日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビックカメラ(3048)の株価時系列情報

ビックカメラ(3048)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,264 1,289 1,263 1,281 505,700
2024/03/27 1,258 1,273 1,258 1,268 514,200
2024/03/26 1,278 1,279 1,256 1,258 403,900
2024/03/25 1,294 1,302 1,285 1,285 514,100
2024/03/22 1,275 1,294 1,272 1,290 566,700
2024/03/21 1,291 1,293 1,270 1,271 385,700
2024/03/19 1,290 1,297 1,280 1,290 339,100
2024/03/18 1,285 1,299 1,280 1,290 370,400
2024/03/15 1,284 1,286 1,275 1,283 424,900
2024/03/14 1,271 1,283 1,271 1,281 283,400
2024/03/13 1,289 1,290 1,267 1,273 348,000
2024/03/12 1,262 1,282 1,250 1,278 525,000
2024/03/11 1,238 1,263 1,236 1,262 626,400
2024/03/08 1,244 1,267 1,242 1,242 852,100
2024/03/07 1,260 1,270 1,245 1,255 654,900
2024/03/06 1,240 1,278 1,240 1,270 545,700
2024/03/05 1,248 1,258 1,240 1,256 371,100
2024/03/04 1,260 1,265 1,246 1,252 656,700
2024/03/01 1,268 1,282 1,265 1,273 548,600
2024/02/29 1,300 1,313 1,275 1,287 611,100
2024/02/28 1,298 1,304 1,286 1,290 2,043,700
2024/02/27 1,312 1,315 1,295 1,304 2,763,100
2024/02/26 1,290 1,316 1,287 1,311 1,402,500
2024/02/22 1,295 1,295 1,277 1,284 1,124,900
2024/02/21 1,279 1,289 1,260 1,280 1,909,600
2024/02/20 1,336 1,337 1,300 1,300 1,186,800
2024/02/19 1,318 1,332 1,312 1,331 1,192,800
2024/02/16 1,321 1,334 1,315 1,321 950,900
2024/02/15 1,325 1,327 1,308 1,311 1,186,900
2024/02/14 1,341 1,346 1,308 1,318 1,487,900
2024/02/13 1,359 1,360 1,348 1,353 1,152,000
2024/02/09 1,346 1,361 1,339 1,359 923,200
2024/02/08 1,335 1,346 1,325 1,337 907,300
2024/02/07 1,361 1,363 1,333 1,345 643,900
2024/02/06 1,369 1,377 1,356 1,360 713,700
2024/02/05 1,385 1,387 1,376 1,377 623,000
2024/02/02 1,383 1,386 1,360 1,372 645,200
2024/02/01 1,371 1,382 1,362 1,377 472,000
2024/01/31 1,360 1,375 1,354 1,375 444,900
2024/01/30 1,351 1,360 1,344 1,354 387,500
2024/01/29 1,351 1,358 1,346 1,351 388,800
2024/01/26 1,377 1,381 1,341 1,345 541,600
2024/01/25 1,362 1,380 1,359 1,379 459,700
2024/01/24 1,350 1,362 1,346 1,361 338,300
2024/01/23 1,366 1,377 1,355 1,356 433,800
2024/01/22 1,353 1,359 1,345 1,357 440,600
2024/01/19 1,348 1,359 1,340 1,352 548,800
2024/01/18 1,350 1,355 1,340 1,341 404,200
2024/01/17 1,333 1,355 1,332 1,340 665,400
2024/01/16 1,380 1,390 1,334 1,336 775,000
2024/01/15 1,366 1,393 1,345 1,376 1,231,200
2024/01/12 1,374 1,378 1,325 1,336 1,242,300
2024/01/11 1,387 1,394 1,374 1,375 671,000
2024/01/10 1,399 1,400 1,363 1,380 899,200
2024/01/09 1,377 1,405 1,376 1,395 790,400
2024/01/05 1,368 1,379 1,361 1,374 716,200
2024/01/04 1,343 1,355 1,317 1,354 528,200
2023/12/29 1,343 1,348 1,336 1,344 376,700
2023/12/28 1,335 1,349 1,334 1,346 328,100
2023/12/27 1,322 1,342 1,322 1,338 406,700
2023/12/26 1,332 1,336 1,315 1,320 353,000
2023/12/25 1,324 1,338 1,320 1,332 398,200
2023/12/22 1,310 1,331 1,296 1,319 594,300
2023/12/21 1,312 1,317 1,307 1,316 326,800
2023/12/20 1,296 1,323 1,294 1,319 779,400
2023/12/19 1,274 1,293 1,272 1,292 536,900
2023/12/18 1,263 1,269 1,247 1,266 315,600
2023/12/15 1,267 1,268 1,251 1,262 343,200
2023/12/14 1,275 1,282 1,255 1,265 374,200
2023/12/13 1,273 1,274 1,264 1,271 285,700
2023/12/12 1,266 1,275 1,260 1,267 371,200
2023/12/11 1,245 1,264 1,241 1,264 382,800
2023/12/08 1,251 1,253 1,238 1,241 392,600
2023/12/07 1,248 1,257 1,239 1,248 528,700
2023/12/06 1,225 1,245 1,223 1,243 436,200
2023/12/05 1,230 1,238 1,220 1,223 433,500
2023/12/04 1,224 1,230 1,216 1,228 310,600
2023/12/01 1,229 1,236 1,226 1,228 399,000
2023/11/30 1,220 1,221 1,207 1,221 480,600
2023/11/29 1,224 1,232 1,218 1,223 411,900
2023/11/28 1,218 1,227 1,214 1,221 463,300
2023/11/27 1,206 1,217 1,202 1,216 550,300
2023/11/24 1,208 1,211 1,199 1,208 442,300
2023/11/22 1,187 1,210 1,186 1,206 643,400
2023/11/21 1,174 1,186 1,168 1,184 381,400
2023/11/20 1,170 1,179 1,162 1,174 437,300
2023/11/17 1,163 1,168 1,154 1,168 317,900
2023/11/16 1,174 1,184 1,163 1,163 373,000
2023/11/15 1,168 1,180 1,165 1,179 306,000
2023/11/14 1,170 1,172 1,158 1,159 239,600
2023/11/13 1,177 1,180 1,160 1,166 315,800
2023/11/10 1,160 1,180 1,154 1,180 566,800
2023/11/09 1,145 1,162 1,136 1,157 395,500
2023/11/08 1,143 1,151 1,135 1,144 368,100
2023/11/07 1,156 1,159 1,141 1,143 477,300
2023/11/06 1,162 1,163 1,146 1,156 496,300
2023/11/02 1,180 1,180 1,148 1,160 566,800
2023/11/01 1,144 1,185 1,138 1,181 1,551,800
2023/10/31 1,114 1,143 1,110 1,143 729,700
2023/10/30 1,108 1,117 1,098 1,104 424,100
2023/10/27 1,111 1,113 1,097 1,113 377,800
2023/10/26 1,083 1,108 1,081 1,108 819,800
2023/10/25 1,075 1,086 1,071 1,081 435,900
2023/10/24 1,072 1,078 1,063 1,073 514,700
2023/10/23 1,084 1,085 1,075 1,078 416,700
2023/10/20 1,094 1,094 1,082 1,084 356,300
2023/10/19 1,083 1,096 1,082 1,092 326,100
2023/10/18 1,095 1,097 1,072 1,087 488,400
2023/10/17 1,121 1,122 1,091 1,093 492,600
2023/10/16 1,139 1,145 1,106 1,110 522,600
2023/10/13 1,129 1,146 1,129 1,146 843,100
2023/10/12 1,137 1,162 1,118 1,132 1,413,900
2023/10/11 1,106 1,115 1,092 1,107 1,079,700
2023/10/10 1,117 1,128 1,103 1,122 706,200
2023/10/06 1,124 1,134 1,121 1,133 797,100
2023/10/05 1,095 1,123 1,093 1,123 661,300
2023/10/04 1,095 1,104 1,089 1,093 766,600
2023/10/03 1,103 1,112 1,100 1,103 523,900
2023/10/02 1,105 1,112 1,094 1,101 477,000
2023/09/29 1,115 1,122 1,096 1,103 589,400
2023/09/28 1,104 1,116 1,102 1,111 590,500
2023/09/27 1,110 1,110 1,099 1,109 560,000
2023/09/26 1,105 1,115 1,105 1,111 648,500
2023/09/25 1,092 1,107 1,091 1,105 573,300
2023/09/22 1,089 1,098 1,088 1,091 474,700
2023/09/21 1,087 1,097 1,086 1,091 354,900
2023/09/20 1,086 1,091 1,080 1,087 435,900
2023/09/19 1,091 1,091 1,077 1,087 514,700
2023/09/15 1,094 1,099 1,091 1,092 594,800
2023/09/14 1,100 1,104 1,093 1,095 311,800
2023/09/13 1,095 1,102 1,092 1,099 444,100
2023/09/12 1,095 1,107 1,093 1,098 454,700
2023/09/11 1,083 1,094 1,079 1,091 514,900
2023/09/08 1,082 1,085 1,076 1,083 611,800
2023/09/07 1,070 1,086 1,069 1,079 467,100
2023/09/06 1,073 1,076 1,068 1,072 503,700
2023/09/05 1,083 1,083 1,073 1,076 560,300
2023/09/04 1,082 1,094 1,079 1,083 682,900
2023/09/01 1,076 1,082 1,064 1,080 977,900
2023/08/31 1,098 1,101 1,077 1,082 942,900
2023/08/30 1,106 1,106 1,088 1,098 1,857,300
2023/08/29 1,107 1,123 1,106 1,118 2,994,400
2023/08/28 1,104 1,109 1,101 1,107 809,500
2023/08/25 1,109 1,113 1,099 1,108 496,300
2023/08/24 1,111 1,111 1,101 1,111 471,100
2023/08/23 1,104 1,112 1,100 1,112 555,200
2023/08/22 1,098 1,107 1,094 1,104 547,100
2023/08/21 1,091 1,107 1,090 1,099 961,200
2023/08/18 1,100 1,107 1,084 1,089 1,601,500
2023/08/17 1,134 1,134 1,097 1,102 1,108,300
2023/08/16 1,124 1,128 1,112 1,128 954,200
2023/08/15 1,114 1,119 1,101 1,118 866,600
2023/08/14 1,127 1,130 1,112 1,120 1,425,400
2023/08/10 1,090 1,117 1,081 1,117 2,309,500
2023/08/09 1,058 1,077 1,051 1,070 1,701,700
2023/08/08 1,060 1,064 1,054 1,062 676,800
2023/08/07 1,050 1,059 1,045 1,059 1,032,600
2023/08/04 1,042 1,054 1,042 1,052 669,300
2023/08/03 1,052 1,054 1,043 1,044 1,077,200
2023/08/02 1,057 1,059 1,053 1,055 726,700
2023/08/01 1,073 1,073 1,061 1,061 706,900
2023/07/31 1,077 1,078 1,064 1,068 846,900
2023/07/28 1,068 1,070 1,061 1,070 815,400
2023/07/27 1,071 1,071 1,064 1,070 483,400
2023/07/26 1,064 1,066 1,057 1,063 673,000
2023/07/25 1,076 1,077 1,068 1,071 505,600
2023/07/24 1,068 1,073 1,061 1,070 831,900
2023/07/21 1,064 1,068 1,057 1,068 708,600
2023/07/20 1,080 1,081 1,068 1,068 523,500
2023/07/19 1,074 1,081 1,072 1,078 441,100
2023/07/18 1,074 1,075 1,067 1,073 519,800
2023/07/14 1,074 1,077 1,065 1,076 540,400
2023/07/13 1,095 1,095 1,071 1,075 759,100
2023/07/12 1,068 1,102 1,064 1,088 1,411,000
2023/07/11 1,098 1,099 1,084 1,091 1,486,400
2023/07/10 1,065 1,085 1,062 1,085 1,064,900
2023/07/07 1,038 1,063 1,036 1,059 744,700
2023/07/06 1,053 1,056 1,040 1,041 809,400
2023/07/05 1,063 1,066 1,053 1,055 664,100
2023/07/04 1,073 1,077 1,067 1,068 379,300
2023/07/03 1,073 1,077 1,068 1,074 414,000
2023/06/30 1,073 1,075 1,061 1,068 514,000
2023/06/29 1,080 1,082 1,073 1,075 467,000
2023/06/28 1,072 1,084 1,072 1,081 512,500
2023/06/27 1,072 1,072 1,066 1,072 250,300
2023/06/26 1,068 1,072 1,062 1,071 285,200
2023/06/23 1,069 1,077 1,063 1,065 438,300
2023/06/22 1,074 1,075 1,068 1,069 373,000
2023/06/21 1,066 1,073 1,064 1,069 349,100
2023/06/20 1,063 1,066 1,056 1,066 314,400
2023/06/19 1,060 1,068 1,057 1,068 426,400
2023/06/16 1,068 1,069 1,056 1,059 1,002,600
2023/06/15 1,075 1,078 1,070 1,070 371,100
2023/06/14 1,067 1,073 1,064 1,071 426,700
2023/06/13 1,070 1,071 1,062 1,067 482,100
2023/06/12 1,072 1,075 1,065 1,070 397,800
2023/06/09 1,073 1,077 1,068 1,068 467,900
2023/06/08 1,075 1,078 1,068 1,071 295,100
2023/06/07 1,072 1,082 1,069 1,072 542,400
2023/06/06 1,067 1,068 1,061 1,067 335,300

このページの先頭へ