239.0 | +1.0 | +0.42% | 146,400 |
| 2025-09-12 | 243.0 | 245.0 | 234.0 | 238.0 | — | — | 145,300 |
直近120営業日分を表示