B&Gフーズの株価時系列・推移
- 52週高値
- 6.38（2026/3/4）
- 52週安値
- 3.35（2026/8/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 3.68 | 3.70 | 3.58 | 3.62 | 1,321,979 | 3.62 |
| 2026/8/13 | 3.60 | 3.71 | 3.57 | 3.68 | 2,569,833 | 3.68 |
| 2026/8/12 | 3.46 | 3.63 | 3.41 | 3.58 | 5,509,662 | 3.58 |
| 2026/8/11 | 3.38 | 3.50 | 3.37 | 3.41 | 2,791,341 | 3.41 |
| 2026/8/10 | 3.49 | 3.49 | 3.35 | 3.40 | 3,137,630 | 3.40 |
| 2026/8/7 | 3.48 | 3.52 | 3.42 | 3.52 | 2,568,107 | 3.52 |
| 2026/8/6 | 3.53 | 3.54 | 3.42 | 3.42 | 2,668,650 | 3.42 |
| 2026/8/5 | 3.53 | 3.56 | 3.42 | 3.52 | 3,511,031 | 3.52 |
| 2026/8/4 | 3.56 | 3.59 | 3.52 | 3.56 | 1,918,587 | 3.56 |
| 2026/8/3 | 3.53 | 3.61 | 3.50 | 3.57 | 2,095,302 | 3.57 |
| 2026/7/31 | 3.60 | 3.60 | 3.52 | 3.53 | 1,706,473 | 3.53 |
| 2026/7/30 | 3.70 | 3.75 | 3.57 | 3.61 | 2,792,609 | 3.61 |
| 2026/7/29 | 3.66 | 3.79 | 3.66 | 3.73 | 2,348,088 | 3.73 |
| 2026/7/28 | 3.62 | 3.73 | 3.62 | 3.66 | 2,232,911 | 3.66 |
| 2026/7/27 | 3.52 | 3.60 | 3.52 | 3.58 | 1,954,065 | 3.58 |
| 2026/7/24 | 3.51 | 3.58 | 3.50 | 3.51 | 1,290,371 | 3.51 |
| 2026/7/23 | 3.55 | 3.58 | 3.50 | 3.51 | 2,166,752 | 3.51 |
| 2026/7/22 | 3.64 | 3.73 | 3.55 | 3.58 | 2,255,814 | 3.58 |
| 2026/7/21 | 3.65 | 3.70 | 3.59 | 3.65 | 2,189,718 | 3.65 |
| 2026/7/20 | 3.73 | 3.74 | 3.61 | 3.61 | 2,656,953 | 3.61 |
1〜20/250件
