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
- 118.70（2025/9/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/9/1 | 255.22 | 257.89 | 248.75 | 255.97 | 4,283,966 | 255.97 |
| 2026/8/31 | 258.24 | 261.79 | 254.91 | 258.72 | 4,085,717 | 258.72 |
| 2026/8/28 | 269.06 | 270.00 | 255.57 | 257.08 | 3,849,764 | 257.08 |
| 2026/8/27 | 273.00 | 274.76 | 262.23 | 269.28 | 4,607,814 | 269.28 |
| 2026/8/26 | 256.61 | 265.78 | 255.34 | 263.81 | 3,930,906 | 263.81 |
| 2026/8/25 | 263.09 | 267.05 | 255.03 | 255.75 | 3,927,047 | 255.75 |
| 2026/8/24 | 257.00 | 258.30 | 249.97 | 254.97 | 3,986,115 | 254.97 |
| 2026/8/21 | 268.20 | 268.20 | 257.49 | 261.95 | 3,212,660 | 261.95 |
| 2026/8/20 | 258.59 | 264.95 | 252.16 | 264.63 | 5,219,688 | 264.63 |
| 2026/8/19 | 273.00 | 275.55 | 256.11 | 261.00 | 6,206,531 | 261.00 |
| 2026/8/18 | 281.00 | 281.67 | 270.31 | 272.54 | 5,584,140 | 272.54 |
| 2026/8/17 | 297.88 | 300.30 | 290.58 | 292.43 | 3,575,938 | 292.43 |
| 2026/8/14 | 287.07 | 295.47 | 285.25 | 293.84 | 3,153,624 | 293.84 |
| 2026/8/13 | 287.95 | 293.51 | 286.88 | 287.07 | 3,120,082 | 287.07 |
| 2026/8/12 | 298.29 | 298.29 | 286.01 | 288.36 | 4,034,344 | 288.36 |
| 2026/8/11 | 275.50 | 284.68 | 273.90 | 281.81 | 3,686,940 | 281.81 |
| 2026/8/10 | 277.28 | 278.68 | 267.52 | 270.10 | 2,859,542 | 270.10 |
| 2026/8/7 | 284.92 | 285.90 | 269.19 | 272.40 | 3,909,487 | 272.40 |
1〜20/251件
