株探米国株

PR
TBBBNYSE

BBBフーズ 週足四本値・時系列データ

38.29$
-0.77$
-1.97%
NY 09日 16:00
日本 10日 06:00
38.30$
+0.01$
+0.03%
NY 09日 19:05
日本 10日 09:05
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
39.39 (26/02/06)
23.00 (25/03/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 39.22 39.35 38.13 38.29 -0.77 -1.97% 527,253株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 34.82 39.39 34.42 39.06 +4.17 +12.0% 4,647,941株
26/01/30 34.70 35.42 33.16 34.89 +0.69 +2.02% 5,383,828株
26/01/23 32.10 34.65 31.97 34.20 +2.07 +6.44% 2,342,731株
26/01/16 33.53 34.14 31.03 32.13 -1.29 -3.86% 2,339,486株
26/01/09 34.70 35.19 32.82 33.42 -0.95 -2.76% 3,047,786株
26/01/02 34.20 35.27 33.33 34.37 +0.07 +0.20% 2,028,947株
25/12/26 33.84 35.38 33.33 34.30 +0.59 +1.75% 1,793,799株
25/12/19 33.32 33.73 31.92 33.71 +0.71 +2.15% 4,688,297株
25/12/12 33.14 34.92 32.85 33.00 +0.27 +0.82% 3,291,748株
25/12/05 32.67 33.90 32.01 32.73 +0.15 +0.46% 3,559,794株
25/11/28 30.85 33.90 30.42 32.58 +0.78 +2.45% 3,131,769株
25/11/21 28.01 33.14 27.65 31.80 +4.11 +14.8% 3,518,296株
25/11/14 27.97 29.35 25.84 27.69 -0.35 -1.25% 3,329,395株
25/11/07 27.12 28.13 25.90 28.04 +0.72 +2.64% 2,363,885株
25/10/31 28.58 30.49 27.08 27.32 -1.52 -5.27% 2,766,229株
25/10/24 27.04 29.63 26.69 28.84 +1.84 +6.81% 3,772,341株
25/10/17 24.86 27.34 24.53 27.00 +2.29 +9.27% 2,718,528株
25/10/10 25.78 26.02 23.81 24.71 -1.06 -4.11% 3,797,521株
25/10/03 26.31 27.18 24.80 25.77 -0.49 -1.87% 2,882,804株
25/09/26 25.51 26.85 25.29 26.26 +0.77 +3.02% 2,533,854株
25/09/19 26.18 26.59 25.19 25.49 -0.67 -2.56% 1,572,247株
25/09/12 26.30 26.92 24.74 26.16 +0.05 +0.19% 3,008,461株
25/09/05 26.58 26.76 25.57 26.11 -0.79 -2.94% 1,603,625株
25/08/29 25.86 27.28 24.83 26.90 +1.05 +4.06% 2,577,895株
25/08/22 26.26 26.28 25.40 25.85 -0.23 -0.88% 2,055,056株
25/08/15 25.70 28.54 25.63 26.08 +0.27 +1.05% 4,101,050株
25/08/08 25.60 25.83 24.06 25.81 +0.31 +1.22% 2,631,344株
25/08/01 25.55 25.96 24.81 25.50 -0.11 -0.43% 3,020,849株
25/07/25 26.14 26.43 25.40 25.61 -0.41 -1.58% 2,890,865株
25/07/18 24.60 27.40 24.25 26.02 +1.45 +5.90% 5,127,957株