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
- 3.23（2026/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 3.49 | 3.62 | 3.23 | 3.44 | 45,993 | 3.44 |
| 2026/11/5 | 3.89 | 3.95 | 3.33 | 3.53 | 41,993 | 3.53 |
| 2026/11/4 | 4.12 | 4.16 | 3.81 | 3.93 | 18,998 | 3.93 |
| 2026/11/3 | 4.03 | 4.29 | 4.00 | 4.19 | 11,533 | 4.19 |
| 2026/11/2 | 4.25 | 4.25 | 3.91 | 3.99 | 28,059 | 3.99 |
| 2026/10/30 | 4.24 | 4.24 | 4.24 | 4.24 | 1,062 | 4.24 |
| 2026/10/29 | 4.20 | 4.42 | 4.20 | 4.29 | 14,421 | 4.29 |
| 2026/10/28 | 4.14 | 4.36 | 4.10 | 4.25 | 5,424 | 4.25 |
| 2026/10/27 | 4.31 | 4.33 | 4.17 | 4.17 | 5,428 | 4.17 |
| 2026/10/26 | 4.48 | 4.60 | 4.35 | 4.35 | 10,075 | 4.35 |
| 2026/10/23 | 4.29 | 4.45 | 4.22 | 4.36 | 5,140 | 4.36 |
| 2026/10/22 | 4.10 | 4.21 | 4.07 | 4.17 | 7,571 | 4.17 |
| 2026/10/21 | 4.00 | 4.08 | 3.98 | 4.08 | 18,076 | 4.08 |
| 2026/10/20 | 4.10 | 4.10 | 4.00 | 4.05 | 9,469 | 4.05 |
| 2026/10/19 | 4.37 | 4.37 | 4.10 | 4.13 | 11,881 | 4.13 |
| 2026/10/16 | 4.37 | 4.48 | 4.36 | 4.40 | 10,272 | 4.40 |
| 2026/10/15 | 4.37 | 4.40 | 4.34 | 4.35 | 10,732 | 4.35 |
| 2026/10/14 | 4.53 | 4.53 | 4.35 | 4.43 | 6,007 | 4.43 |
| 2026/10/13 | 4.60 | 4.60 | 4.53 | 4.55 | 7,603 | 4.55 |
| 2026/10/12 | 4.71 | 4.71 | 4.63 | 4.63 | 7,461 | 4.63 |
1〜20/250件
