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
2010/12/30 33,800 33,800 33,550 33,650 719
2010/12/29 33,650 33,850 33,600 33,750 721
2010/12/28 33,600 33,700 33,500 33,650 634
2010/12/27 33,900 33,900 33,300 33,400 2,132
2010/12/24 33,850 33,850 33,350 33,550 1,477
2010/12/22 33,700 33,800 33,600 33,700 1,047
2010/12/21 33,800 33,950 33,650 33,700 1,208
2010/12/20 33,900 33,950 33,700 33,800 811
2010/12/17 33,950 34,100 33,900 33,950 1,309
2010/12/16 34,000 34,100 33,800 33,900 1,442
2010/12/15 34,000 34,000 33,850 34,000 1,268
2010/12/14 33,900 34,250 33,900 34,000 2,348
2010/12/13 33,800 34,000 33,750 33,900 1,058
2010/12/10 33,750 33,950 33,550 33,800 2,074
2010/12/09 33,800 33,850 33,550 33,650 916
2010/12/08 33,800 33,900 33,700 33,800 927
2010/12/07 33,800 33,850 33,650 33,800 930
2010/12/06 33,500 33,850 33,500 33,750 1,324
2010/12/03 33,250 33,450 33,250 33,450 835
2010/12/02 33,450 33,450 33,150 33,200 1,145
2010/12/01 33,300 33,600 32,800 33,050 2,415
2010/11/30 33,500 33,900 33,400 33,600 3,538
2010/11/29 33,000 33,450 33,000 33,350 2,442
2010/11/26 32,850 33,100 32,850 32,950 1,030
2010/11/25 33,150 33,150 32,800 32,950 986
2010/11/24 32,500 33,100 32,350 32,950 2,173
2010/11/22 32,750 32,750 32,500 32,750 1,124
2010/11/19 32,700 32,750 32,400 32,500 1,358
2010/11/18 32,300 32,600 32,200 32,600 976
2010/11/17 32,300 32,450 32,100 32,350 996
2010/11/16 32,950 32,950 32,400 32,550 1,414
2010/11/15 32,900 32,900 32,300 32,600 1,810
2010/11/12 32,450 33,000 32,350 33,000 2,728
2010/11/11 32,450 32,500 32,250 32,450 1,400
2010/11/10 32,050 32,450 32,000 32,300 2,059
2010/11/09 32,000 32,100 31,900 32,050 1,094
2010/11/08 31,950 32,050 31,800 31,950 902
2010/11/05 31,700 32,000 31,700 31,900 1,550
2010/11/04 31,800 31,950 31,650 31,650 941
2010/11/02 32,100 32,100 31,600 31,700 903
2010/11/01 31,800 32,200 31,700 32,100 2,214
2010/10/29 31,600 31,950 31,450 31,950 2,298
2010/10/28 31,900 31,950 31,750 31,750 990
2010/10/27 31,950 32,050 31,800 31,950 1,425
2010/10/26 31,800 32,100 31,750 31,900 1,104
2010/10/25 31,700 32,000 31,500 31,900 2,157
2010/10/22 31,500 31,650 31,250 31,500 1,114
2010/10/21 31,950 31,950 31,300 31,650 1,346
2010/10/20 31,500 31,700 31,150 31,600 1,364
2010/10/19 32,000 32,000 31,550 31,650 1,158
2010/10/18 32,000 32,250 31,950 32,000 1,758
2010/10/15 31,900 32,000 31,600 31,950 3,670
2010/10/14 31,550 31,900 31,500 31,900 3,285
2010/10/13 31,300 31,750 31,300 31,550 2,095
2010/10/12 31,900 31,900 31,300 31,300 1,984
2010/10/08 31,800 32,000 31,750 31,850 3,336
2010/10/07 31,250 31,600 31,150 31,600 1,852
2010/10/06 31,600 31,600 31,050 31,200 1,977
2010/10/05 31,300 31,650 30,600 31,300 3,732
2010/10/04 32,000 32,000 31,300 31,600 3,268
2010/10/01 31,600 31,950 31,550 31,850 2,611
2010/09/30 31,900 31,900 31,550 31,550 2,148
2010/09/29 31,500 31,800 31,350 31,800 1,784
2010/09/28 31,500 31,600 31,350 31,500 1,590
2010/09/27 31,650 31,650 31,300 31,550 1,985
2010/09/24 31,800 31,800 31,400 31,450 2,402
2010/09/22 31,800 31,950 31,600 31,800 1,216
2010/09/21 31,700 31,950 31,500 31,900 2,731
2010/09/17 31,450 31,600 31,000 31,400 3,520
2010/09/16 31,900 32,000 31,450 31,550 2,896
2010/09/15 32,000 32,000 31,650 31,850 1,926
2010/09/14 32,250 32,300 31,850 31,900 1,538
2010/09/13 32,150 32,400 32,100 32,150 1,860
2010/09/10 32,250 32,350 32,000 32,100 2,686
2010/09/09 31,950 32,500 31,800 32,250 4,036
2010/09/08 31,500 31,650 31,350 31,600 2,468
2010/09/07 31,700 31,700 31,350 31,550 3,014
2010/09/06 31,500 31,750 31,250 31,650 3,512
2010/09/03 32,100 32,150 31,250 31,400 4,343
2010/09/02 31,800 32,250 31,650 32,100 6,185
2010/09/01 32,000 32,050 30,900 31,600 11,411
2010/08/31 32,700 32,850 32,100 32,150 6,045
2010/08/30 33,350 33,450 32,850 33,000 11,685
2010/08/27 33,450 34,000 33,050 33,450 25,068
2010/08/26 35,700 35,950 35,500 35,800 22,305
2010/08/25 35,700 35,850 35,600 35,750 8,523
2010/08/24 36,000 36,050 35,800 35,850 5,915
2010/08/23 36,100 36,100 35,900 36,000 6,028
2010/08/20 36,200 36,250 36,000 36,100 4,164
2010/08/19 36,200 36,300 36,000 36,250 6,482
2010/08/18 36,150 36,300 35,950 36,200 6,621
2010/08/17 36,450 36,500 36,050 36,100 5,714
2010/08/16 36,500 36,700 36,400 36,500 3,652
2010/08/13 36,750 36,800 36,050 36,450 8,146
2010/08/12 36,600 36,950 36,550 36,750 5,676
2010/08/11 36,900 37,250 36,650 36,950 7,559
2010/08/10 36,500 36,800 36,450 36,800 6,061
2010/08/09 36,150 36,500 36,100 36,450 5,233
2010/08/06 36,100 36,200 36,050 36,100 3,079
2010/08/05 36,150 36,200 36,000 36,150 3,213
2010/08/04 36,050 36,100 35,900 36,000 2,963
2010/08/03 35,950 36,150 35,800 36,000 4,616
2010/08/02 35,900 35,900 35,650 35,700 2,425
2010/07/30 35,700 35,850 35,600 35,750 3,030
2010/07/29 35,800 35,850 35,650 35,650 2,623
2010/07/28 35,800 35,900 35,600 35,800 3,554
2010/07/27 35,400 35,650 35,200 35,600 2,716
2010/07/26 35,650 35,650 35,200 35,350 2,753
2010/07/23 35,800 35,850 35,150 35,250 2,827
2010/07/22 35,500 35,550 35,300 35,450 1,634
2010/07/21 35,800 35,800 35,350 35,400 1,998
2010/07/20 35,000 35,600 34,950 35,100 2,507
2010/07/16 35,000 35,250 34,800 34,950 3,293
2010/07/15 35,550 35,700 35,250 35,250 1,866
2010/07/14 35,550 36,050 35,550 35,650 1,862
2010/07/13 36,050 36,200 35,600 35,700 2,538
2010/07/12 36,200 36,750 35,900 36,000 3,551
2010/07/09 35,950 36,200 35,800 36,200 2,681
2010/07/08 35,900 36,100 35,700 35,900 2,269
2010/07/07 35,650 35,700 35,300 35,500 2,020
2010/07/06 36,000 36,350 35,350 35,500 5,435
2010/07/05 35,600 36,000 35,400 36,000 6,316
2010/07/02 34,500 34,900 34,400 34,900 3,608
2010/07/01 34,100 34,500 34,100 34,450 2,172
2010/06/30 33,650 34,200 33,650 34,100 2,256
2010/06/29 34,350 34,350 33,900 33,950 2,832
2010/06/28 34,400 34,650 34,100 34,150 1,717
2010/06/25 34,500 34,550 34,050 34,200 1,957
2010/06/24 34,200 34,500 34,200 34,400 1,975
2010/06/23 34,500 34,600 34,300 34,350 1,450
2010/06/22 34,750 34,750 34,500 34,700 1,638
2010/06/21 34,850 34,850 34,600 34,750 1,693
2010/06/18 34,700 34,700 34,450 34,550 996
2010/06/17 34,600 34,700 34,550 34,650 1,205
2010/06/16 34,300 34,650 34,250 34,550 2,202
2010/06/15 34,000 34,350 34,000 34,300 1,057
2010/06/14 34,200 34,350 34,100 34,150 1,607
2010/06/11 34,100 34,300 33,950 34,050 1,480
2010/06/10 33,900 34,200 33,700 33,900 1,548
2010/06/09 34,000 34,100 33,700 33,900 1,817
2010/06/08 33,700 34,150 33,700 33,900 1,334
2010/06/07 34,050 34,100 33,500 33,700 2,157
2010/06/04 34,450 34,500 34,200 34,300 1,627
2010/06/03 34,600 34,650 34,200 34,200 2,138
2010/06/02 34,300 34,650 34,000 34,550 3,291
2010/06/01 34,200 34,300 34,000 34,300 1,298
2010/05/31 33,800 34,200 33,600 34,150 2,875
2010/05/28 33,750 33,900 33,550 33,750 3,022
2010/05/27 32,400 33,700 32,300 33,350 4,824
2010/05/26 32,400 32,450 32,150 32,250 2,423
2010/05/25 32,600 32,600 32,100 32,150 3,618
2010/05/24 33,250 33,250 32,500 32,500 3,357
2010/05/21 32,750 33,000 32,600 33,000 5,070
2010/05/20 33,600 33,850 33,600 33,650 1,829
2010/05/19 34,100 34,200 33,400 33,800 4,237
2010/05/18 34,200 34,300 34,000 34,100 2,654
2010/05/17 34,300 34,550 33,900 34,000 4,190
2010/05/14 34,300 34,500 34,150 34,350 1,826
2010/05/13 34,500 34,600 34,250 34,400 2,940
2010/05/12 34,150 34,400 33,800 34,250 3,602
2010/05/11 34,200 34,300 33,700 33,700 3,149
2010/05/10 32,950 33,800 32,950 33,750 3,885
2010/05/07 33,350 33,450 32,850 32,900 7,988
2010/05/06 34,100 34,300 33,500 34,100 5,705
2010/04/30 34,500 34,700 34,200 34,300 4,706
2010/04/28 33,950 34,450 33,850 34,450 3,825
2010/04/27 34,000 34,150 33,800 34,150 2,611
2010/04/26 34,050 34,100 33,750 34,050 3,067
2010/04/23 33,350 33,800 33,200 33,800 3,158
2010/04/22 33,150 33,500 33,050 33,150 4,716
2010/04/21 33,100 33,850 33,000 33,050 5,812
2010/04/20 33,100 33,450 32,600 32,700 6,308
2010/04/19 33,400 33,550 32,750 32,950 4,002
2010/04/16 33,500 34,000 33,400 33,450 3,014
2010/04/15 34,150 34,150 33,200 33,250 6,733
2010/04/14 34,250 34,350 34,000 34,100 2,611
2010/04/13 34,200 34,350 34,100 34,150 2,824
2010/04/12 34,550 34,800 33,800 34,150 6,734
2010/04/09 35,300 36,800 34,350 34,450 19,712
2010/04/08 32,150 32,550 32,150 32,300 1,175
2010/04/07 32,500 32,700 32,150 32,200 2,703
2010/04/06 32,450 32,700 32,450 32,450 1,628
2010/04/05 32,600 32,600 32,350 32,450 1,853
2010/04/02 32,600 32,650 32,300 32,350 2,698
2010/04/01 32,300 32,600 32,200 32,600 2,168
2010/03/31 32,700 32,700 32,350 32,350 2,718
2010/03/30 32,200 32,350 32,150 32,300 2,088
2010/03/29 32,000 32,150 31,950 32,100 1,365
2010/03/26 31,750 32,000 31,750 32,000 1,379
2010/03/25 32,400 32,400 31,350 31,700 2,098
2010/03/24 31,700 32,000 31,700 32,000 1,756
2010/03/23 31,400 31,700 31,350 31,550 1,218
2010/03/19 31,250 31,350 31,200 31,300 1,007
2010/03/18 31,300 31,450 31,000 31,150 1,995
2010/03/17 31,250 31,300 31,100 31,300 1,120
2010/03/16 31,100 31,250 31,050 31,050 826
2010/03/15 31,100 31,200 31,050 31,100 815
2010/03/12 31,200 31,200 31,050 31,100 1,038
2010/03/11 31,300 31,300 31,000 31,200 850
2010/03/10 30,850 31,200 30,850 31,000 1,190
2010/03/09 30,700 30,850 30,600 30,850 1,323
2010/03/08 30,450 30,600 30,450 30,600 1,117
2010/03/05 30,300 30,350 30,100 30,350 1,172
2010/03/04 30,250 30,300 30,050 30,150 1,732
2010/03/03 30,400 30,450 30,300 30,350 1,114
2010/03/02 30,500 30,500 30,300 30,450 1,610
2010/03/01 30,450 30,600 30,400 30,500 1,032
2010/02/26 30,450 30,650 30,400 30,450 1,255
2010/02/25 30,750 30,800 30,500 30,600 1,504
2010/02/24 30,500 30,600 30,350 30,600 2,155
2010/02/23 30,950 31,000 30,650 30,700 1,361
2010/02/22 31,000 31,050 30,700 30,900 1,354
2010/02/19 31,050 31,100 30,650 30,700 1,470
2010/02/18 30,750 30,750 30,600 30,750 1,743
2010/02/17 31,000 31,000 30,550 30,700 2,890
2010/02/16 31,000 31,100 30,850 30,900 853
2010/02/15 31,100 31,250 30,900 30,900 1,008
2010/02/12 30,900 31,200 30,800 31,000 1,683
2010/02/10 30,700 31,000 30,650 30,700 1,364
2010/02/09 31,000 31,150 30,650 30,700 2,880
2010/02/08 31,250 31,350 31,000 31,000 1,681
2010/02/05 31,500 31,700 31,250 31,250 3,209
2010/02/04 31,800 31,900 31,650 31,750 1,110
2010/02/03 31,800 31,950 31,600 31,750 1,540
2010/02/02 31,650 31,850 31,500 31,700 12,385
2010/02/01 31,500 31,650 31,250 31,550 1,548
2010/01/29 31,800 31,900 31,450 31,450 2,284
2010/01/28 31,600 31,950 31,550 31,750 2,064
2010/01/27 31,400 31,750 31,300 31,500 1,556
2010/01/26 31,400 31,500 31,250 31,300 1,842
2010/01/25 31,550 31,650 31,350 31,450 2,261
2010/01/22 31,500 31,650 31,250 31,500 3,217
2010/01/21 31,700 31,750 31,150 31,600 3,805
2010/01/20 31,850 32,200 31,600 31,650 2,363
2010/01/19 32,150 32,250 31,600 31,850 4,423
2010/01/18 32,400 32,500 32,200 32,250 1,708
2010/01/15 32,200 32,450 32,000 32,400 3,033
2010/01/14 32,500 32,550 32,150 32,150 2,317
2010/01/13 32,750 32,750 32,100 32,500 5,176
2010/01/12 33,150 33,250 32,850 33,050 3,028
2010/01/08 32,850 33,150 32,600 32,800 1,744
2010/01/07 32,700 32,800 32,400 32,800 2,425
2010/01/06 32,750 32,900 32,300 32,700 2,630
2010/01/05 33,000 33,000 32,400 32,550 2,297
2010/01/04 33,150 33,600 32,800 32,800 1,784

このページの先頭へ