ビアサットの株価時系列・推移
- 52週高値
- 93.03（2026/7/1）
- 52週安値
- 26.10（2025/10/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 71.60 | 76.60 | 71.55 | 73.72 | 1,142,431 | 73.72 |
| 2026/9/23 | 75.20 | 77.57 | 73.34 | 73.68 | 1,709,149 | 73.68 |
| 2026/9/22 | 76.77 | 77.97 | 74.45 | 74.99 | 1,657,859 | 74.99 |
| 2026/9/21 | 77.85 | 78.31 | 76.00 | 76.38 | 2,166,089 | 76.38 |
| 2026/9/18 | 74.69 | 77.43 | 72.50 | 76.38 | 4,299,351 | 76.38 |
| 2026/9/17 | 73.00 | 74.22 | 71.38 | 73.02 | 1,372,598 | 73.02 |
| 2026/9/16 | 71.84 | 72.35 | 69.97 | 70.95 | 1,630,060 | 70.95 |
| 2026/9/15 | 72.52 | 72.80 | 67.86 | 70.61 | 1,751,988 | 70.61 |
| 2026/9/14 | 71.38 | 73.47 | 71.28 | 71.64 | 1,166,579 | 71.64 |
| 2026/9/11 | 75.55 | 75.95 | 73.05 | 74.31 | 1,244,679 | 74.31 |
| 2026/9/10 | 71.16 | 76.20 | 70.37 | 74.18 | 1,803,108 | 74.18 |
| 2026/9/9 | 77.93 | 78.34 | 72.30 | 72.36 | 1,433,814 | 72.36 |
| 2026/9/8 | 75.85 | 79.83 | 75.15 | 77.75 | 2,045,442 | 77.75 |
| 2026/9/4 | 71.74 | 76.29 | 71.72 | 75.32 | 1,555,019 | 75.32 |
| 2026/9/3 | 70.22 | 72.85 | 68.95 | 71.72 | 1,929,058 | 71.72 |
| 2026/9/2 | 66.14 | 70.55 | 65.47 | 69.92 | 2,120,977 | 69.92 |
| 2026/9/1 | 66.75 | 68.17 | 65.83 | 66.28 | 1,335,054 | 66.28 |
| 2026/8/31 | 67.01 | 68.15 | 66.73 | 67.27 | 1,351,556 | 67.27 |
| 2026/8/28 | 73.12 | 73.12 | 67.30 | 67.37 | 1,844,865 | 67.37 |
| 2026/8/27 | 71.90 | 74.00 | 70.55 | 72.73 | 1,339,732 | 72.73 |
1〜20/251件
