バーティブ・ホールディングスの株価時系列・推移
- 52週高値
- 379.94（2026/5/14）
- 52週安値
- 147.35（2025/10/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 249.48 | 250.82 | 241.27 | 241.31 | 4,176,499 | 241.31 |
| 2026/9/29 | 251.38 | 254.13 | 246.84 | 248.34 | 3,298,848 | 248.34 |
| 2026/9/28 | 253.23 | 254.20 | 242.52 | 244.04 | 4,284,811 | 244.04 |
| 2026/9/25 | 249.18 | 254.50 | 248.00 | 253.28 | 4,134,525 | 253.28 |
| 2026/9/24 | 240.47 | 246.90 | 239.00 | 245.30 | 4,128,471 | 245.30 |
| 2026/9/23 | 253.68 | 255.02 | 248.51 | 248.78 | 3,556,464 | 248.78 |
| 2026/9/22 | 250.30 | 255.40 | 249.14 | 253.46 | 3,524,209 | 253.46 |
| 2026/9/21 | 254.67 | 254.88 | 247.61 | 250.86 | 4,867,546 | 250.86 |
| 2026/9/18 | 246.19 | 250.15 | 242.43 | 249.39 | 7,837,060 | 249.39 |
| 2026/9/17 | 249.75 | 252.34 | 241.25 | 241.49 | 4,967,158 | 241.49 |
| 2026/9/16 | 240.00 | 244.76 | 237.64 | 239.41 | 5,514,636 | 239.41 |
| 2026/9/15 | 243.02 | 245.41 | 233.90 | 234.61 | 5,737,183 | 234.61 |
| 2026/9/14 | 228.00 | 241.30 | 226.94 | 237.39 | 10,904,955 | 237.39 |
| 2026/9/11 | 252.50 | 258.78 | 251.84 | 257.06 | 4,774,088 | 257.06 |
| 2026/9/10 | 259.10 | 262.00 | 244.77 | 248.13 | 10,055,159 | 248.13 |
| 2026/9/9 | 288.69 | 290.23 | 260.00 | 262.89 | 9,798,806 | 262.89 |
| 2026/9/8 | 285.00 | 295.34 | 282.00 | 290.83 | 4,755,582 | 290.83 |
| 2026/9/4 | 273.95 | 280.99 | 271.20 | 280.53 | 3,322,736 | 280.53 |
| 2026/9/3 | 256.49 | 270.99 | 254.50 | 268.83 | 4,245,904 | 268.83 |
| 2026/9/2 | 254.97 | 260.05 | 251.50 | 256.70 | 3,014,437 | 256.70 |
1〜20/250件
