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

ビックカメラの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/02/23 1,078 1,102 1,078 1,098 2,750,600
2017/02/22 1,099 1,109 1,077 1,080 1,828,600
2017/02/21 1,075 1,101 1,071 1,099 1,138,600
2017/02/20 1,068 1,077 1,058 1,074 1,524,300
2017/02/17 1,094 1,094 1,065 1,066 975,200
2017/02/16 1,090 1,102 1,081 1,100 962,900
2017/02/15 1,070 1,087 1,067 1,084 571,500
2017/02/14 1,076 1,076 1,057 1,057 502,500
2017/02/13 1,065 1,073 1,061 1,071 513,300
2017/02/10 1,056 1,061 1,051 1,057 577,100
2017/02/09 1,052 1,055 1,039 1,041 780,700
2017/02/08 1,055 1,066 1,051 1,053 616,400
2017/02/07 1,055 1,071 1,055 1,056 595,700
2017/02/06 1,069 1,070 1,051 1,058 549,900
2017/02/03 1,048 1,066 1,048 1,056 819,000
2017/02/02 1,062 1,073 1,045 1,048 809,200
2017/02/01 1,044 1,054 1,037 1,054 748,700
2017/01/31 1,080 1,082 1,046 1,055 1,338,700
2017/01/30 1,111 1,112 1,088 1,095 870,400
2017/01/27 1,127 1,135 1,117 1,118 896,500
2017/01/26 1,095 1,121 1,094 1,120 1,039,900
2017/01/25 1,078 1,085 1,069 1,084 548,500
2017/01/24 1,069 1,076 1,065 1,065 669,500
2017/01/23 1,065 1,085 1,061 1,074 1,118,100
2017/01/20 1,045 1,068 1,040 1,067 944,300
2017/01/19 1,037 1,055 1,037 1,048 938,200
2017/01/18 1,001 1,033 1,001 1,025 955,000
2017/01/17 1,030 1,035 1,005 1,007 721,000
2017/01/16 1,048 1,058 1,029 1,030 1,093,900
2017/01/13 1,050 1,066 1,044 1,053 1,830,300
2017/01/12 1,079 1,081 1,056 1,072 846,100
2017/01/11 1,090 1,098 1,085 1,086 530,500
2017/01/10 1,081 1,089 1,079 1,081 505,700
2017/01/06 1,075 1,089 1,073 1,085 527,900
2017/01/05 1,085 1,094 1,079 1,089 575,700
2017/01/04 1,074 1,086 1,072 1,081 609,800
2016/12/30 1,060 1,074 1,060 1,070 455,800
2016/12/29 1,070 1,071 1,060 1,065 418,500
2016/12/28 1,081 1,087 1,074 1,075 334,300
2016/12/27 1,070 1,085 1,069 1,076 525,800
2016/12/26 1,081 1,085 1,070 1,070 680,500
2016/12/22 1,085 1,086 1,063 1,079 829,900
2016/12/21 1,103 1,104 1,085 1,097 883,100
2016/12/20 1,125 1,126 1,099 1,105 795,500
2016/12/19 1,120 1,134 1,114 1,128 592,100
2016/12/16 1,130 1,140 1,121 1,126 977,100
2016/12/15 1,091 1,132 1,086 1,122 1,523,200
2016/12/14 1,080 1,094 1,077 1,086 681,500
2016/12/13 1,059 1,085 1,058 1,078 902,800
2016/12/12 1,060 1,064 1,047 1,055 1,025,800
2016/12/09 1,051 1,072 1,050 1,060 767,700
2016/12/08 1,068 1,079 1,066 1,069 724,300
2016/12/07 1,050 1,063 1,050 1,063 446,700
2016/12/06 1,042 1,059 1,041 1,052 788,500
2016/12/05 1,039 1,042 1,027 1,032 549,700
2016/12/02 1,030 1,045 1,028 1,043 752,800
2016/12/01 1,020 1,030 1,020 1,025 694,700
2016/11/30 1,015 1,020 1,013 1,014 392,900
2016/11/29 1,013 1,028 1,011 1,014 548,800
2016/11/28 1,019 1,020 1,008 1,015 599,100
2016/11/25 1,020 1,025 1,010 1,018 781,700
2016/11/24 1,010 1,020 1,006 1,015 831,500
2016/11/22 993 1,013 993 1,003 1,279,900
2016/11/21 973 996 973 991 1,446,500
2016/11/18 949 969 947 969 1,194,500
2016/11/17 933 949 932 940 622,000
2016/11/16 928 938 927 933 574,200
2016/11/15 930 930 921 925 498,500
2016/11/14 926 932 921 926 693,200
2016/11/11 918 926 908 916 891,600
2016/11/10 900 915 888 915 1,183,800
2016/11/09 905 914 858 870 1,117,900
2016/11/08 909 911 903 903 347,400
2016/11/07 904 910 895 909 538,900
2016/11/04 905 905 890 896 576,100
2016/11/02 907 914 903 912 546,100
2016/11/01 905 914 901 914 552,800
2016/10/31 910 913 903 905 570,300
2016/10/28 895 910 895 910 796,700
2016/10/27 894 899 889 891 449,400
2016/10/26 883 896 880 895 542,400
2016/10/25 878 886 876 885 659,400
2016/10/24 876 878 870 873 359,800
2016/10/21 877 882 870 876 602,300
2016/10/20 870 876 869 871 674,000
2016/10/19 864 878 862 877 526,900
2016/10/18 864 867 858 864 491,200
2016/10/17 873 875 863 864 647,800
2016/10/14 892 900 869 871 1,428,700
2016/10/13 894 896 866 877 952,700
2016/10/12 878 896 876 892 973,100
2016/10/11 874 882 871 878 562,800
2016/10/07 876 878 866 868 410,800
2016/10/06 872 883 869 878 750,200
2016/10/05 859 869 857 869 617,700
2016/10/04 850 858 846 857 464,800
2016/10/03 841 851 841 849 347,200
2016/09/30 841 842 836 837 416,800
2016/09/29 853 854 847 850 325,600
2016/09/28 856 856 848 851 245,200
2016/09/27 836 854 830 854 520,900
2016/09/26 853 853 840 840 375,900
2016/09/23 855 856 848 854 535,200
2016/09/21 840 855 833 855 583,000
2016/09/20 835 844 829 841 414,300
2016/09/16 820 837 818 836 533,500
2016/09/15 825 827 817 821 466,000
2016/09/14 841 844 831 832 568,900
2016/09/13 846 854 842 849 604,000
2016/09/12 842 846 836 840 395,000
2016/09/09 847 855 844 853 813,100
2016/09/08 840 849 839 848 519,000
2016/09/07 841 846 836 840 536,500
2016/09/06 842 848 840 847 461,100
2016/09/05 848 849 840 846 875,100
2016/09/02 835 845 833 843 541,700
2016/09/01 816 835 816 835 535,200
2016/08/31 810 816 802 816 767,500
2016/08/30 814 817 811 814 400,700
2016/08/29 822 825 811 814 1,488,000
2016/08/26 845 845 825 826 2,265,700
2016/08/25 845 847 838 846 783,500
2016/08/24 842 852 840 844 1,155,700
2016/08/23 825 839 822 837 1,603,000
2016/08/22 826 834 822 828 649,600
2016/08/19 830 831 820 823 777,400
2016/08/18 835 845 827 829 862,700
2016/08/17 830 834 825 834 1,199,100
2016/08/16 858 858 836 836 1,705,000
2016/08/15 880 880 860 861 1,469,000
2016/08/12 892 895 887 892 602,600
2016/08/10 887 891 881 884 752,900
2016/08/09 895 897 884 888 989,300
2016/08/08 909 911 895 901 523,000
2016/08/05 895 904 893 898 444,600
2016/08/04 896 900 886 894 773,600
2016/08/03 900 901 892 895 823,000
2016/08/02 908 914 905 905 445,700
2016/08/01 903 914 896 911 555,600
2016/07/29 901 914 895 914 867,300
2016/07/28 912 913 898 900 1,038,600
2016/07/27 925 926 915 916 569,900
2016/07/26 925 928 915 919 635,500
2016/07/25 937 942 926 928 546,400
2016/07/22 934 939 924 929 685,900
2016/07/21 945 955 940 944 714,000
2016/07/20 930 935 924 935 685,600
2016/07/19 931 934 918 931 984,700
2016/07/15 934 940 923 926 936,300
2016/07/14 948 954 922 926 1,518,500
2016/07/13 950 962 940 943 1,978,000
2016/07/12 996 1,018 980 986 1,104,900
2016/07/11 953 1,007 949 1,004 1,512,000
2016/07/08 950 955 920 924 702,300
2016/07/07 948 953 942 948 455,500
2016/07/06 950 950 930 940 521,100
2016/07/05 963 965 954 962 431,100
2016/07/04 951 960 947 959 351,200
2016/07/01 950 952 943 949 324,100
2016/06/30 960 964 940 940 438,800
2016/06/29 965 966 950 954 624,300
2016/06/28 929 958 920 948 602,700
2016/06/27 914 940 913 938 676,700
2016/06/24 961 961 891 902 1,473,000
2016/06/23 941 946 933 946 486,500
2016/06/22 960 960 941 948 535,800
2016/06/21 961 967 944 964 443,700
2016/06/20 947 965 942 962 583,300
2016/06/17 948 949 932 939 660,600
2016/06/16 977 977 930 930 701,800
2016/06/15 955 974 952 967 574,800
2016/06/14 970 981 954 958 729,300
2016/06/13 1,010 1,010 966 967 995,400
2016/06/10 1,023 1,025 1,012 1,018 618,700
2016/06/09 1,025 1,033 1,016 1,022 506,300
2016/06/08 1,034 1,039 1,014 1,030 493,900
2016/06/07 1,041 1,041 1,027 1,036 302,800
2016/06/06 1,024 1,044 1,021 1,042 390,100
2016/06/03 1,035 1,048 1,031 1,045 788,200
2016/06/02 1,011 1,041 1,009 1,036 910,600
2016/06/01 1,035 1,043 1,024 1,029 561,800
2016/05/31 1,005 1,039 1,005 1,039 1,066,500
2016/05/30 998 1,008 996 1,005 466,200
2016/05/27 998 1,002 991 996 489,000
2016/05/26 990 998 986 994 770,300
2016/05/25 987 994 980 982 562,400
2016/05/24 985 986 975 978 557,100
2016/05/23 997 1,003 978 986 850,900
2016/05/20 995 1,005 995 1,001 604,900
2016/05/19 1,019 1,021 992 995 992,300
2016/05/18 1,020 1,026 1,007 1,019 470,600
2016/05/17 1,010 1,021 1,006 1,021 425,500
2016/05/16 1,016 1,025 1,001 1,002 669,200
2016/05/13 1,047 1,052 1,016 1,020 750,700
2016/05/12 1,058 1,058 1,038 1,047 540,400
2016/05/11 1,092 1,098 1,064 1,067 523,000
2016/05/10 1,067 1,087 1,067 1,085 710,700
2016/05/09 1,059 1,064 1,048 1,060 499,300
2016/05/06 1,050 1,066 1,047 1,061 833,700
2016/05/02 1,051 1,067 1,038 1,042 744,900
2016/04/28 1,101 1,129 1,077 1,081 1,105,500
2016/04/27 1,114 1,119 1,090 1,095 1,280,800
2016/04/26 1,101 1,115 1,091 1,105 673,800
2016/04/25 1,123 1,126 1,095 1,108 891,200
2016/04/22 1,126 1,132 1,100 1,115 1,346,300
2016/04/21 1,175 1,177 1,125 1,136 1,112,900
2016/04/20 1,163 1,178 1,158 1,160 1,149,000
2016/04/19 1,148 1,157 1,144 1,154 1,009,000
2016/04/18 1,127 1,145 1,106 1,110 1,362,800
2016/04/15 1,156 1,175 1,150 1,157 930,000
2016/04/14 1,170 1,173 1,155 1,169 1,584,000
2016/04/13 1,126 1,168 1,118 1,163 2,844,800
2016/04/12 1,076 1,105 1,076 1,097 1,666,400
2016/04/11 1,062 1,078 1,039 1,076 1,482,300
2016/04/08 1,035 1,074 1,024 1,063 3,413,700
2016/04/07 977 983 961 973 474,500
2016/04/06 965 982 955 978 761,300
2016/04/05 980 997 970 973 524,500
2016/04/04 996 1,005 982 988 860,200
2016/04/01 1,021 1,027 1,000 1,001 684,300
2016/03/31 1,050 1,051 1,017 1,022 1,130,500
2016/03/30 1,051 1,065 1,043 1,051 656,800
2016/03/29 1,030 1,057 1,027 1,056 884,300
2016/03/28 1,020 1,030 1,011 1,029 769,800
2016/03/25 1,023 1,023 1,005 1,012 444,200
2016/03/24 1,005 1,024 1,003 1,016 443,700
2016/03/23 999 1,011 999 1,007 548,400
2016/03/22 1,012 1,022 997 1,007 598,400
2016/03/18 1,019 1,024 996 1,011 922,000
2016/03/17 1,026 1,033 1,013 1,024 905,000
2016/03/16 1,050 1,050 1,011 1,027 747,300
2016/03/15 1,055 1,063 1,047 1,052 786,400
2016/03/14 1,046 1,060 1,038 1,058 841,900
2016/03/11 1,030 1,043 1,025 1,035 1,023,700
2016/03/10 1,020 1,041 1,014 1,040 836,500
2016/03/09 1,025 1,025 999 1,015 1,010,000
2016/03/08 1,036 1,038 994 1,029 1,054,600
2016/03/07 1,044 1,045 1,024 1,039 765,900
2016/03/04 1,038 1,045 1,022 1,039 1,511,200
2016/03/03 997 1,037 984 1,032 1,874,800
2016/03/02 975 1,012 972 990 2,236,100
2016/03/01 926 950 925 946 1,499,600
2016/02/29 891 970 889 928 4,381,700
2016/02/26 868 873 856 861 1,266,700
2016/02/25 855 870 851 868 1,407,700
2016/02/24 872 875 861 865 2,697,100
2016/02/23 895 897 868 873 1,511,500
2016/02/22 891 899 884 889 1,327,700
2016/02/19 895 897 876 892 1,332,300
2016/02/18 920 924 893 899 1,875,700
2016/02/17 929 931 900 909 1,207,500
2016/02/16 933 951 925 928 1,458,400
2016/02/15 947 961 922 935 1,456,400
2016/02/12 900 921 891 908 2,017,000
2016/02/10 995 1,005 936 954 1,953,200
2016/02/09 1,004 1,011 986 989 1,501,400
2016/02/08 1,025 1,046 1,018 1,037 902,300
2016/02/05 1,060 1,072 1,020 1,031 1,286,300
2016/02/04 1,110 1,113 1,075 1,082 1,323,500
2016/02/03 1,114 1,131 1,103 1,131 1,157,900
2016/02/02 1,110 1,149 1,103 1,131 1,468,400
2016/02/01 1,100 1,120 1,094 1,116 1,751,800
2016/01/29 1,054 1,078 1,034 1,076 1,563,500
2016/01/28 1,048 1,056 1,031 1,037 954,600
2016/01/27 1,055 1,059 1,039 1,050 689,100
2016/01/26 1,031 1,056 1,025 1,029 867,600
2016/01/25 1,069 1,070 1,044 1,060 862,200
2016/01/22 1,012 1,049 1,008 1,048 1,348,000
2016/01/21 1,006 1,040 986 986 1,309,900
2016/01/20 1,076 1,080 1,020 1,022 1,756,800
2016/01/19 1,068 1,079 1,057 1,068 1,374,700
2016/01/18 1,068 1,081 1,049 1,068 1,543,900
2016/01/15 1,081 1,113 1,081 1,098 2,974,600
2016/01/14 1,041 1,068 1,021 1,065 3,516,400
2016/01/13 986 1,018 985 1,015 1,332,600
2016/01/12 1,013 1,018 970 975 1,607,600
2016/01/08 1,001 1,034 996 1,028 1,624,200
2016/01/07 1,026 1,040 1,013 1,016 1,103,900
2016/01/06 1,036 1,065 1,031 1,040 1,355,200
2016/01/05 1,022 1,040 1,006 1,035 1,086,100
2016/01/04 1,043 1,054 1,019 1,023 1,105,600
2015/12/30 1,038 1,048 1,033 1,041 903,700
2015/12/29 1,022 1,037 1,019 1,033 668,900
2015/12/28 1,030 1,038 1,004 1,025 879,000
2015/12/25 1,010 1,024 1,009 1,020 878,300
2015/12/24 1,045 1,052 999 1,008 1,765,400
2015/12/22 1,006 1,015 995 1,012 1,447,400
2015/12/21 998 1,017 989 995 1,476,200
2015/12/18 1,034 1,049 999 999 2,511,700
2015/12/17 1,014 1,041 1,005 1,022 2,054,700
2015/12/16 1,017 1,025 991 999 1,804,600
2015/12/15 1,020 1,039 1,000 1,002 1,596,600
2015/12/14 1,030 1,043 1,014 1,019 1,947,800
2015/12/11 1,079 1,099 1,053 1,059 1,868,600
2015/12/10 1,107 1,118 1,085 1,087 1,578,800
2015/12/09 1,166 1,168 1,116 1,121 2,174,300
2015/12/08 1,174 1,193 1,160 1,176 2,620,500
2015/12/07 1,135 1,163 1,129 1,150 1,391,300
2015/12/04 1,142 1,144 1,117 1,118 1,583,900
2015/12/03 1,148 1,148 1,113 1,128 1,362,900

このページの先頭へ