B&Gフードズの株価時系列・推移
- 52週高値
- 6.38（2026/3/4）
- 52週安値
- 1.99（2026/10/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 3.29 | 3.55 | 3.29 | 3.50 | 2,568,884 | 3.50 |
| 2026/11/12 | 3.67 | 3.89 | 3.28 | 3.35 | 6,694,623 | 3.35 |
| 2026/11/11 | 3.05 | 3.67 | 3.02 | 3.67 | 14,646,647 | 3.67 |
| 2026/11/10 | 2.62 | 2.69 | 2.58 | 2.66 | 2,654,978 | 2.66 |
| 2026/11/9 | 2.51 | 2.67 | 2.46 | 2.66 | 1,990,866 | 2.66 |
| 2026/11/6 | 2.40 | 2.51 | 2.37 | 2.50 | 2,117,832 | 2.50 |
| 2026/11/5 | 2.60 | 2.62 | 2.39 | 2.47 | 1,964,758 | 2.47 |
| 2026/11/4 | 2.44 | 2.60 | 2.43 | 2.57 | 2,125,115 | 2.57 |
| 2026/11/3 | 2.38 | 2.39 | 2.32 | 2.39 | 1,394,272 | 2.39 |
| 2026/11/2 | 2.32 | 2.45 | 2.31 | 2.41 | 1,814,016 | 2.41 |
| 2026/10/30 | 2.30 | 2.41 | 2.30 | 2.32 | 2,616,321 | 2.32 |
| 2026/10/29 | 2.10 | 2.28 | 2.09 | 2.26 | 2,262,165 | 2.26 |
| 2026/10/28 | 2.07 | 2.12 | 2.03 | 2.06 | 1,497,354 | 2.06 |
| 2026/10/27 | 2.04 | 2.10 | 2.01 | 2.08 | 1,965,223 | 2.08 |
| 2026/10/26 | 2.06 | 2.07 | 1.99 | 2.04 | 1,713,279 | 2.04 |
| 2026/10/23 | 2.15 | 2.15 | 2.01 | 2.10 | 2,250,081 | 2.10 |
| 2026/10/22 | 2.14 | 2.23 | 2.13 | 2.15 | 1,911,317 | 2.15 |
| 2026/10/21 | 2.19 | 2.20 | 2.10 | 2.12 | 1,750,483 | 2.12 |
| 2026/10/20 | 2.21 | 2.30 | 2.18 | 2.19 | 1,662,588 | 2.19 |
| 2026/10/19 | 2.26 | 2.29 | 2.18 | 2.20 | 1,763,724 | 2.20 |
1〜20/251件
