ビー・ジー・エス・エフの株価時系列・推移
- 52週高値
- 6.75（2026/3/17）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 4.70 | 4.77 | 4.70 | 4.77 | 3,858 | 4.77 |
| 2026/10/7 | 4.65 | 4.70 | 4.65 | 4.70 | 26,451 | 4.70 |
| 2026/10/6 | 4.75 | 4.80 | 4.70 | 4.73 | 32,154 | 4.73 |
| 2026/10/5 | 4.96 | 5.11 | 4.78 | 4.78 | 17,447 | 4.78 |
| 2026/10/2 | 5.13 | 5.14 | 4.90 | 4.92 | 9,126 | 4.92 |
| 2026/10/1 | 5.01 | 5.03 | 4.98 | 4.98 | 4,833 | 4.98 |
| 2026/9/30 | 4.89 | 5.01 | 4.89 | 5.01 | 1,473 | 5.01 |
| 2026/9/29 | 4.95 | 5.15 | 4.89 | 5.07 | 12,843 | 5.07 |
| 2026/9/28 | 4.95 | 5.02 | 4.91 | 4.91 | 4,208 | 4.91 |
| 2026/9/25 | 5.00 | 5.04 | 5.00 | 5.00 | 1,527 | 5.00 |
| 2026/9/24 | 4.89 | 5.02 | 4.89 | 5.00 | 3,715 | 5.00 |
| 2026/9/23 | 5.00 | 5.01 | 4.90 | 4.96 | 7,503 | 4.96 |
| 2026/9/22 | 5.06 | 5.10 | 4.95 | 5.00 | 13,042 | 5.00 |
| 2026/9/21 | 4.99 | 5.08 | 4.89 | 5.03 | 20,925 | 5.03 |
| 2026/9/18 | 5.01 | 5.15 | 4.95 | 4.95 | 27,092 | 4.95 |
| 2026/9/17 | 5.06 | 5.24 | 5.02 | 5.17 | 8,203 | 5.17 |
| 2026/9/16 | 5.15 | 5.15 | 5.00 | 5.00 | 9,340 | 5.00 |
| 2026/9/15 | 5.12 | 5.25 | 5.12 | 5.15 | 2,920 | 5.15 |
| 2026/9/14 | 5.19 | 5.34 | 5.09 | 5.19 | 6,582 | 5.19 |
| 2026/9/11 | 5.15 | 5.33 | 5.05 | 5.15 | 17,800 | 5.15 |
1〜20/250件
