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
- 2.87（2026/9/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 2.99 | 3.05 | 2.93 | 3.02 | 2,086,068 | 3.02 |
| 2026/9/23 | 3.04 | 3.06 | 2.96 | 2.98 | 1,115,704 | 2.98 |
| 2026/9/22 | 2.97 | 3.06 | 2.97 | 3.04 | 1,858,848 | 3.04 |
| 2026/9/21 | 2.90 | 2.96 | 2.89 | 2.93 | 2,304,097 | 2.93 |
| 2026/9/18 | 3.04 | 3.04 | 2.87 | 2.88 | 5,582,168 | 2.88 |
| 2026/9/17 | 3.16 | 3.18 | 3.04 | 3.04 | 2,307,315 | 3.04 |
| 2026/9/16 | 3.18 | 3.22 | 3.13 | 3.14 | 1,982,325 | 3.14 |
| 2026/9/15 | 3.16 | 3.17 | 3.12 | 3.16 | 1,487,913 | 3.16 |
| 2026/9/14 | 3.17 | 3.24 | 3.15 | 3.16 | 1,988,305 | 3.16 |
| 2026/9/11 | 3.24 | 3.25 | 3.10 | 3.15 | 3,435,397 | 3.15 |
| 2026/9/10 | 3.24 | 3.27 | 3.18 | 3.22 | 1,807,553 | 3.22 |
| 2026/9/9 | 3.31 | 3.31 | 3.22 | 3.25 | 1,755,375 | 3.25 |
| 2026/9/8 | 3.29 | 3.33 | 3.23 | 3.30 | 2,234,290 | 3.30 |
| 2026/9/4 | 3.33 | 3.38 | 3.28 | 3.29 | 2,179,577 | 3.29 |
| 2026/9/3 | 3.45 | 3.45 | 3.33 | 3.36 | 2,255,981 | 3.36 |
| 2026/9/2 | 3.50 | 3.53 | 3.44 | 3.45 | 1,630,936 | 3.45 |
| 2026/9/1 | 3.47 | 3.56 | 3.45 | 3.49 | 2,170,482 | 3.49 |
| 2026/8/31 | 3.51 | 3.54 | 3.46 | 3.47 | 2,189,348 | 3.47 |
| 2026/8/28 | 3.50 | 3.55 | 3.48 | 3.52 | 1,027,292 | 3.52 |
| 2026/8/27 | 3.48 | 3.51 | 3.43 | 3.47 | 1,484,276 | 3.47 |
1〜20/250件
