ビンファスト・オートの株価時系列・推移
- 52週高値
- 5.29（2026/4/21）
- 52週安値
- 2.78（2026/3/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 3.15 | 3.15 | 3.08 | 3.11 | 327,258 | 3.11 |
| 2026/7/2 | 3.15 | 3.21 | 3.05 | 3.07 | 424,981 | 3.07 |
| 2026/7/1 | 3.14 | 3.17 | 3.08 | 3.09 | 336,374 | 3.09 |
| 2026/6/30 | 3.05 | 3.12 | 3.02 | 3.12 | 505,633 | 3.12 |
| 2026/6/29 | 3.04 | 3.14 | 2.98 | 3.03 | 830,441 | 3.03 |
| 2026/6/26 | 3.07 | 3.10 | 3.02 | 3.03 | 461,830 | 3.03 |
| 2026/6/25 | 3.15 | 3.15 | 3.07 | 3.08 | 296,961 | 3.08 |
| 2026/6/24 | 3.17 | 3.21 | 3.09 | 3.13 | 428,782 | 3.13 |
| 2026/6/23 | 3.02 | 3.17 | 3.02 | 3.16 | 328,282 | 3.16 |
| 2026/6/22 | 3.04 | 3.10 | 2.99 | 3.08 | 486,941 | 3.08 |
| 2026/6/18 | 3.04 | 3.10 | 3.01 | 3.04 | 638,415 | 3.04 |
| 2026/6/17 | 3.11 | 3.16 | 3.03 | 3.04 | 339,249 | 3.04 |
| 2026/6/16 | 3.17 | 3.23 | 3.07 | 3.10 | 631,349 | 3.10 |
| 2026/6/15 | 3.22 | 3.25 | 3.13 | 3.17 | 427,154 | 3.17 |
| 2026/6/12 | 3.10 | 3.17 | 3.07 | 3.15 | 565,032 | 3.15 |
| 2026/6/11 | 3.08 | 3.16 | 3.04 | 3.09 | 409,333 | 3.09 |
| 2026/6/10 | 3.00 | 3.10 | 3.00 | 3.05 | 838,606 | 3.05 |
| 2026/6/9 | 3.05 | 3.10 | 2.99 | 3.04 | 749,811 | 3.04 |
| 2026/6/8 | 3.03 | 3.14 | 2.90 | 3.05 | 1,290,145 | 3.05 |
| 2026/6/5 | 3.33 | 3.33 | 3.21 | 3.21 | 551,449 | 3.21 |
1〜20/250件
