バレット・ビジネス・サービシズ (BBSI)

BBSI
🏛️ アメリカ →
44.32
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 68.56 69.07 68.24 69.06 0.0M
2021-12-30 69.49 69.82 68.67 69.11 0.0M
2021-12-29 70.35 70.35 69.64 69.75 0.0M
2021-12-28 70.11 70.68 69.92 70.00 0.0M
2021-12-27 69.63 70.94 69.24 70.46 0.0M
2021-12-23 70.14 70.15 69.36 69.37 0.0M
2021-12-22 68.81 70.09 68.00 69.96 0.0M
2021-12-21 69.10 69.97 67.60 68.99 0.1M
2021-12-20 66.59 68.71 65.09 68.27 0.1M
2021-12-17 65.42 68.07 64.60 67.00 0.1M
2021-12-16 66.61 67.57 65.49 65.55 0.1M
2021-12-15 66.37 66.69 64.86 65.83 0.1M
2021-12-14 66.58 67.66 65.47 66.03 0.1M
2021-12-13 68.83 69.89 66.48 66.96 0.1M
2021-12-10 68.94 70.37 67.55 69.19 0.0M
2021-12-09 69.91 70.58 68.68 68.77 0.0M
2021-12-08 70.51 70.51 70.00 70.28 0.0M
2021-12-07 70.75 71.45 70.28 70.54 0.0M
2021-12-06 70.24 70.65 69.92 70.37 0.0M
2021-12-03 71.00 71.00 68.95 69.43 0.0M
2021-12-02 71.11 71.65 70.28 71.20 0.0M
2021-12-01 71.89 72.26 69.71 69.77 0.0M
2021-11-30 72.19 72.65 70.58 70.59 0.0M
2021-11-29 74.40 74.40 72.63 72.94 0.0M
2021-11-26 74.48 74.89 72.78 73.98 0.0M
2021-11-24 76.08 76.72 76.08 76.27 0.0M
2021-11-23 76.09 77.41 75.95 77.04 0.0M
2021-11-22 75.12 77.10 74.56 76.13 0.0M
2021-11-19 75.38 76.87 74.40 75.27 0.0M
2021-11-18 76.43 76.43 74.52 75.59 0.1M
2021-11-17 77.85 77.91 76.18 76.73 0.0M
2021-11-16 77.69 78.98 77.05 78.26 0.0M
2021-11-15 79.86 79.86 77.65 78.00 0.0M
2021-11-12 81.25 81.25 79.50 79.92 0.0M
2021-11-11 79.87 80.71 79.41 80.29 0.0M
2021-11-10 79.70 80.45 79.07 79.59 0.0M
2021-11-09 80.84 81.42 80.25 80.25 0.0M
2021-11-08 82.31 82.85 79.91 81.26 0.0M
2021-11-05 79.65 83.54 79.62 82.32 0.0M
2021-11-04 84.55 84.55 76.61 79.40 0.1M
2021-11-03 84.62 86.82 83.02 85.23 0.1M
2021-11-02 84.08 85.50 84.08 84.53 0.0M
2021-11-01 82.40 84.37 81.70 83.71 0.1M
2021-10-29 82.09 82.67 81.96 82.00 0.1M
2021-10-28 82.08 82.58 81.91 82.00 0.0M
2021-10-27 81.18 82.20 80.67 81.60 0.0M
2021-10-26 81.88 82.03 80.97 81.00 0.0M
2021-10-25 82.19 82.19 80.96 81.92 0.0M
2021-10-22 81.29 82.19 80.72 81.50 0.0M
2021-10-21 82.32 82.49 81.42 81.55 0.0M
2021-10-20 81.00 82.29 80.03 82.08 0.0M
2021-10-19 80.57 81.00 79.50 80.95 0.0M
2021-10-18 79.46 80.57 79.17 79.93 0.0M
2021-10-15 79.73 80.93 78.43 79.76 0.0M
2021-10-14 79.75 79.75 77.83 78.56 0.0M
2021-10-13 80.86 80.86 78.58 79.31 0.0M
2021-10-12 81.85 82.36 80.00 80.86 0.0M
2021-10-11 81.69 82.90 80.45 81.49 0.1M
2021-10-08 81.00 82.00 80.01 81.69 0.1M
2021-10-07 80.00 81.49 79.90 80.00 0.1M
2021-10-06 78.70 79.77 77.03 79.50 0.0M
2021-10-05 79.10 79.48 78.54 79.48 0.0M
2021-10-04 79.50 79.95 78.35 78.63 0.0M
2021-10-01 76.55 79.69 76.13 79.35 0.0M
2021-09-30 78.84 79.20 75.86 76.26 0.0M
2021-09-29 78.70 79.30 77.90 78.32 0.0M
2021-09-28 79.32 79.32 77.22 77.73 0.0M
2021-09-27 78.15 81.30 78.15 79.50 0.0M
2021-09-24 76.22 78.80 76.12 78.48 0.0M
2021-09-23 76.42 78.21 76.14 76.62 0.0M
2021-09-22 73.78 76.85 73.78 75.92 0.0M
2021-09-21 74.71 75.27 73.48 73.61 0.0M
2021-09-20 72.63 74.21 71.75 73.95 0.0M
2021-09-17 75.59 76.50 73.23 73.81 0.1M
2021-09-16 77.32 77.32 75.31 76.07 0.0M
2021-09-15 74.34 77.31 74.02 76.10 0.0M
2021-09-14 75.76 75.81 74.00 74.28 0.0M
2021-09-13 76.87 76.87 75.02 75.91 0.0M
2021-09-10 77.81 78.30 76.25 76.65 0.0M
2021-09-09 78.32 79.25 77.18 77.24 0.0M
2021-09-08 76.93 78.89 76.92 78.33 0.0M
2021-09-07 76.84 77.77 76.52 76.90 0.0M
2021-09-03 77.32 77.48 76.01 77.22 0.0M
2021-09-02 76.96 78.39 76.96 77.87 0.0M
2021-09-01 76.30 77.25 76.21 77.23 0.0M
2021-08-31 76.37 77.99 76.37 77.50 0.0M
2021-08-30 76.78 76.78 76.02 76.37 0.0M
2021-08-27 75.14 76.55 75.10 76.45 0.0M
2021-08-26 75.29 75.45 74.66 74.97 0.0M
2021-08-25 74.90 76.52 74.51 74.68 0.0M
2021-08-24 75.65 75.65 74.96 75.03 0.0M
2021-08-23 74.77 75.67 74.68 75.56 0.0M
2021-08-20 74.02 75.50 73.02 74.58 0.0M
2021-08-19 73.63 75.15 73.62 74.54 0.0M
2021-08-18 76.35 76.82 74.55 74.68 0.0M
2021-08-17 77.90 77.90 76.15 76.82 0.0M
2021-08-16 78.21 78.71 77.54 78.01 0.0M
2021-08-13 78.99 78.99 78.39 78.39 0.0M
2021-08-12 78.30 79.25 77.59 78.85 0.0M
2021-08-11 78.14 78.44 77.15 78.18 0.0M
2021-08-10 77.37 78.32 76.59 78.21 0.0M
2021-08-09 76.10 77.99 75.27 77.91 0.0M
2021-08-06 76.80 77.00 75.03 75.98 0.0M
2021-08-05 72.42 77.00 72.42 76.74 0.0M
2021-08-04 71.82 72.31 70.81 71.71 0.0M
2021-08-03 72.13 73.27 71.69 72.55 0.0M
2021-08-02 73.20 74.09 72.11 72.53 0.0M
2021-07-30 72.83 73.33 72.41 73.21 0.0M
2021-07-29 72.83 73.76 72.83 73.21 0.0M
2021-07-28 71.82 72.92 71.13 72.86 0.0M
2021-07-27 70.27 72.22 70.27 71.81 0.0M
2021-07-26 71.81 71.81 70.70 71.05 0.0M
2021-07-23 71.06 71.80 70.82 71.80 0.0M
2021-07-22 70.84 70.89 69.96 70.21 0.0M
2021-07-21 71.79 73.15 71.25 71.76 0.0M
2021-07-20 69.70 73.40 69.50 71.10 0.0M
2021-07-19 71.46 72.00 69.20 69.66 0.0M
2021-07-16 73.20 74.00 72.02 72.64 0.0M
2021-07-15 72.41 73.00 71.89 72.63 0.0M
2021-07-14 72.27 72.95 71.63 72.94 0.0M
2021-07-13 72.39 72.39 71.78 72.25 0.0M
2021-07-12 72.19 73.50 72.01 72.70 0.0M
2021-07-09 71.64 72.89 71.46 72.49 0.0M
2021-07-08 70.45 71.67 69.91 71.38 0.0M
2021-07-07 70.64 74.00 70.64 71.78 0.0M
2021-07-06 71.61 71.61 69.69 70.36 0.0M
2021-07-02 73.50 73.50 72.20 72.55 0.0M
2021-07-01 72.72 74.02 72.72 73.36 0.0M
2021-06-30 73.11 73.31 72.42 72.61 0.0M
2021-06-29 74.43 74.88 72.72 73.03 0.0M
2021-06-28 75.87 75.87 73.84 74.16 0.0M
2021-06-25 74.69 76.47 74.39 76.00 0.1M
2021-06-24 73.84 75.36 73.78 74.77 0.0M
2021-06-23 73.06 74.02 72.90 73.38 0.0M
2021-06-22 71.20 73.51 71.20 72.78 0.0M
2021-06-21 71.25 72.83 70.93 71.92 0.0M
2021-06-18 73.35 73.35 70.26 70.93 0.1M
2021-06-17 74.83 74.93 73.50 74.22 0.0M
2021-06-16 75.19 75.61 74.50 74.65 0.0M
2021-06-15 75.62 75.90 74.81 75.90 0.0M
2021-06-14 75.05 75.61 74.35 75.42 0.0M
2021-06-11 75.33 75.84 74.84 75.33 0.0M
2021-06-10 75.38 75.48 74.80 75.19 0.0M
2021-06-09 74.64 75.59 74.56 75.16 0.0M
2021-06-08 74.43 75.07 74.43 74.92 0.0M
2021-06-07 74.38 75.01 74.10 74.60 0.0M
2021-06-04 74.64 75.29 74.15 74.38 0.0M
2021-06-03 73.41 74.85 73.40 74.68 0.0M
2021-06-02 74.51 74.70 73.40 74.01 0.0M
2021-06-01 74.39 74.54 73.48 74.51 0.0M
2021-05-28 75.63 75.63 73.89 74.47 0.0M
2021-05-27 75.41 75.99 75.07 75.51 0.0M
2021-05-26 74.25 74.91 73.61 74.74 0.0M
2021-05-25 75.31 75.98 73.70 73.81 0.0M
2021-05-24 74.31 75.87 73.53 75.66 0.0M
2021-05-21 74.90 75.76 73.92 74.23 0.0M
2021-05-20 73.74 74.26 72.90 74.25 0.0M
2021-05-19 73.74 74.11 72.51 73.70 0.0M
2021-05-18 74.55 74.61 74.07 74.61 0.0M
2021-05-17 73.85 74.83 73.45 74.56 0.0M
2021-05-14 74.29 75.00 73.44 74.32 0.0M
2021-05-13 72.35 74.30 72.35 74.25 0.0M
2021-05-12 74.29 74.81 72.46 72.56 0.0M
2021-05-11 78.24 78.30 73.89 74.92 0.0M
2021-05-10 78.65 79.73 77.59 79.25 0.1M
2021-05-07 76.16 78.59 75.72 78.40 0.0M
2021-05-06 74.78 77.55 74.76 76.74 0.1M
2021-05-05 75.43 75.43 72.49 74.18 0.0M
2021-05-04 76.43 76.85 74.80 75.51 0.0M
2021-05-03 73.71 76.99 73.50 76.43 0.0M
2021-04-30 70.98 73.52 70.61 73.33 0.1M
2021-04-29 71.18 71.97 70.40 71.52 0.0M
2021-04-28 69.52 70.90 69.51 70.55 0.0M
2021-04-27 69.25 70.16 68.66 69.65 0.0M
2021-04-26 70.48 70.53 68.69 69.17 0.0M
2021-04-23 69.00 70.47 68.27 70.29 0.0M
2021-04-22 69.39 69.98 68.10 69.06 0.0M
2021-04-21 68.85 69.27 68.72 69.09 0.1M
2021-04-20 68.52 69.07 67.69 68.98 0.0M
2021-04-19 69.97 69.97 67.83 69.18 0.0M
2021-04-16 69.34 71.09 68.72 70.30 0.0M
2021-04-15 70.05 70.37 68.65 69.48 0.0M
2021-04-14 69.49 70.40 69.11 69.70 0.0M
2021-04-13 70.09 70.59 68.47 69.37 0.1M
2021-04-12 70.82 71.12 68.95 70.07 0.0M
2021-04-09 72.04 72.04 70.30 71.11 0.0M
2021-04-08 71.34 72.15 71.27 71.79 0.0M
2021-04-07 71.31 71.84 70.31 71.28 0.0M
2021-04-06 71.65 72.60 71.18 71.73 0.0M
2021-04-05 71.40 72.36 71.13 72.11 0.0M
2021-04-01 69.49 72.23 69.49 71.30 0.0M
2021-03-31 67.22 69.61 66.64 68.86 0.1M
2021-03-30 68.75 69.94 68.63 69.29 0.0M
2021-03-29 70.04 70.98 68.26 69.00 0.0M
2021-03-26 70.70 71.22 69.68 70.29 0.0M
2021-03-25 68.85 70.64 67.70 69.80 0.0M
2021-03-24 70.16 73.04 68.85 69.16 0.0M
2021-03-23 70.37 71.06 69.11 69.67 0.0M
2021-03-22 72.29 72.29 68.61 71.00 0.1M
2021-03-19 70.72 73.59 69.95 73.27 0.2M
2021-03-18 70.04 71.02 68.84 70.83 0.0M
2021-03-17 70.63 70.81 69.27 70.19 0.0M
2021-03-16 74.06 74.06 70.24 70.63 0.0M
2021-03-15 73.09 74.30 71.60 73.69 0.1M
2021-03-12 72.00 73.50 70.94 73.28 0.0M
2021-03-11 71.35 72.71 69.66 71.89 0.1M
2021-03-10 73.37 73.37 70.23 71.04 0.0M
2021-03-09 74.94 74.94 70.65 72.94 0.0M
2021-03-08 71.66 75.93 71.25 74.59 0.0M
2021-03-05 70.73 71.83 68.92 71.62 0.1M
2021-03-04 77.74 77.74 69.67 70.24 0.1M
2021-03-03 75.19 76.35 73.24 74.50 0.0M
2021-03-02 73.67 75.63 72.75 74.61 0.1M
2021-03-01 73.05 73.86 72.19 73.29 0.0M
2021-02-26 72.19 72.35 70.91 71.20 0.0M
2021-02-25 72.78 72.89 71.69 71.90 0.0M
2021-02-24 72.83 73.48 72.04 72.86 0.0M
2021-02-23 72.95 74.45 72.30 72.75 0.0M
2021-02-22 71.06 73.48 71.06 73.15 0.0M
2021-02-19 70.72 71.75 70.72 71.60 0.0M
2021-02-18 70.22 71.63 70.15 70.34 0.0M
2021-02-17 69.90 71.28 69.19 70.22 0.0M
2021-02-16 70.66 70.73 69.22 69.90 0.0M
2021-02-12 70.60 70.78 69.59 69.90 0.0M
2021-02-11 70.35 71.72 70.34 70.62 0.0M
2021-02-10 70.45 70.92 69.47 69.69 0.0M
2021-02-09 68.67 71.53 68.67 70.38 0.0M
2021-02-08 67.24 69.30 67.01 68.83 0.0M
2021-02-05 68.29 68.29 65.78 66.89 0.0M
2021-02-04 65.71 68.50 65.71 67.41 0.0M
2021-02-03 65.17 65.86 64.44 65.58 0.0M
2021-02-02 64.81 66.02 64.59 65.51 0.0M
2021-02-01 63.65 65.32 63.05 64.55 0.0M
2021-01-29 64.98 64.98 62.30 63.05 0.1M
2021-01-28 65.18 69.99 64.38 64.59 0.0M
2021-01-27 66.00 66.07 63.71 64.94 0.0M
2021-01-26 67.36 67.96 66.35 66.56 0.0M
2021-01-25 67.29 68.16 66.33 67.31 0.0M
2021-01-22 66.51 68.04 66.51 67.86 0.1M
2021-01-21 68.94 68.94 66.50 67.45 0.0M
2021-01-20 67.60 69.96 67.60 68.52 0.0M
2021-01-19 68.56 68.60 66.09 67.96 0.0M
2021-01-15 68.68 69.36 67.05 67.72 0.0M
2021-01-14 70.36 72.02 68.95 69.40 0.1M
2021-01-13 70.30 71.32 69.07 69.08 0.0M
2021-01-12 69.99 71.37 69.01 71.17 0.0M
2021-01-11 68.74 70.97 68.74 69.35 0.0M
2021-01-08 71.70 71.70 68.53 70.21 0.0M
2021-01-07 71.46 72.37 70.89 71.56 0.0M
2021-01-06 67.96 72.00 67.96 71.60 0.1M
2021-01-05 65.75 68.03 65.00 66.83 0.1M
2021-01-04 68.80 68.80 64.30 65.76 0.0M