KabuInsight

ＢＣＣ

7376
グロース/サービス業/BCC Co.,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
2026-03-131,881.01,881.01,881.01,881.00.00.00%—
2026-03-121,881.01,881.01,881.01,881.0-40.0-2.08%200
2026-03-111,881.01,921.01,881.01,921.00.00.00%200
2026-03-101,909.01,950.01,872.01,921.0-28.0-1.44%900
2026-03-091,940.01,949.01,940.01,949.0-15.0-0.76%600
2026-03-061,964.01,964.01,964.01,964.00.00.00%—
2026-03-051,964.01,964.01,964.01,964.0+34.0+1.76%400
2026-03-041,890.01,930.01,870.01,930.0+7.0+0.36%5,100
2026-03-031,923.01,923.01,923.01,923.0-27.0-1.38%200
2026-03-021,930.01,970.01,890.01,950.0+2.0+0.10%5,700
2026-02-271,930.01,948.01,910.01,948.0-31.0-1.57%3,000
2026-02-261,979.01,979.01,979.01,979.00.00.00%—
2026-02-251,979.01,979.01,979.01,979.0+29.0+1.49%400
2026-02-241,950.01,950.01,950.01,950.0+40.0+2.09%500
2026-02-201,875.01,921.01,875.01,910.0-5.0-0.26%1,600
2026-02-191,875.01,916.01,875.01,915.00.00.00%400
2026-02-181,905.01,944.01,904.01,915.0-30.0-1.54%1,200
2026-02-171,945.01,945.01,945.01,945.0+14.0+0.73%100
2026-02-161,971.01,971.01,931.01,931.00.00.00%300
2026-02-131,891.01,931.01,891.01,931.00.00.00%200
2026-02-121,931.01,931.01,931.01,931.0-11.0-0.57%26,200
2026-02-101,942.01,942.01,942.01,942.0-1.0-0.05%100
2026-02-091,981.01,981.01,941.01,943.0-26.0-1.32%300
2026-02-061,969.01,969.01,969.01,969.00.00.00%—
2026-02-051,969.01,969.01,969.01,969.0+29.0+1.49%200
2026-02-041,900.01,940.01,897.01,940.0-37.0-1.87%2,500
2026-02-031,977.01,977.01,977.01,977.00.00.00%100
2026-02-021,977.01,977.01,977.01,977.00.00.00%—
2026-01-301,966.01,977.01,966.01,977.0+77.0+4.05%600
2026-01-291,900.01,900.01,900.01,900.00.00.00%—
2026-01-281,900.01,900.01,900.01,900.0-10.0-0.52%100
2026-01-271,910.01,910.01,910.01,910.00.00.00%—
2026-01-261,902.01,979.01,900.01,910.0+5.0+0.26%6,000
2026-01-231,799.01,906.01,752.01,905.0+99.0+5.48%3,900
2026-01-221,825.01,865.01,784.01,806.0+61.0+3.50%2,000
2026-01-211,745.01,745.01,745.01,745.0-40.0-2.24%100
2026-01-201,705.01,785.01,705.01,785.0+40.0+2.29%700
2026-01-191,745.01,745.01,745.01,745.00.00.00%—
2026-01-161,745.01,745.01,745.01,745.00.00.00%—
2026-01-151,745.01,745.01,745.01,745.00.00.00%—
2026-01-141,783.01,783.01,680.01,745.0-78.0-4.28%5,800
2026-01-131,891.01,891.01,800.01,823.0-28.0-1.51%4,000
2026-01-091,902.01,902.01,851.01,851.0-45.0-2.37%1,000
2026-01-081,892.01,910.01,892.01,896.0+6.0+0.32%5,800
2026-01-071,899.01,913.01,828.01,890.0-9.0-0.47%1,200
2026-01-061,899.01,899.01,899.01,899.0-1.0-0.05%200
2026-01-051,862.01,900.01,862.01,900.0+6.0+0.32%200
2025-12-301,890.01,934.01,865.01,894.0-36.0-1.87%700
2025-12-291,900.01,930.01,850.01,930.0+70.0+3.76%1,800
2025-12-261,930.01,930.01,860.01,860.0-85.0-4.37%200
2025-12-251,900.01,945.01,869.01,945.0+39.0+2.05%1,500
2025-12-241,906.01,906.01,866.01,906.0-40.0-2.06%700
2025-12-231,930.01,946.01,930.01,946.0-8.0-0.41%500
2025-12-221,954.01,954.01,954.01,954.0-3.0-0.15%200
2025-12-191,957.01,957.01,957.01,957.00.00.00%—
2025-12-181,959.01,969.01,957.01,957.0-12.0-0.61%600
2025-12-171,894.01,969.01,894.01,969.0+35.0+1.81%400
2025-12-161,939.01,939.01,934.01,934.0-45.0-2.27%300
2025-12-151,979.01,979.01,979.01,979.00.00.00%—
2025-12-121,985.01,985.01,979.01,979.0-6.0-0.30%200
2025-12-111,965.01,985.01,945.01,985.0-14.0-0.70%9,700
2025-12-101,980.01,999.01,940.01,999.00.00.00%5,200
2025-12-091,920.01,999.01,920.01,999.0-11.0-0.55%600
2025-12-081,969.02,030.01,969.02,010.0+60.0+3.08%800
2025-12-052,035.02,035.01,945.01,950.0-84.0-4.13%1,000
2025-12-041,933.02,047.01,930.02,034.0+68.0+3.46%1,800
2025-12-032,092.02,092.01,966.01,966.0-176.0-8.22%2,200
2025-12-022,142.02,142.02,142.02,142.0-10.0-0.46%100
2025-12-012,152.02,152.02,152.02,152.00.00.00%300
2025-11-282,069.02,300.02,050.02,152.0-17.0-0.78%15,100
2025-11-272,005.02,169.02,005.02,169.0+164.0+8.18%2,500
2025-11-262,005.02,005.02,005.02,005.00.00.00%—
2025-11-252,005.02,005.02,005.02,005.0+80.0+4.16%300
2025-11-211,925.01,925.01,925.01,925.00.00.00%—
2025-11-201,925.01,925.01,925.01,925.00.00.00%—
2025-11-191,925.01,925.01,925.01,925.00.00.00%—
2025-11-181,919.01,926.01,919.01,925.00.00.00%1,900
2025-11-171,925.01,925.01,925.01,925.00.00.00%200
2025-11-141,925.01,925.01,925.01,925.0+1.0+0.05%200
2025-11-131,924.01,924.01,924.01,924.00.00.00%—
2025-11-121,924.01,924.01,924.01,924.0-90.0-4.47%100
2025-11-112,014.02,014.02,014.02,014.00.00.00%—
2025-11-102,014.02,014.02,014.02,014.00.00.00%—
2025-11-072,024.02,024.01,974.02,014.0+19.0+0.95%400
2025-11-061,995.01,995.01,995.01,995.00.00.00%—
2025-11-051,995.01,995.01,995.01,995.0+19.0+0.96%100
2025-11-041,976.01,976.01,976.01,976.00.00.00%—
2025-10-311,936.01,976.01,936.01,976.00.00.00%200
2025-10-302,026.02,026.01,976.01,976.0-24.0-1.20%300
2025-10-292,000.02,000.02,000.02,000.0-100.0-4.76%100
2025-10-282,100.02,100.02,100.02,100.00.00.00%—
2025-10-272,100.02,100.02,100.02,100.00.00.00%—
2025-10-242,100.02,100.02,100.02,100.0-50.0-2.33%200
2025-10-232,150.02,150.02,150.02,150.0+6.0+0.28%600
2025-10-222,144.02,144.02,144.02,144.0+44.0+2.10%100
2025-10-212,100.02,100.02,100.02,100.00.00.00%—
2025-10-202,050.02,100.02,050.02,100.0-50.0-2.33%200
2025-10-171,958.02,150.01,958.02,150.0+152.0+7.61%1,300
2025-10-161,998.01,998.01,998.01,998.0-50.0-2.44%100
2025-10-152,048.02,048.02,048.02,048.0-52.0-2.48%400
2025-10-142,100.02,120.02,100.02,100.00.00.00%1,600
2025-10-102,100.02,100.02,100.02,100.00.00.00%—
2025-10-092,100.02,100.02,100.02,100.00.00.00%—
2025-10-082,100.02,100.02,100.02,100.00.00.00%—
2025-10-072,100.02,100.02,100.02,100.00.00.00%—
2025-10-062,100.02,100.02,100.02,100.00.00.00%100
2025-10-032,100.02,100.02,100.02,100.0+47.0+2.29%100
2025-10-022,053.02,053.02,053.02,053.00.00.00%—
2025-10-012,053.02,053.02,053.02,053.00.00.00%—
2025-09-302,053.02,053.02,053.02,053.00.00.00%—
2025-09-292,191.02,191.02,053.02,053.0-188.0-8.39%600
2025-09-262,241.02,241.02,241.02,241.00.00.00%—
2025-09-252,300.02,301.02,241.02,241.0-46.0-2.01%3,900
2025-09-242,248.02,287.02,168.02,287.0+130.0+6.03%4,200
2025-09-222,081.02,157.02,081.02,157.0+79.0+3.80%1,900
2025-09-192,020.02,100.02,020.02,078.0+8.0+0.39%900
2025-09-182,030.02,070.01,980.02,070.0+120.0+6.15%700
2025-09-172,032.02,050.01,950.01,950.0-42.0-2.11%1,600
2025-09-162,018.02,018.01,950.01,992.0-126.0-5.95%3,400
2025-09-122,255.02,274.02,072.02,118.0——1,800

直近120営業日分を表示