ビー・ジー・エス・エフの株価時系列・推移
- 52週高値
- 8.22（2025/9/12）
- 52週安値
- 3.25（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 5.61 | 5.69 | 5.61 | 5.66 | 4,540 | 5.66 |
| 2026/8/13 | 5.45 | 5.55 | 5.45 | 5.55 | 1,441 | 5.55 |
| 2026/8/12 | 5.50 | 5.50 | 5.39 | 5.40 | 12,119 | 5.40 |
| 2026/8/11 | 5.46 | 5.61 | 5.46 | 5.55 | 4,267 | 5.55 |
| 2026/8/10 | 5.58 | 5.63 | 5.53 | 5.56 | 9,935 | 5.56 |
| 2026/8/7 | 5.45 | 5.62 | 5.45 | 5.62 | 1,724 | 5.62 |
| 2026/8/6 | 5.63 | 5.66 | 5.54 | 5.66 | 4,765 | 5.66 |
| 2026/8/5 | 5.56 | 5.64 | 5.49 | 5.64 | 8,748 | 5.64 |
| 2026/8/4 | 5.74 | 5.75 | 5.48 | 5.58 | 9,145 | 5.58 |
| 2026/8/3 | 5.56 | 5.78 | 5.56 | 5.70 | 4,070 | 5.70 |
| 2026/7/31 | 5.55 | 5.75 | 5.51 | 5.55 | 14,678 | 5.55 |
| 2026/7/30 | 5.31 | 5.31 | 5.23 | 5.25 | 7,212 | 5.25 |
| 2026/7/29 | 5.03 | 5.36 | 5.03 | 5.36 | 7,834 | 5.36 |
| 2026/7/28 | 5.17 | 5.45 | 5.17 | 5.28 | 15,205 | 5.28 |
| 2026/7/27 | 5.40 | 5.58 | 5.00 | 5.20 | 40,458 | 5.20 |
| 2026/7/24 | 5.56 | 5.56 | 5.43 | 5.51 | 14,213 | 5.51 |
| 2026/7/23 | 5.61 | 5.75 | 5.61 | 5.67 | 2,459 | 5.67 |
| 2026/7/22 | 5.61 | 5.74 | 5.52 | 5.61 | 4,493 | 5.61 |
| 2026/7/21 | 5.61 | 5.68 | 5.61 | 5.61 | 5,468 | 5.61 |
| 2026/7/20 | 5.69 | 5.75 | 5.60 | 5.62 | 4,341 | 5.62 |
1〜20/251件
