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
2012/12/28 42,550 42,950 42,400 42,850 2,609
2012/12/27 42,500 42,500 42,300 42,400 1,752
2012/12/26 41,950 42,450 41,800 42,450 2,601
2012/12/25 41,900 41,950 41,600 41,900 2,259
2012/12/21 41,350 41,500 41,100 41,500 2,927
2012/12/20 41,250 41,300 41,050 41,200 1,968
2012/12/19 40,900 41,200 40,850 41,200 2,451
2012/12/18 40,900 41,000 40,800 40,900 938
2012/12/17 40,850 41,000 40,700 40,700 1,356
2012/12/14 40,600 40,950 40,550 40,750 3,333
2012/12/13 41,200 41,200 40,800 40,850 1,922
2012/12/12 41,250 41,300 41,050 41,050 2,103
2012/12/11 41,250 41,300 41,050 41,150 1,944
2012/12/10 41,100 41,250 41,050 41,150 1,398
2012/12/07 41,300 41,350 41,000 41,000 1,402
2012/12/06 41,250 41,400 41,150 41,200 2,006
2012/12/05 40,900 41,100 40,800 41,050 2,501
2012/12/04 40,500 40,850 40,450 40,750 1,617
2012/12/03 40,650 40,650 40,400 40,450 1,404
2012/11/30 40,550 40,700 40,400 40,600 1,373
2012/11/29 40,450 40,550 40,200 40,400 1,770
2012/11/28 40,100 40,300 40,100 40,250 1,134
2012/11/27 40,000 40,200 39,950 40,150 1,876
2012/11/26 40,400 40,400 39,800 39,900 2,224
2012/11/22 40,200 40,200 39,850 40,000 1,360
2012/11/21 39,950 40,200 39,700 39,900 2,490
2012/11/20 40,000 40,000 39,800 39,800 1,337
2012/11/19 39,550 40,000 39,550 39,800 2,064
2012/11/16 39,350 39,500 39,200 39,500 3,009
2012/11/15 39,450 39,450 39,200 39,300 1,248
2012/11/14 39,200 39,400 39,150 39,300 660
2012/11/13 39,200 39,250 39,150 39,150 1,133
2012/11/12 39,150 39,300 39,000 39,150 1,300
2012/11/09 39,150 39,250 38,900 39,150 1,717
2012/11/08 39,150 39,250 39,050 39,250 1,176
2012/11/07 39,250 39,250 39,000 39,100 1,959
2012/11/06 39,200 39,250 39,000 39,200 1,410
2012/11/05 39,050 39,100 38,950 39,050 971
2012/11/02 39,400 39,450 39,000 39,000 1,781
2012/11/01 39,200 39,350 38,950 39,350 1,670
2012/10/31 39,150 39,150 38,850 39,000 1,885
2012/10/30 39,100 39,350 39,000 39,000 1,909
2012/10/29 38,850 39,250 38,850 39,250 1,944
2012/10/26 38,950 39,100 38,700 38,700 1,993
2012/10/25 38,800 38,950 38,650 38,900 3,152
2012/10/24 38,850 38,950 38,700 38,800 2,016
2012/10/23 39,000 39,000 38,800 38,800 2,069
2012/10/22 38,850 39,100 38,700 39,000 1,844
2012/10/19 39,100 39,150 38,800 38,850 2,482
2012/10/18 39,300 39,350 38,950 39,100 2,806
2012/10/17 38,650 39,300 38,650 39,250 2,935
2012/10/16 38,600 38,700 38,500 38,550 2,088
2012/10/15 39,050 39,100 38,600 38,650 2,916
2012/10/12 39,800 39,800 39,000 39,050 2,870
2012/10/11 39,350 39,700 39,200 39,500 2,236
2012/10/10 38,900 39,350 38,850 39,250 1,443
2012/10/09 39,400 39,400 39,000 39,150 2,856
2012/10/05 39,950 40,150 39,700 40,100 1,787
2012/10/04 39,500 40,000 39,300 40,000 1,502
2012/10/03 38,950 39,600 38,450 39,350 3,767
2012/10/02 39,450 39,500 39,100 39,100 1,521
2012/10/01 40,000 40,000 39,300 39,400 1,472
2012/09/28 40,000 40,250 39,400 39,600 2,550
2012/09/27 39,550 39,900 39,500 39,800 1,452
2012/09/26 39,500 39,550 39,350 39,500 1,007
2012/09/25 39,400 39,450 39,100 39,450 1,306
2012/09/24 39,200 39,300 39,000 39,150 950
2012/09/21 39,050 39,150 38,900 39,150 1,307
2012/09/20 39,000 39,150 38,900 38,900 1,480
2012/09/19 39,000 39,100 38,900 39,050 1,586
2012/09/18 39,050 39,200 38,900 39,000 1,924
2012/09/14 39,400 39,500 39,050 39,050 1,921
2012/09/13 39,250 39,400 39,200 39,300 975
2012/09/12 39,450 39,450 39,050 39,150 1,607
2012/09/11 39,050 39,350 38,800 39,300 2,499
2012/09/10 38,850 39,000 38,550 38,950 2,995
2012/09/07 38,300 38,450 38,250 38,300 3,291
2012/09/06 38,300 38,400 38,250 38,300 1,746
2012/09/05 38,500 38,550 38,250 38,250 1,725
2012/09/04 38,550 38,650 38,300 38,450 2,139
2012/09/03 39,000 39,300 38,450 38,550 3,164
2012/08/31 39,600 39,750 39,150 39,150 3,152
2012/08/30 40,500 40,700 39,000 39,750 4,503
2012/08/29 40,700 41,200 40,400 40,950 8,884
2012/08/28 41,350 41,550 41,000 41,450 11,459
2012/08/27 42,150 42,150 41,500 41,750 4,861
2012/08/24 42,100 42,150 41,950 42,150 1,902
2012/08/23 42,000 42,200 42,000 42,150 1,587
2012/08/22 42,200 42,300 42,150 42,200 1,920
2012/08/21 42,300 42,400 42,200 42,400 1,698
2012/08/20 42,250 42,400 42,100 42,250 1,707
2012/08/17 42,150 42,250 42,000 42,200 1,763
2012/08/16 42,050 42,150 42,000 42,150 1,220
2012/08/15 42,300 42,500 41,800 42,200 2,239
2012/08/14 41,500 42,400 41,450 42,300 4,249
2012/08/13 41,450 41,650 41,350 41,650 1,767
2012/08/10 41,300 41,450 41,150 41,400 1,669
2012/08/09 41,100 41,350 41,050 41,350 1,328
2012/08/08 41,300 41,400 41,050 41,200 1,720
2012/08/07 41,300 41,300 41,100 41,300 819
2012/08/06 41,300 41,450 41,200 41,250 1,092
2012/08/03 41,000 41,350 40,800 41,250 2,356
2012/08/02 41,000 41,000 40,700 40,950 1,204
2012/08/01 41,700 41,750 40,700 41,050 2,640
2012/07/31 41,400 41,800 41,200 41,700 2,108
2012/07/30 41,050 41,300 40,850 41,300 1,637
2012/07/27 40,550 41,000 40,350 41,000 2,350
2012/07/26 39,950 40,400 39,850 40,400 2,704
2012/07/25 40,200 40,200 39,850 40,000 2,105
2012/07/24 39,900 40,100 39,700 39,950 1,813
2012/07/23 40,100 40,200 39,900 39,900 2,392
2012/07/20 40,100 40,200 39,950 40,100 2,509
2012/07/19 40,100 40,200 39,950 40,050 1,662
2012/07/18 40,100 40,150 39,950 39,950 2,246
2012/07/17 40,100 40,100 39,900 40,000 1,187
2012/07/13 39,500 40,100 39,500 40,050 3,141
2012/07/12 39,600 39,800 39,050 39,700 5,782
2012/07/11 40,200 40,200 39,750 39,800 2,498
2012/07/10 40,200 40,350 40,050 40,150 1,540
2012/07/09 40,300 40,300 40,000 40,050 1,952
2012/07/06 39,850 40,300 39,850 40,050 2,246
2012/07/05 39,900 39,950 39,750 39,900 1,312
2012/07/04 39,800 39,950 39,700 39,750 2,875
2012/07/03 39,300 39,750 39,000 39,750 3,755
2012/07/02 40,000 40,000 39,450 39,450 2,634
2012/06/29 39,550 39,850 39,250 39,750 3,465
2012/06/28 39,750 39,750 39,400 39,550 1,934
2012/06/27 39,000 39,500 38,900 39,500 1,577
2012/06/26 39,200 39,350 38,800 38,900 2,195
2012/06/25 39,700 39,750 39,100 39,250 3,393
2012/06/22 39,600 39,700 39,350 39,650 2,085
2012/06/21 39,500 39,600 39,300 39,600 2,273
2012/06/20 38,800 39,200 38,800 39,200 3,168
2012/06/19 37,900 38,950 37,900 38,550 4,176
2012/06/18 37,900 38,100 37,700 37,850 3,649
2012/06/15 37,250 37,600 37,200 37,500 1,872
2012/06/14 37,500 37,500 37,250 37,300 1,540
2012/06/13 37,650 37,750 37,500 37,500 1,280
2012/06/12 37,500 37,550 37,200 37,450 2,225
2012/06/11 37,650 37,750 37,450 37,450 1,541
2012/06/08 37,950 37,950 37,250 37,450 4,167
2012/06/07 38,200 38,200 37,750 37,900 2,096
2012/06/06 38,250 38,300 37,700 37,950 2,259
2012/06/05 37,900 38,050 37,700 38,050 2,437
2012/06/04 37,500 37,900 37,350 37,600 2,903
2012/06/01 38,100 38,250 37,550 37,850 1,816
2012/05/31 37,300 38,100 37,150 38,050 3,958
2012/05/30 37,750 37,800 37,400 37,450 2,000
2012/05/29 37,300 37,750 37,200 37,650 2,399
2012/05/28 37,550 37,800 37,200 37,250 1,878
2012/05/25 37,900 37,900 37,250 37,550 2,160
2012/05/24 38,150 38,200 37,100 37,300 4,145
2012/05/23 38,500 38,550 38,050 38,100 1,982
2012/05/22 38,700 38,800 38,000 38,450 2,430
2012/05/21 38,450 38,550 38,050 38,150 3,226
2012/05/18 38,100 38,550 38,050 38,350 4,370
2012/05/17 38,600 38,800 38,050 38,400 2,832
2012/05/16 38,700 39,000 38,500 38,850 2,992
2012/05/15 39,500 39,500 38,200 38,600 4,594
2012/05/14 39,350 40,200 39,350 39,700 5,349
2012/05/11 41,300 41,350 39,000 39,000 18,234
2012/05/10 38,000 38,600 38,000 38,500 2,093
2012/05/09 38,550 38,550 38,000 38,150 2,963
2012/05/08 38,800 38,950 38,500 38,600 2,536
2012/05/07 39,100 39,200 38,700 38,800 4,004
2012/05/02 39,200 39,400 39,100 39,250 2,324
2012/05/01 39,400 39,450 39,100 39,150 2,900
2012/04/27 39,800 39,850 39,250 39,400 3,611
2012/04/26 40,000 40,150 39,800 39,800 1,560
2012/04/25 39,500 39,900 39,350 39,800 2,690
2012/04/24 39,400 39,450 39,100 39,250 3,715
2012/04/23 40,200 40,300 39,300 39,400 6,837
2012/04/20 40,100 40,350 40,050 40,200 2,094
2012/04/19 40,400 40,450 40,050 40,050 3,334
2012/04/18 40,500 40,650 40,400 40,550 2,696
2012/04/17 40,200 40,600 40,000 40,550 3,490
2012/04/16 40,250 40,450 40,100 40,200 3,198
2012/04/13 40,100 40,300 40,000 40,200 5,329
2012/04/12 40,400 40,400 40,000 40,100 4,789
2012/04/11 40,800 40,900 40,250 40,350 4,806
2012/04/10 40,750 41,250 40,700 40,850 4,006
2012/04/09 42,100 42,100 40,400 40,700 12,346
2012/04/06 42,800 43,150 42,750 43,050 4,502
2012/04/05 42,850 43,000 42,550 42,750 3,676
2012/04/04 42,750 43,000 42,450 42,800 3,521
2012/04/03 42,800 43,000 42,600 42,700 3,313
2012/04/02 43,500 43,500 42,700 42,750 6,908
2012/03/30 43,850 44,000 43,650 43,850 2,351
2012/03/29 44,000 44,000 43,650 43,950 2,444
2012/03/28 43,600 44,100 43,100 44,100 2,925
2012/03/27 43,250 43,650 43,000 43,650 2,171
2012/03/26 43,150 43,450 43,050 43,050 3,147
2012/03/23 42,600 43,250 42,550 43,100 2,073
2012/03/22 43,200 43,250 42,700 42,750 4,393
2012/03/21 43,250 43,400 43,100 43,250 3,304
2012/03/19 43,300 43,450 43,100 43,350 1,750
2012/03/16 43,250 43,450 43,200 43,400 2,871
2012/03/15 43,450 43,550 43,200 43,250 2,205
2012/03/14 43,500 43,700 43,300 43,300 1,391
2012/03/13 43,600 43,600 43,300 43,400 2,519
2012/03/12 43,950 44,150 43,700 43,750 2,832
2012/03/09 44,200 44,250 43,800 43,850 3,466
2012/03/08 43,850 44,200 43,550 44,150 1,617
2012/03/07 43,700 43,900 43,200 43,800 2,872
2012/03/06 43,650 44,450 43,650 43,900 2,690
2012/03/05 43,400 44,500 43,350 44,350 3,933
2012/03/02 42,900 43,950 42,550 43,950 3,786
2012/03/01 43,550 43,700 42,450 42,900 4,222
2012/02/29 44,100 44,200 43,650 43,650 2,909
2012/02/28 44,450 44,550 43,850 44,100 2,862
2012/02/27 44,000 44,450 43,800 44,350 7,540
2012/02/24 44,700 44,700 44,350 44,550 10,054
2012/02/23 44,800 44,850 44,700 44,700 3,773
2012/02/22 44,950 44,950 44,550 44,700 4,039
2012/02/21 44,800 45,050 44,700 45,000 2,233
2012/02/20 45,050 45,100 44,700 44,800 2,249
2012/02/17 45,150 45,150 44,750 44,950 2,136
2012/02/16 45,300 45,350 44,500 44,750 3,304
2012/02/15 45,350 45,350 45,050 45,250 2,643
2012/02/14 45,250 45,350 45,100 45,300 2,157
2012/02/13 45,250 45,350 45,050 45,200 2,419
2012/02/10 45,300 45,450 45,050 45,100 3,560
2012/02/09 44,900 45,050 44,750 44,950 3,778
2012/02/08 44,500 44,750 44,450 44,750 3,280
2012/02/07 44,350 44,450 44,250 44,450 2,627
2012/02/06 44,300 44,350 44,050 44,350 2,167
2012/02/03 44,200 44,200 43,900 44,050 1,886
2012/02/02 44,250 44,350 43,950 44,000 2,212
2012/02/01 44,250 44,300 43,900 44,250 1,933
2012/01/31 44,550 44,550 43,850 44,000 3,226
2012/01/30 44,350 44,550 44,200 44,500 2,316
2012/01/27 43,750 44,300 43,750 44,150 1,916
2012/01/26 44,000 44,200 43,800 44,000 1,668
2012/01/25 44,400 44,400 43,900 43,950 2,817
2012/01/24 44,250 44,400 44,200 44,200 3,082
2012/01/23 44,100 44,400 44,000 44,100 3,302
2012/01/20 44,500 44,600 43,900 43,900 3,324
2012/01/19 43,500 44,050 43,500 44,000 6,525
2012/01/18 43,300 43,550 43,150 43,300 4,030
2012/01/17 43,500 43,850 43,000 43,250 5,607
2012/01/16 42,650 43,300 42,400 43,300 3,556
2012/01/13 42,550 42,800 42,400 42,600 2,628
2012/01/12 42,700 42,750 42,200 42,500 2,979
2012/01/11 42,850 43,100 42,800 42,850 1,455
2012/01/10 43,100 43,250 42,800 42,850 4,300
2012/01/06 43,000 43,100 42,800 43,050 2,091
2012/01/05 43,350 43,450 42,950 42,950 1,869
2012/01/04 43,200 43,500 43,150 43,300 2,981

このページの先頭へ