ビル・ホールディングスの株価時系列・推移
- 52週高値
- 57.21（2025/12/22）
- 52週安値
- 31.41（2026/6/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 45.23 | 45.52 | 44.42 | 44.83 | 1,167,442 | 44.83 |
| 2026/10/8 | 43.96 | 45.03 | 43.68 | 44.98 | 1,642,383 | 44.98 |
| 2026/10/7 | 43.89 | 44.60 | 43.65 | 44.00 | 1,050,980 | 44.00 |
| 2026/10/6 | 44.76 | 44.80 | 43.54 | 43.96 | 1,394,577 | 43.96 |
| 2026/10/5 | 43.51 | 44.64 | 43.39 | 44.49 | 1,582,021 | 44.49 |
| 2026/10/2 | 44.05 | 44.29 | 42.93 | 43.62 | 1,199,981 | 43.62 |
| 2026/10/1 | 43.56 | 44.37 | 42.26 | 43.78 | 1,606,259 | 43.78 |
| 2026/9/30 | 42.11 | 43.34 | 41.69 | 42.54 | 1,280,037 | 42.54 |
| 2026/9/29 | 41.49 | 42.18 | 41.00 | 41.92 | 1,624,693 | 41.92 |
| 2026/9/28 | 43.14 | 43.14 | 41.57 | 41.60 | 2,376,107 | 41.60 |
| 2026/9/25 | 44.83 | 45.82 | 44.21 | 44.25 | 1,460,358 | 44.25 |
| 2026/9/24 | 46.12 | 46.62 | 44.89 | 44.97 | 1,917,167 | 44.97 |
| 2026/9/23 | 46.80 | 47.08 | 45.61 | 45.92 | 1,103,529 | 45.92 |
| 2026/9/22 | 47.99 | 48.27 | 46.06 | 46.49 | 1,733,288 | 46.49 |
| 2026/9/21 | 48.00 | 48.26 | 46.80 | 47.06 | 1,411,954 | 47.06 |
| 2026/9/18 | 47.83 | 47.94 | 46.01 | 47.57 | 4,381,386 | 47.57 |
| 2026/9/17 | 49.14 | 49.78 | 47.53 | 47.57 | 1,590,493 | 47.57 |
| 2026/9/16 | 49.18 | 49.55 | 48.31 | 49.00 | 1,929,666 | 49.00 |
| 2026/9/15 | 49.04 | 50.33 | 48.56 | 49.96 | 1,933,379 | 49.96 |
| 2026/9/14 | 48.25 | 49.88 | 47.78 | 49.67 | 1,986,707 | 49.67 |
1〜20/250件
