ベスト・バイ【BBY】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 103.71 (24/08/29)
52週安値 54.99 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/08 | 67.47 | 69.05 | 67.34 | 68.97 | +1.42 | +2.10 | 2,441,579 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/08 | 67.47 | 69.05 | 67.34 | 68.97 | +1.42 | +2.10 | 2,441,579 |
25/08/07 | 68.34 | 68.72 | 66.75 | 67.55 | +0.12 | +0.18 | 2,135,740 |
25/08/06 | 67.51 | 68.01 | 67.12 | 67.43 | +0.45 | +0.67 | 3,191,200 |
25/08/05 | 66.48 | 67.22 | 66.10 | 66.98 | +0.76 | +1.15 | 2,047,188 |
25/08/04 | 64.66 | 66.59 | 64.66 | 66.22 | +2.10 | +3.28 | 2,822,761 |
25/08/01 | 64.52 | 64.60 | 63.39 | 64.12 | -0.94 | -1.44 | 3,189,002 |
25/07/31 | 65.32 | 65.74 | 64.79 | 65.06 | -0.73 | -1.11 | 3,149,417 |
25/07/30 | 66.44 | 67.15 | 65.40 | 65.79 | -0.65 | -0.98 | 3,284,753 |
25/07/29 | 67.84 | 67.88 | 66.15 | 66.44 | -1.35 | -1.99 | 3,172,012 |
25/07/28 | 67.71 | 68.98 | 67.28 | 67.79 | +0.35 | +0.52 | 2,443,416 |
25/07/25 | 67.80 | 68.22 | 66.80 | 67.44 | +0.15 | +0.22 | 2,553,494 |
25/07/24 | 69.07 | 69.80 | 66.98 | 67.29 | -1.17 | -1.71 | 3,232,534 |
25/07/23 | 68.82 | 69.19 | 68.15 | 68.46 | +0.31 | +0.45 | 4,195,981 |
25/07/22 | 66.52 | 68.50 | 66.49 | 68.15 | +1.96 | +2.96 | 3,466,748 |
25/07/21 | 67.80 | 68.06 | 65.76 | 66.19 | -1.36 | -2.01 | 4,405,273 |
25/07/18 | 67.91 | 67.93 | 66.48 | 67.55 | -0.12 | -0.18 | 3,540,311 |
25/07/17 | 67.00 | 67.83 | 66.69 | 67.67 | +0.82 | +1.23 | 3,058,857 |
25/07/16 | 69.12 | 69.12 | 66.38 | 66.85 | -2.02 | -2.93 | 4,335,237 |
25/07/15 | 70.90 | 71.89 | 68.85 | 68.87 | -2.08 | -2.93 | 3,330,113 |
25/07/14 | 70.48 | 71.01 | 69.35 | 70.95 | -0.84 | -1.17 | 4,043,414 |
25/07/11 | 72.67 | 73.14 | 71.74 | 71.79 | -1.93 | -2.62 | 3,039,934 |
25/07/10 | 72.57 | 74.75 | 72.38 | 73.72 | +1.26 | +1.74 | 3,650,413 |
25/07/09 | 72.53 | 73.10 | 71.87 | 72.46 | +0.22 | +0.30 | 2,800,133 |
25/07/08 | 71.03 | 72.78 | 70.82 | 72.24 | +1.73 | +2.45 | 3,915,112 |
25/07/07 | 71.59 | 71.83 | 69.80 | 70.51 | -1.59 | -2.21 | 4,196,100 |
25/07/03 | 72.20 | 72.84 | 71.67 | 72.10 | +0.51 | +0.71 | 1,784,955 |
25/07/02 | 71.33 | 71.93 | 70.27 | 71.59 | +0.94 | +1.33 | 3,687,538 |
25/07/01 | 67.29 | 72.17 | 67.10 | 70.65 | +3.52 | +5.24 | 5,341,174 |
25/06/30 | 68.49 | 68.60 | 66.76 | 67.13 | -1.09 | -1.60 | 3,711,762 |
25/06/27 | 69.02 | 69.50 | 67.20 | 68.22 | -0.21 | -0.31 | 4,742,994 |