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
2017/12/11 1,603 1,625 1,588 1,603 1,209,900
2017/12/08 1,511 1,578 1,510 1,578 1,753,700
2017/12/07 1,484 1,515 1,476 1,515 960,500
2017/12/06 1,474 1,485 1,467 1,482 1,040,800
2017/12/05 1,422 1,456 1,418 1,453 770,400
2017/12/04 1,405 1,422 1,394 1,420 501,300
2017/12/01 1,430 1,430 1,396 1,414 591,100
2017/11/30 1,428 1,432 1,414 1,432 671,800
2017/11/29 1,400 1,420 1,400 1,416 320,100
2017/11/28 1,398 1,410 1,386 1,388 356,200
2017/11/27 1,420 1,420 1,393 1,400 291,600
2017/11/24 1,395 1,414 1,390 1,409 519,100
2017/11/22 1,411 1,417 1,398 1,402 810,700
2017/11/21 1,432 1,432 1,403 1,417 431,500
2017/11/20 1,395 1,425 1,393 1,420 561,800
2017/11/17 1,392 1,394 1,370 1,380 472,200
2017/11/16 1,356 1,388 1,344 1,382 594,700
2017/11/15 1,419 1,421 1,363 1,369 828,600
2017/11/14 1,436 1,454 1,422 1,425 477,400
2017/11/13 1,430 1,447 1,430 1,437 545,400
2017/11/10 1,435 1,449 1,429 1,430 493,500
2017/11/09 1,465 1,488 1,437 1,452 1,094,300
2017/11/08 1,442 1,452 1,431 1,448 1,012,400
2017/11/07 1,414 1,438 1,412 1,438 570,800
2017/11/06 1,429 1,430 1,412 1,417 468,200
2017/11/02 1,405 1,423 1,398 1,421 560,500
2017/11/01 1,405 1,407 1,391 1,395 293,500
2017/10/31 1,387 1,395 1,383 1,392 584,600
2017/10/30 1,398 1,399 1,385 1,391 547,000
2017/10/27 1,390 1,401 1,375 1,398 813,300
2017/10/26 1,426 1,428 1,381 1,386 1,229,800
2017/10/25 1,437 1,458 1,437 1,444 826,500
2017/10/24 1,423 1,437 1,421 1,433 589,400
2017/10/23 1,430 1,441 1,425 1,427 793,500
2017/10/20 1,402 1,426 1,393 1,424 988,200
2017/10/19 1,400 1,447 1,379 1,410 1,998,200
2017/10/18 1,372 1,376 1,365 1,370 606,600
2017/10/17 1,374 1,375 1,355 1,372 657,800
2017/10/16 1,325 1,371 1,325 1,361 1,626,400
2017/10/13 1,300 1,319 1,290 1,318 1,979,500
2017/10/12 1,309 1,317 1,277 1,287 924,500
2017/10/11 1,300 1,307 1,283 1,303 708,200
2017/10/10 1,286 1,312 1,286 1,312 627,400
2017/10/06 1,294 1,294 1,278 1,289 340,400
2017/10/05 1,275 1,294 1,274 1,291 435,700
2017/10/04 1,267 1,276 1,256 1,272 357,500
2017/10/03 1,251 1,264 1,249 1,264 456,500
2017/10/02 1,251 1,266 1,248 1,249 477,500
2017/09/29 1,240 1,252 1,232 1,251 501,000
2017/09/28 1,255 1,263 1,234 1,246 555,000
2017/09/27 1,239 1,246 1,230 1,246 401,800
2017/09/26 1,254 1,259 1,229 1,238 622,000
2017/09/25 1,241 1,253 1,223 1,251 728,100
2017/09/22 1,267 1,268 1,215 1,232 1,742,100
2017/09/21 1,295 1,295 1,278 1,282 394,600
2017/09/20 1,299 1,303 1,278 1,284 457,500
2017/09/19 1,276 1,302 1,275 1,301 613,400
2017/09/15 1,298 1,313 1,266 1,269 1,334,000
2017/09/14 1,305 1,307 1,289 1,301 536,800
2017/09/13 1,294 1,303 1,274 1,300 582,900
2017/09/12 1,294 1,306 1,287 1,296 614,900
2017/09/11 1,260 1,294 1,260 1,288 807,700
2017/09/08 1,233 1,246 1,222 1,236 614,300
2017/09/07 1,252 1,262 1,236 1,240 460,600
2017/09/06 1,230 1,247 1,217 1,240 701,200
2017/09/05 1,280 1,282 1,233 1,235 1,136,100
2017/09/04 1,308 1,310 1,278 1,285 531,800
2017/09/01 1,320 1,327 1,312 1,315 615,800
2017/08/31 1,302 1,316 1,293 1,311 716,200
2017/08/30 1,334 1,334 1,295 1,312 2,112,300
2017/08/29 1,272 1,339 1,272 1,328 2,734,100
2017/08/28 1,271 1,290 1,267 1,287 3,054,400
2017/08/25 1,298 1,298 1,262 1,264 2,433,700
2017/08/24 1,301 1,306 1,288 1,296 1,396,200
2017/08/23 1,300 1,310 1,288 1,310 2,133,000
2017/08/22 1,281 1,292 1,281 1,286 711,000
2017/08/21 1,282 1,288 1,276 1,285 1,099,200
2017/08/18 1,274 1,284 1,262 1,282 771,400
2017/08/17 1,274 1,298 1,273 1,289 936,700
2017/08/16 1,285 1,288 1,255 1,271 1,308,600
2017/08/15 1,325 1,327 1,297 1,299 1,030,600
2017/08/14 1,325 1,336 1,313 1,317 1,190,800
2017/08/10 1,301 1,341 1,299 1,336 1,257,700
2017/08/09 1,289 1,305 1,282 1,301 745,700
2017/08/08 1,303 1,315 1,289 1,291 676,700
2017/08/07 1,300 1,307 1,297 1,301 429,300
2017/08/04 1,290 1,303 1,287 1,294 520,900
2017/08/03 1,298 1,298 1,282 1,290 506,000
2017/08/02 1,297 1,305 1,293 1,302 500,400
2017/08/01 1,283 1,297 1,282 1,297 594,700
2017/07/31 1,298 1,304 1,277 1,281 793,600
2017/07/28 1,302 1,312 1,292 1,302 481,900
2017/07/27 1,298 1,314 1,297 1,302 692,700
2017/07/26 1,270 1,318 1,263 1,299 2,686,100
2017/07/25 1,232 1,249 1,219 1,247 872,300
2017/07/24 1,204 1,234 1,203 1,227 894,400
2017/07/21 1,223 1,224 1,206 1,210 502,500
2017/07/20 1,226 1,230 1,218 1,223 483,400
2017/07/19 1,195 1,254 1,194 1,225 2,036,000
2017/07/18 1,158 1,200 1,155 1,194 1,641,200
2017/07/14 1,138 1,156 1,130 1,151 979,300
2017/07/13 1,157 1,162 1,132 1,138 914,500
2017/07/12 1,204 1,204 1,147 1,155 1,715,300
2017/07/11 1,190 1,209 1,176 1,184 1,072,400
2017/07/10 1,175 1,182 1,170 1,175 389,000
2017/07/07 1,186 1,189 1,168 1,168 676,300
2017/07/06 1,195 1,206 1,193 1,196 565,600
2017/07/05 1,183 1,193 1,174 1,193 421,800
2017/07/04 1,199 1,199 1,180 1,184 415,900
2017/07/03 1,192 1,199 1,185 1,191 436,300
2017/06/30 1,181 1,194 1,177 1,192 545,500
2017/06/29 1,185 1,199 1,175 1,195 540,000
2017/06/28 1,201 1,201 1,181 1,181 553,300
2017/06/27 1,211 1,218 1,203 1,205 443,300
2017/06/26 1,190 1,211 1,189 1,208 651,900
2017/06/23 1,177 1,186 1,172 1,186 426,000
2017/06/22 1,171 1,178 1,166 1,168 331,200
2017/06/21 1,179 1,192 1,169 1,171 621,000
2017/06/20 1,183 1,187 1,179 1,181 363,300
2017/06/19 1,160 1,176 1,160 1,174 357,800
2017/06/16 1,155 1,162 1,149 1,153 521,700
2017/06/15 1,164 1,167 1,149 1,152 451,500
2017/06/14 1,170 1,181 1,167 1,168 437,400
2017/06/13 1,150 1,167 1,143 1,163 587,100
2017/06/12 1,160 1,164 1,145 1,160 602,900
2017/06/09 1,184 1,185 1,160 1,163 855,300
2017/06/08 1,221 1,221 1,191 1,191 573,200
2017/06/07 1,192 1,238 1,192 1,217 1,362,000
2017/06/06 1,200 1,200 1,185 1,191 559,300
2017/06/05 1,198 1,207 1,193 1,201 812,000
2017/06/02 1,177 1,197 1,164 1,195 619,100
2017/06/01 1,175 1,188 1,171 1,174 833,700
2017/05/31 1,183 1,195 1,175 1,177 514,400
2017/05/30 1,190 1,203 1,187 1,188 634,400
2017/05/29 1,206 1,211 1,185 1,186 607,200
2017/05/26 1,194 1,220 1,186 1,205 1,572,900
2017/05/25 1,195 1,195 1,177 1,189 773,900
2017/05/24 1,171 1,192 1,168 1,184 995,100
2017/05/23 1,155 1,169 1,155 1,166 591,900
2017/05/22 1,142 1,164 1,141 1,154 567,600
2017/05/19 1,153 1,154 1,139 1,146 304,800
2017/05/18 1,120 1,155 1,119 1,152 572,100
2017/05/17 1,133 1,143 1,126 1,140 611,200
2017/05/16 1,158 1,159 1,141 1,143 437,300
2017/05/15 1,147 1,165 1,146 1,155 506,600
2017/05/12 1,162 1,167 1,152 1,165 623,500
2017/05/11 1,150 1,174 1,149 1,174 1,037,400
2017/05/10 1,146 1,157 1,144 1,146 923,700
2017/05/09 1,140 1,150 1,140 1,146 573,900
2017/05/08 1,113 1,135 1,111 1,134 708,700
2017/05/02 1,103 1,118 1,103 1,108 595,200
2017/05/01 1,112 1,112 1,093 1,096 405,500
2017/04/28 1,095 1,113 1,087 1,109 886,100
2017/04/27 1,094 1,114 1,091 1,113 967,900
2017/04/26 1,119 1,119 1,098 1,105 710,000
2017/04/25 1,089 1,122 1,086 1,116 973,500
2017/04/24 1,090 1,096 1,084 1,088 636,200
2017/04/21 1,087 1,089 1,075 1,081 683,700
2017/04/20 1,057 1,098 1,054 1,085 1,805,600
2017/04/19 1,000 1,057 1,000 1,051 1,131,300
2017/04/18 1,007 1,008 997 1,003 345,600
2017/04/17 987 998 983 997 380,000
2017/04/14 1,005 1,024 986 987 694,700
2017/04/13 1,012 1,038 1,001 1,012 1,410,400
2017/04/12 994 1,028 986 993 1,355,000
2017/04/11 1,002 1,008 995 999 743,500
2017/04/10 1,005 1,012 993 994 507,200
2017/04/07 989 1,000 978 994 833,400
2017/04/06 993 998 973 978 1,055,700
2017/04/05 998 1,007 991 1,002 945,400
2017/04/04 1,013 1,016 994 1,001 933,900
2017/04/03 1,019 1,024 1,011 1,018 637,000
2017/03/31 1,028 1,038 1,023 1,023 739,900
2017/03/30 1,044 1,049 1,022 1,033 831,100
2017/03/29 1,056 1,056 1,043 1,048 469,200
2017/03/28 1,052 1,059 1,045 1,057 479,000
2017/03/27 1,053 1,060 1,043 1,045 471,400
2017/03/24 1,050 1,075 1,047 1,070 543,900
2017/03/23 1,050 1,060 1,043 1,057 737,700
2017/03/22 1,065 1,073 1,048 1,049 1,183,300
2017/03/21 1,133 1,135 1,091 1,091 1,114,400
2017/03/17 1,120 1,138 1,103 1,131 804,300
2017/03/16 1,116 1,131 1,114 1,128 674,700
2017/03/15 1,150 1,153 1,131 1,132 583,500
2017/03/14 1,152 1,160 1,143 1,158 465,400
2017/03/13 1,145 1,156 1,144 1,150 464,000
2017/03/10 1,138 1,146 1,135 1,145 655,300
2017/03/09 1,130 1,133 1,122 1,132 528,200
2017/03/08 1,123 1,132 1,116 1,125 609,600
2017/03/07 1,114 1,123 1,112 1,121 521,800
2017/03/06 1,107 1,112 1,098 1,105 475,100
2017/03/03 1,095 1,107 1,094 1,100 675,200
2017/03/02 1,099 1,103 1,090 1,092 444,200
2017/03/01 1,086 1,097 1,079 1,097 558,100
2017/02/28 1,082 1,096 1,082 1,089 506,500
2017/02/27 1,082 1,091 1,077 1,085 447,800
2017/02/24 1,080 1,093 1,068 1,088 1,629,000
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

このページの先頭へ