Bilibili Inc（BILI）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.52 | 15.63 | 15.40 | 15.45 | -2.15% | 2,885,174 |
| 2026-09-01 | 15.97 | 16.13 | 15.78 | 15.79 | -2.29% | 3,220,448 |
| 2026-08-31 | 16.53 | 16.60 | 16.15 | 16.16 | -2.65% | 2,012,767 |
| 2026-08-28 | 16.94 | 17.13 | 16.52 | 16.60 | -0.98% | 3,558,087 |
| 2026-08-27 | 16.18 | 16.80 | 15.97 | 16.77 | +3.81% | 6,739,100 |
| 2026-08-26 | 16.22 | 16.37 | 16.10 | 16.15 | -2.53% | 4,055,600 |
| 2026-08-25 | 16.54 | 16.73 | 16.50 | 16.57 | +0.42% | 3,172,980 |
| 2026-08-24 | 16.66 | 16.69 | 16.43 | 16.50 | -3.28% | 2,804,387 |
| 2026-08-21 | 17.06 | 17.25 | 16.92 | 17.06 | +2.40% | 2,906,700 |
| 2026-08-20 | 16.61 | 16.80 | 16.41 | 16.66 | -3.76% | 3,689,200 |
| 2026-08-19 | 17.10 | 17.33 | 17.04 | 17.31 | +1.88% | 2,344,700 |
| 2026-08-18 | 16.96 | 17.14 | 16.91 | 16.99 | -1.39% | 2,161,400 |
| 2026-08-17 | 17.39 | 17.39 | 17.13 | 17.23 | -1.20% | 1,519,900 |
| 2026-08-14 | 17.18 | 17.46 | 17.17 | 17.44 | +2.17% | 1,901,600 |
| 2026-08-13 | 17.23 | 17.34 | 16.89 | 17.07 | -3.07% | 3,187,400 |
| 2026-08-12 | 17.60 | 17.63 | 17.31 | 17.61 | -2.11% | 3,272,200 |
| 2026-08-11 | 18.25 | 18.32 | 17.96 | 17.99 | -5.27% | 2,506,200 |
| 2026-08-10 | 18.74 | 19.09 | 18.70 | 18.99 | +1.33% | 1,948,200 |
| 2026-08-07 | 18.48 | 18.82 | 18.36 | 18.74 | +0.48% | 1,522,700 |
| 2026-08-06 | 18.69 | 18.76 | 18.55 | 18.65 | +0.38% | 2,117,400 |
| 2026-08-05 | 19.01 | 19.08 | 18.46 | 18.58 | -2.16% | 2,034,800 |
| 2026-08-04 | 18.82 | 19.04 | 18.73 | 18.99 | -1.30% | 2,322,000 |
| 2026-08-03 | 19.13 | 19.47 | 19.01 | 19.24 | +0.73% | 1,808,900 |
| 2026-07-31 | 18.70 | 19.13 | 18.53 | 19.10 | +2.14% | 1,770,900 |
| 2026-07-30 | 18.78 | 18.90 | 18.45 | 18.70 | +0.92% | 2,574,400 |
| 2026-07-29 | 18.53 | 18.88 | 18.44 | 18.53 | +2.60% | 2,387,300 |
| 2026-07-28 | 17.89 | 18.14 | 17.79 | 18.06 | +1.18% | 1,337,800 |
| 2026-07-27 | 17.83 | 18.12 | 17.77 | 17.85 | +4.02% | 1,675,600 |
| 2026-07-24 | 17.37 | 17.51 | 17.14 | 17.16 | -1.89% | 1,442,800 |
| 2026-07-23 | 17.55 | 17.67 | 17.30 | 17.49 | -1.13% | 1,933,700 |
| 2026-07-22 | 17.84 | 17.84 | 17.59 | 17.69 | -3.07% | 1,824,600 |
| 2026-07-21 | 18.41 | 18.54 | 18.25 | 18.25 | -0.87% | 1,181,800 |
| 2026-07-20 | 18.44 | 18.77 | 18.32 | 18.41 | +2.05% | 2,627,200 |
| 2026-07-17 | 17.80 | 18.24 | 17.77 | 18.04 | -5.05% | 3,079,800 |
| 2026-07-16 | 18.83 | 19.09 | 18.63 | 19.00 | +3.94% | 3,580,000 |
| 2026-07-15 | 18.05 | 18.52 | 18.01 | 18.28 | +4.58% | 2,367,100 |
| 2026-07-14 | 17.73 | 17.79 | 17.38 | 17.48 | -0.63% | 3,125,100 |
| 2026-07-13 | 17.44 | 17.68 | 17.32 | 17.59 | -0.62% | 2,050,800 |
| 2026-07-10 | 17.83 | 18.11 | 17.64 | 17.70 | -0.78% | 1,602,600 |
| 2026-07-09 | 17.44 | 17.86 | 17.40 | 17.84 | -1.05% | 1,760,500 |
| 2026-07-08 | 18.15 | 18.33 | 17.94 | 18.03 | +2.44% | 2,320,000 |
| 2026-07-07 | 17.88 | 17.99 | 17.54 | 17.60 | -1.68% | 1,699,500 |
| 2026-07-06 | 17.70 | 18.04 | 17.64 | 17.90 | +4.43% | 2,213,000 |
| 2026-07-02 | 17.24 | 17.45 | 16.93 | 17.14 | -1.66% | 2,218,900 |
| 2026-07-01 | 17.02 | 17.61 | 16.90 | 17.43 | +2.35% | 1,689,100 |
| 2026-06-30 | 16.98 | 17.18 | 16.73 | 17.03 | +1.01% | 1,469,300 |
| 2026-06-29 | 16.89 | 17.05 | 16.74 | 16.86 | +2.37% | 1,906,000 |
| 2026-06-26 | 15.93 | 16.59 | 15.85 | 16.47 | +2.04% | 2,035,700 |
| 2026-06-25 | 16.32 | 16.45 | 15.88 | 16.14 | -2.24% | 2,791,700 |
| 2026-06-24 | 16.54 | 16.86 | 16.40 | 16.51 | +3.45% | 3,410,300 |
| 2026-06-23 | 16.00 | 16.33 | 15.79 | 15.96 | -4.77% | 4,514,500 |
| 2026-06-22 | 16.86 | 16.91 | 16.57 | 16.76 | -2.56% | 2,152,400 |
| 2026-06-18 | 17.31 | 17.36 | 17.09 | 17.20 | +0.12% | 2,312,600 |
| 2026-06-17 | 17.38 | 17.76 | 17.09 | 17.18 | -0.69% | 2,450,600 |
| 2026-06-16 | 17.22 | 17.40 | 17.14 | 17.30 | -3.08% | 2,075,900 |
| 2026-06-15 | 18.15 | 18.16 | 17.83 | 17.85 | -0.06% | 1,904,900 |
| 2026-06-12 | 18.32 | 18.32 | 17.82 | 17.86 | -2.72% | 2,025,600 |
| 2026-06-11 | 17.82 | 18.42 | 17.68 | 18.36 | +1.55% | 2,610,700 |
| 2026-06-10 | 18.03 | 18.64 | 18.03 | 18.08 | +2.67% | 3,725,700 |
| 2026-06-09 | 18.00 | 18.00 | 17.25 | 17.61 | -1.95% | 2,460,500 |
| 2026-06-08 | 18.43 | 18.52 | 17.85 | 17.96 | +2.86% | 3,445,200 |
| 2026-06-05 | 18.13 | 18.16 | 17.27 | 17.46 | -3.05% | 3,361,600 |
| 2026-06-04 | 18.21 | 18.49 | 18.00 | 18.01 | +0.90% | 2,191,400 |
| 2026-06-03 | 18.12 | 18.18 | 17.80 | 17.85 | -4.29% | 2,244,800 |
| 2026-06-02 | 19.18 | 19.19 | 18.47 | 18.65 | +1.58% | 3,387,400 |
| 2026-06-01 | 18.00 | 18.52 | 17.94 | 18.36 | +6.00% | 3,661,500 |
| 2026-05-29 | 17.39 | 17.64 | 17.22 | 17.32 | +0.58% | 2,162,300 |
| 2026-05-28 | 17.16 | 17.39 | 17.03 | 17.22 | -1.99% | 3,603,400 |
| 2026-05-27 | 17.31 | 17.75 | 17.06 | 17.57 | -1.18% | 4,791,600 |
| 2026-05-26 | 17.35 | 18.05 | 17.33 | 17.78 | +3.19% | 4,684,500 |
| 2026-05-22 | 16.97 | 17.48 | 16.92 | 17.23 | -1.99% | 4,715,000 |
| 2026-05-21 | 17.65 | 17.72 | 17.32 | 17.58 | -3.93% | 5,484,100 |
| 2026-05-20 | 19.10 | 19.29 | 18.26 | 18.30 | -8.50% | 10,080,800 |
| 2026-05-19 | 18.38 | 20.07 | 18.30 | 20.00 | +1.88% | 13,535,700 |
| 2026-05-18 | 19.20 | 19.65 | 19.05 | 19.63 | +2.94% | 5,692,700 |
| 2026-05-15 | 19.56 | 19.56 | 19.03 | 19.07 | -6.15% | 4,302,900 |
| 2026-05-14 | 21.14 | 21.27 | 20.30 | 20.32 | -9.04% | 5,877,500 |
| 2026-05-13 | 21.42 | 22.70 | 21.24 | 22.34 | +4.30% | 4,705,300 |
| 2026-05-12 | 21.91 | 21.93 | 21.28 | 21.42 | -2.99% | 1,432,100 |
| 2026-05-11 | 21.92 | 22.41 | 21.92 | 22.08 | +0.09% | 2,024,000 |
| 2026-05-08 | 22.77 | 22.80 | 21.95 | 22.06 | +0.36% | 2,179,700 |
| 2026-05-07 | 22.51 | 22.59 | 21.89 | 21.98 | -1.74% | 2,740,000 |
| 2026-05-06 | 21.81 | 22.50 | 21.73 | 22.37 | +3.81% | 3,269,200 |
| 2026-05-05 | 21.72 | 21.86 | 21.46 | 21.55 | -0.65% | 1,388,200 |
| 2026-05-04 | 21.76 | 21.96 | 21.55 | 21.69 | -1.18% | 1,561,600 |
| 2026-05-01 | 21.95 | 22.18 | 21.90 | 21.95 | -0.36% | 1,048,700 |
| 2026-04-30 | 21.56 | 22.07 | 21.46 | 22.03 | +2.66% | 1,319,400 |
| 2026-04-29 | 21.76 | 21.86 | 21.34 | 21.46 | +0.00% | 1,602,100 |
| 2026-04-28 | 21.27 | 21.48 | 20.99 | 21.46 | -1.15% | 1,609,700 |
| 2026-04-27 | 21.59 | 21.97 | 21.55 | 21.71 | -2.43% | 2,008,800 |
| 2026-04-24 | 22.17 | 22.50 | 22.02 | 22.25 | +0.36% | 1,771,200 |
| 2026-04-23 | 22.69 | 22.96 | 21.90 | 22.17 | -2.64% | 2,735,100 |
| 2026-04-22 | 22.94 | 23.13 | 22.65 | 22.77 | -2.57% | 2,943,700 |
| 2026-04-21 | 24.55 | 24.55 | 23.34 | 23.37 | -6.41% | 4,588,800 |
| 2026-04-20 | 24.85 | 25.13 | 24.81 | 24.97 | -0.72% | 1,227,000 |
| 2026-04-17 | 25.38 | 25.50 | 25.06 | 25.15 | -0.40% | 1,968,100 |
| 2026-04-16 | 25.32 | 25.63 | 24.93 | 25.25 | +1.20% | 2,620,100 |
| 2026-04-15 | 24.73 | 25.06 | 24.61 | 24.95 | -0.20% | 2,898,100 |
| 2026-04-14 | 24.59 | 25.18 | 24.51 | 25.00 | +2.17% | 2,331,100 |
| 2026-04-13 | 24.12 | 24.48 | 23.73 | 24.47 | +2.99% | 1,653,800 |
| 2026-04-10 | 23.64 | 23.91 | 23.50 | 23.76 | -0.04% | 1,342,200 |
| 2026-04-09 | 23.88 | 23.95 | 23.28 | 23.77 | -2.14% | 1,835,500 |
| 2026-04-08 | 24.32 | 24.88 | 24.14 | 24.29 | +5.70% | 2,563,400 |
| 2026-04-07 | 23.00 | 23.04 | 22.54 | 22.98 | -0.61% | 1,009,800 |
| 2026-04-06 | 23.01 | 23.39 | 22.95 | 23.12 | +0.30% | 648,200 |
| 2026-04-02 | 22.40 | 23.08 | 22.34 | 23.05 | +0.70% | 1,212,700 |
| 2026-04-01 | 23.20 | 23.35 | 22.75 | 22.89 | +1.46% | 2,099,300 |
| 2026-03-31 | 21.76 | 22.59 | 21.62 | 22.56 | +4.01% | 1,951,900 |
| 2026-03-30 | 22.12 | 22.22 | 21.51 | 21.69 | -2.87% | 2,504,400 |
| 2026-03-27 | 22.55 | 22.64 | 22.22 | 22.33 | -1.54% | 1,931,000 |
| 2026-03-26 | 23.21 | 23.37 | 22.66 | 22.68 | -4.67% | 2,463,000 |
| 2026-03-25 | 23.84 | 24.05 | 23.45 | 23.79 | +1.49% | 1,772,800 |
| 2026-03-24 | 23.55 | 23.58 | 23.20 | 23.44 | -3.38% | 2,414,300 |
| 2026-03-23 | 24.07 | 24.88 | 24.04 | 24.26 | +0.75% | 2,692,500 |
| 2026-03-20 | 24.82 | 24.85 | 23.88 | 24.08 | -4.18% | 3,253,500 |
| 2026-03-19 | 24.68 | 25.27 | 24.31 | 25.13 | -1.45% | 2,124,400 |
| 2026-03-18 | 26.34 | 26.53 | 25.47 | 25.50 | -4.71% | 2,622,200 |
| 2026-03-17 | 25.94 | 26.77 | 25.66 | 26.76 | +4.45% | 2,856,400 |
| 2026-03-16 | 25.92 | 25.99 | 25.59 | 25.62 | +1.67% | 1,960,200 |
| 2026-03-13 | 25.31 | 25.77 | 25.09 | 25.20 | +1.20% | 1,454,400 |
| 2026-03-12 | 25.26 | 25.48 | 24.88 | 24.90 | -2.43% | 1,945,300 |
| 2026-03-11 | 26.00 | 26.13 | 25.07 | 25.52 | -3.99% | 3,566,000 |
| 2026-03-10 | 26.31 | 27.27 | 26.18 | 26.58 | +1.61% | 3,504,580 |
| 2026-03-09 | 24.84 | 26.19 | 24.46 | 26.16 | +6.04% | 4,095,104 |
| 2026-03-06 | 25.05 | 25.08 | 24.55 | 24.67 | -3.44% | 4,808,100 |
| 2026-03-05 | 26.11 | 26.16 | 24.66 | 25.55 | -7.09% | 8,941,300 |
| 2026-03-04 | 27.02 | 27.75 | 26.95 | 27.50 | +3.46% | 3,348,200 |
| 2026-03-03 | 26.36 | 26.90 | 26.06 | 26.58 | -2.39% | 3,124,400 |
| 2026-03-02 | 26.92 | 27.42 | 26.80 | 27.23 | -2.40% | 1,560,700 |
| 2026-02-27 | 28.00 | 28.38 | 27.85 | 27.90 | -2.00% | 1,335,100 |
| 2026-02-26 | 28.00 | 28.50 | 27.78 | 28.47 | -3.20% | 2,086,900 |
| 2026-02-25 | 29.32 | 29.57 | 29.03 | 29.41 | -0.91% | 985,900 |
| 2026-02-24 | 29.42 | 29.73 | 29.01 | 29.68 | -0.50% | 2,196,200 |
| 2026-02-23 | 29.85 | 30.29 | 29.62 | 29.83 | -1.55% | 1,535,600 |
| 2026-02-20 | 29.30 | 30.47 | 29.26 | 30.30 | -2.13% | 1,460,500 |
| 2026-02-19 | 30.90 | 30.98 | 30.60 | 30.96 | -0.61% | 792,100 |
| 2026-02-18 | 31.06 | 31.33 | 30.91 | 31.15 | +0.81% | 814,400 |
| 2026-02-17 | 30.60 | 31.30 | 30.54 | 30.90 | +0.98% | 1,254,800 |
| 2026-02-13 | 30.24 | 30.91 | 30.23 | 30.60 | +1.02% | 1,438,258 |
| 2026-02-12 | 31.38 | 31.43 | 29.77 | 30.29 | -4.87% | 3,180,605 |
| 2026-02-11 | 32.17 | 32.24 | 31.28 | 31.84 | +2.84% | 1,689,888 |
| 2026-02-10 | 30.78 | 31.26 | 30.50 | 30.96 | +0.62% | 1,152,155 |
| 2026-02-09 | 30.55 | 31.09 | 30.38 | 30.77 | -2.41% | 1,915,004 |
| 2026-02-06 | 30.99 | 31.56 | 30.57 | 31.53 | +4.40% | 2,098,081 |
| 2026-02-05 | 30.16 | 30.86 | 29.91 | 30.20 | +1.51% | 2,914,565 |
| 2026-02-04 | 30.99 | 30.99 | 29.21 | 29.75 | -6.56% | 4,439,142 |
| 2026-02-03 | 32.28 | 32.40 | 31.26 | 31.84 | -4.21% | 2,606,912 |
| 2026-02-02 | 33.12 | 33.70 | 33.05 | 33.24 | -2.35% | 2,173,183 |
| 2026-01-30 | 34.87 | 35.34 | 33.68 | 34.04 | -3.95% | 3,074,897 |
| 2026-01-29 | 35.50 | 35.67 | 34.31 | 35.44 | -1.34% | 2,199,302 |
| 2026-01-28 | 36.10 | 36.40 | 35.32 | 35.92 | +3.58% | 2,774,475 |
| 2026-01-27 | 34.94 | 35.12 | 34.44 | 34.68 | +3.43% | 2,858,174 |
| 2026-01-26 | 32.78 | 33.60 | 32.64 | 33.53 | +0.39% | 1,541,893 |
| 2026-01-23 | 33.33 | 33.49 | 32.89 | 33.40 | -0.09% | 2,388,265 |
| 2026-01-22 | 33.15 | 33.58 | 32.77 | 33.43 | +4.53% | 3,720,039 |
| 2026-01-21 | 32.08 | 32.57 | 31.19 | 31.98 | +5.65% | 3,897,743 |
| 2026-01-20 | 31.27 | 31.42 | 30.16 | 30.27 | -6.80% | 3,786,489 |
| 2026-01-16 | 33.02 | 33.12 | 31.92 | 32.48 | -1.93% | 5,336,783 |
| 2026-01-15 | 32.91 | 33.61 | 32.21 | 33.12 | -0.66% | 4,453,403 |
| 2026-01-14 | 32.98 | 33.74 | 32.73 | 33.34 | +6.18% | 8,509,324 |
| 2026-01-13 | 31.62 | 32.09 | 31.15 | 31.40 | -1.20% | 3,954,450 |
| 2026-01-12 | 29.95 | 32.07 | 29.64 | 31.78 | +8.95% | 8,028,464 |
| 2026-01-09 | 28.65 | 29.30 | 28.47 | 29.17 | +1.85% | 3,490,025 |
| 2026-01-08 | 27.67 | 28.91 | 27.66 | 28.64 | +6.51% | 4,068,910 |
| 2026-01-07 | 27.03 | 27.22 | 26.79 | 26.89 | -1.50% | 1,712,896 |
| 2026-01-06 | 27.35 | 27.56 | 27.22 | 27.30 | -0.11% | 2,243,180 |
| 2026-01-05 | 26.69 | 27.46 | 26.52 | 27.33 | +3.64% | 3,634,314 |
| 2026-01-02 | 25.91 | 26.50 | 25.88 | 26.37 | +7.24% | 3,430,041 |
| 2025-12-31 | 24.63 | 24.77 | 24.47 | 24.59 | +0.16% | 1,061,080 |
| 2025-12-30 | 24.64 | 24.77 | 24.44 | 24.55 | -0.37% | 1,641,657 |
| 2025-12-29 | 24.23 | 24.66 | 24.17 | 24.64 | -1.24% | 1,337,078 |
| 2025-12-26 | 24.85 | 25.43 | 24.70 | 24.95 | +0.73% | 1,662,996 |
| 2025-12-24 | 24.69 | 24.86 | 24.60 | 24.77 | -0.68% | 628,763 |
| 2025-12-23 | 24.90 | 24.95 | 24.48 | 24.94 | -0.91% | 834,919 |
| 2025-12-22 | 24.92 | 25.18 | 24.78 | 25.17 | +1.57% | 1,156,591 |
| 2025-12-19 | 24.77 | 25.00 | 24.61 | 24.78 | +0.32% | 1,232,373 |
| 2025-12-18 | 24.75 | 24.97 | 24.68 | 24.70 | +1.77% | 1,248,028 |
| 2025-12-17 | 24.65 | 24.76 | 24.23 | 24.27 | -0.49% | 1,542,496 |
| 2025-12-16 | 24.24 | 24.49 | 24.17 | 24.39 | -0.53% | 1,262,727 |
| 2025-12-15 | 24.73 | 24.83 | 24.31 | 24.52 | -0.33% | 1,279,281 |
| 2025-12-12 | 25.02 | 25.11 | 24.41 | 24.60 | -1.28% | 3,112,506 |
| 2025-12-11 | 24.70 | 25.02 | 24.54 | 24.92 | -1.66% | 2,156,469 |
| 2025-12-10 | 25.03 | 25.48 | 24.94 | 25.34 | -0.12% | 1,188,598 |
| 2025-12-09 | 25.06 | 25.40 | 24.81 | 25.37 | -2.42% | 1,257,473 |
| 2025-12-08 | 26.04 | 26.16 | 25.84 | 26.00 | +0.78% | 1,122,444 |
| 2025-12-05 | 25.96 | 26.07 | 25.71 | 25.80 | +0.39% | 1,102,100 |
| 2025-12-04 | 25.99 | 26.14 | 25.66 | 25.70 | +1.94% | 990,296 |
| 2025-12-03 | 25.27 | 25.61 | 25.08 | 25.21 | -2.36% | 1,323,637 |
| 2025-12-02 | 26.02 | 26.07 | 25.68 | 25.82 | -2.71% | 1,204,285 |
| 2025-12-01 | 26.46 | 26.75 | 26.31 | 26.54 | -0.26% | 1,605,370 |
| 2025-11-28 | 26.30 | 26.68 | 26.23 | 26.61 | +0.76% | 764,456 |
| 2025-11-26 | 26.54 | 26.77 | 26.20 | 26.41 | -2.83% | 1,231,825 |
| 2025-11-25 | 27.29 | 27.60 | 26.96 | 27.18 | +3.03% | 2,046,845 |
| 2025-11-24 | 26.07 | 26.62 | 26.02 | 26.38 | +6.80% | 2,457,713 |
| 2025-11-21 | 24.45 | 25.00 | 24.05 | 24.70 | +2.24% | 2,164,642 |
| 2025-11-20 | 25.31 | 25.48 | 24.12 | 24.16 | -4.54% | 2,616,119 |
| 2025-11-19 | 25.96 | 26.05 | 25.20 | 25.31 | -3.43% | 3,039,007 |
| 2025-11-18 | 25.60 | 26.33 | 25.50 | 26.21 | +0.34% | 1,907,398 |
| 2025-11-17 | 26.05 | 26.83 | 25.95 | 26.12 | -0.23% | 2,292,290 |
| 2025-11-14 | 26.55 | 27.01 | 26.06 | 26.18 | +1.12% | 3,614,208 |
| 2025-11-13 | 26.13 | 26.56 | 25.05 | 25.89 | -4.78% | 6,910,431 |
| 2025-11-12 | 27.55 | 27.59 | 26.70 | 27.19 | +0.18% | 3,558,535 |
| 2025-11-11 | 27.42 | 27.58 | 26.86 | 27.14 | -1.67% | 2,111,879 |
| 2025-11-10 | 27.97 | 27.97 | 27.43 | 27.60 | -0.83% | 2,725,988 |
| 2025-11-07 | 27.49 | 27.93 | 27.23 | 27.83 | -2.08% | 1,916,143 |
| 2025-11-06 | 28.96 | 29.25 | 28.25 | 28.42 | -0.77% | 1,560,714 |
| 2025-11-05 | 28.31 | 28.89 | 28.10 | 28.64 | -0.14% | 1,520,591 |
| 2025-11-04 | 28.66 | 29.13 | 28.53 | 28.68 | -5.00% | 2,873,277 |
| 2025-11-03 | 30.41 | 30.50 | 29.95 | 30.19 | -0.20% | 1,380,122 |
| 2025-10-31 | 29.89 | 30.65 | 29.75 | 30.25 | -0.46% | 1,966,562 |
| 2025-10-30 | 30.37 | 30.61 | 29.96 | 30.39 | -5.12% | 2,582,439 |
| 2025-10-29 | 31.95 | 32.50 | 31.65 | 32.03 | +1.39% | 3,007,498 |
| 2025-10-28 | 30.88 | 31.71 | 30.61 | 31.59 | +5.37% | 3,548,015 |
| 2025-10-27 | 29.77 | 30.15 | 29.55 | 29.98 | +1.77% | 1,755,334 |
| 2025-10-24 | 29.30 | 29.84 | 29.21 | 29.46 | +1.76% | 1,883,340 |
| 2025-10-23 | 28.69 | 28.96 | 28.29 | 28.95 | +0.84% | 2,306,059 |
| 2025-10-22 | 28.66 | 29.36 | 28.36 | 28.71 | -1.54% | 2,228,006 |
| 2025-10-21 | 29.40 | 29.50 | 28.93 | 29.16 | +5.84% | 3,752,978 |
| 2025-10-20 | 26.95 | 27.82 | 26.56 | 27.55 | +1.85% | 2,588,867 |
| 2025-10-17 | 27.16 | 27.41 | 26.74 | 27.05 | -0.88% | 1,745,903 |
| 2025-10-16 | 27.24 | 27.67 | 27.00 | 27.29 | +1.53% | 3,205,004 |
| 2025-10-15 | 26.91 | 27.27 | 26.52 | 26.88 | +2.21% | 2,007,170 |
| 2025-10-14 | 25.80 | 27.08 | 25.76 | 26.30 | -3.45% | 4,644,772 |
| 2025-10-13 | 27.65 | 28.00 | 26.93 | 27.24 | +2.41% | 4,853,643 |
| 2025-10-10 | 29.01 | 29.48 | 26.11 | 26.60 | -9.37% | 7,242,182 |
| 2025-10-09 | 30.41 | 30.92 | 29.14 | 29.35 | +2.91% | 4,557,320 |
| 2025-10-08 | 28.46 | 28.66 | 28.04 | 28.52 | +2.74% | 1,524,604 |
| 2025-10-07 | 28.61 | 28.67 | 27.58 | 27.76 | -2.97% | 1,463,964 |
| 2025-10-06 | 28.14 | 28.71 | 28.13 | 28.61 | +0.35% | 1,205,052 |
| 2025-10-03 | 29.00 | 29.02 | 28.34 | 28.51 | -1.32% | 1,877,757 |
| 2025-10-02 | 29.53 | 29.60 | 28.77 | 28.89 | +1.44% | 2,395,356 |
| 2025-10-01 | 28.13 | 28.59 | 27.85 | 28.48 | +1.39% | 1,854,570 |
| 2025-09-30 | 28.80 | 29.13 | 28.05 | 28.09 | +2.78% | 4,636,413 |
| 2025-09-29 | 27.01 | 27.38 | 27.00 | 27.33 | +4.75% | 3,308,228 |
| 2025-09-26 | 26.43 | 26.43 | 25.72 | 26.09 | -4.57% | 3,568,443 |
| 2025-09-25 | 26.65 | 27.52 | 26.44 | 27.34 | +4.07% | 3,282,612 |
| 2025-09-24 | 26.30 | 26.71 | 26.16 | 26.27 | +1.94% | 2,519,509 |
| 2025-09-23 | 26.03 | 26.33 | 25.70 | 25.77 | -4.02% | 2,786,400 |
| 2025-09-22 | 27.00 | 27.26 | 26.70 | 26.85 | -1.10% | 2,288,018 |
| 2025-09-19 | 27.18 | 27.41 | 26.97 | 27.15 | +0.26% | 2,497,472 |
| 2025-09-18 | 26.88 | 27.35 | 26.66 | 27.08 | -3.35% | 3,472,992 |
| 2025-09-17 | 28.00 | 28.20 | 27.48 | 28.02 | +2.30% | 4,008,493 |
| 2025-09-16 | 26.85 | 27.52 | 26.72 | 27.39 | +1.14% | 3,417,603 |
| 2025-09-15 | 26.90 | 27.64 | 26.60 | 27.08 | +6.40% | 7,726,682 |
| 2025-09-12 | 25.17 | 26.33 | 25.12 | 25.45 | +4.09% | 5,258,593 |
| 2025-09-11 | 24.87 | 24.88 | 23.70 | 24.45 | -1.19% | 6,727,027 |
| 2025-09-10 | 25.17 | 25.25 | 24.22 | 24.75 | +2.59% | 4,735,657 |
| 2025-09-09 | 23.57 | 24.57 | 23.54 | 24.12 | +6.91% | 5,956,417 |
| 2025-09-08 | 22.40 | 22.59 | 22.29 | 22.56 | +0.67% | 1,633,679 |
| 2025-09-05 | 22.89 | 22.94 | 22.07 | 22.41 | -0.40% | 2,196,559 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+25.35%）。最も弱い月：11月（-11.86%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Bilibili Inc（BILI）の直近終値は？
2026-09-02 時点で 15.45。Closelookデータレイクの日次価格記録より。
BILI の52週高値・安値は？
直近52週間で高値 36.40、安値 15.40（2026-09-02 時点）。
Bilibili Inc が歴史的に最も強い月と弱い月は？
歴史的に、BILI の最も強い月は 9月（平均 +25.35%）、最も弱い月は 11月（平均 -11.86%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。