ブーズ・アレン・ハミルトン・ホールディングの株価時系列・推移
- 52週高値
- 109.10（2026/1/23）
- 52週安値
- 59.50（2026/6/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 72.77 | 74.06 | 72.41 | 72.80 | 1,253,484 | 72.80 |
| 2026/9/3 | 73.86 | 75.90 | 72.65 | 73.88 | 1,723,384 | 73.88 |
| 2026/9/2 | 74.73 | 74.75 | 72.71 | 73.17 | 1,632,537 | 73.17 |
| 2026/9/1 | 75.48 | 76.43 | 74.85 | 75.38 | 1,314,804 | 75.38 |
| 2026/8/31 | 75.05 | 76.67 | 74.82 | 75.65 | 1,650,822 | 75.65 |
| 2026/8/28 | 75.46 | 75.97 | 74.60 | 75.24 | 1,030,536 | 75.24 |
| 2026/8/27 | 74.27 | 75.33 | 73.54 | 74.88 | 1,750,209 | 74.88 |
| 2026/8/26 | 73.83 | 75.41 | 73.83 | 74.24 | 887,984 | 74.24 |
| 2026/8/25 | 75.34 | 75.92 | 73.79 | 73.83 | 1,423,360 | 73.83 |
| 2026/8/24 | 76.78 | 76.83 | 74.90 | 75.22 | 1,908,347 | 75.22 |
| 2026/8/21 | 76.43 | 77.86 | 76.20 | 77.05 | 915,709 | 77.05 |
| 2026/8/20 | 78.54 | 79.63 | 75.72 | 76.36 | 1,645,283 | 76.36 |
| 2026/8/19 | 75.56 | 80.40 | 75.56 | 78.84 | 2,586,170 | 78.84 |
| 2026/8/18 | 75.98 | 77.05 | 75.36 | 75.76 | 1,201,508 | 75.76 |
| 2026/8/17 | 76.79 | 77.36 | 74.84 | 74.97 | 1,543,205 | 74.97 |
| 2026/8/14 | 78.50 | 79.38 | 76.84 | 77.46 | 1,036,236 | 77.46 |
| 2026/8/13 | 78.56 | 79.45 | 77.06 | 78.40 | 1,581,543 | 78.40 |
| 2026/8/12 | 76.99 | 78.75 | 76.51 | 78.40 | 3,357,627 | 78.40 |
| 2026/8/11 | 77.65 | 80.35 | 77.65 | 78.57 | 2,161,418 | 78.57 |
| 2026/8/10 | 75.68 | 78.24 | 75.68 | 77.90 | 1,572,967 | 77.90 |
1〜20/251件
