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

ビーマップ(4316)の株価時系列情報

ビーマップ(4316)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
2022/12/30 463 478 463 476 30,200
2022/12/29 451 463 451 463 8,100
2022/12/28 456 457 448 455 40,400
2022/12/27 458 458 446 454 57,400
2022/12/26 464 464 455 456 14,100
2022/12/23 460 464 459 460 15,500
2022/12/22 465 470 460 462 20,400
2022/12/21 464 475 461 467 20,800
2022/12/20 472 478 461 465 33,200
2022/12/19 479 481 471 478 21,900
2022/12/16 489 490 480 480 12,400
2022/12/15 475 497 475 497 17,900
2022/12/14 480 480 473 475 28,300
2022/12/13 480 483 478 480 7,500
2022/12/12 479 486 479 480 7,800
2022/12/09 485 487 470 480 23,600
2022/12/08 475 485 470 485 36,400
2022/12/07 480 484 478 482 5,500
2022/12/06 483 486 480 480 20,100
2022/12/05 483 486 479 484 27,100
2022/12/02 514 534 481 485 295,300
2022/12/01 500 500 490 498 17,000
2022/11/30 492 500 488 500 14,400
2022/11/29 493 495 490 492 14,900
2022/11/28 496 500 495 495 13,400
2022/11/25 499 500 494 499 23,600
2022/11/24 494 498 490 493 24,300
2022/11/22 488 494 488 490 13,000
2022/11/21 485 490 485 489 15,200
2022/11/18 485 492 482 484 32,600
2022/11/17 493 500 488 489 34,600
2022/11/16 481 496 479 496 24,000
2022/11/15 490 491 480 480 33,700
2022/11/14 501 502 487 490 33,000
2022/11/11 479 504 477 498 102,100
2022/11/10 479 484 474 474 19,100
2022/11/09 477 487 475 482 23,300
2022/11/08 475 488 472 482 33,300
2022/11/07 480 480 468 473 49,600
2022/11/04 475 480 473 480 21,800
2022/11/02 475 483 472 476 31,100
2022/11/01 480 485 472 475 49,400
2022/10/31 485 491 478 478 115,900
2022/10/28 509 569 485 486 1,489,500
2022/10/27 507 507 498 499 11,800
2022/10/26 514 514 503 503 16,800
2022/10/25 505 510 501 507 24,200
2022/10/24 512 512 500 500 32,800
2022/10/21 512 512 495 495 25,000
2022/10/20 513 520 493 499 86,700
2022/10/19 528 529 509 512 48,200
2022/10/18 514 550 502 525 427,400
2022/10/17 525 540 506 513 435,400
2022/10/14 545 605 541 545 3,504,900
2022/10/13 498 533 492 505 141,000
2022/10/12 484 546 484 491 483,600
2022/10/11 483 492 479 490 19,100
2022/10/07 476 492 470 490 52,700
2022/10/06 475 483 473 474 21,400
2022/10/05 486 486 475 475 20,800
2022/10/04 483 490 477 478 22,800
2022/10/03 466 490 462 475 59,000
2022/09/30 476 486 468 468 47,800
2022/09/29 499 499 475 483 71,000
2022/09/28 520 536 487 499 174,000
2022/09/27 520 539 506 520 257,500
2022/09/26 521 581 521 531 1,301,800
2022/09/22 557 566 515 515 765,000
2022/09/21 595 650 552 575 4,804,500
2022/09/20 514 555 483 555 1,391,700
2022/09/16 484 549 473 475 526,500
2022/09/15 475 475 469 469 5,800
2022/09/14 469 480 465 472 12,100
2022/09/13 479 479 470 470 2,400
2022/09/12 468 480 468 471 4,800
2022/09/09 480 480 467 467 9,900
2022/09/08 477 477 466 472 7,500
2022/09/07 475 479 468 477 7,200
2022/09/06 478 483 475 483 7,000
2022/09/05 480 484 476 476 11,800
2022/09/02 489 495 483 488 5,500
2022/09/01 492 499 485 488 10,400
2022/08/31 501 501 480 499 41,300
2022/08/30 492 507 483 502 57,300
2022/08/29 470 508 466 478 58,000
2022/08/26 469 472 468 471 7,300
2022/08/25 473 473 467 469 9,300
2022/08/24 463 468 462 468 3,800
2022/08/23 462 467 462 462 6,100
2022/08/22 469 469 461 461 6,300
2022/08/19 465 469 463 467 5,800
2022/08/18 463 465 463 463 1,500
2022/08/17 461 466 461 464 9,000
2022/08/16 461 465 461 461 15,200
2022/08/15 462 473 461 461 8,700
2022/08/12 463 469 462 463 8,600
2022/08/10 462 465 460 463 9,500
2022/08/09 467 471 462 467 17,400
2022/08/08 482 482 475 478 9,200
2022/08/05 476 487 474 487 8,100
2022/08/04 473 477 472 472 10,900
2022/08/03 475 475 472 472 4,100
2022/08/02 474 478 473 475 4,900
2022/08/01 475 477 472 474 3,900
2022/07/29 474 479 473 474 7,700
2022/07/28 476 478 473 474 5,300
2022/07/27 474 482 465 476 17,000
2022/07/26 478 480 473 477 3,400
2022/07/25 488 488 478 478 8,400
2022/07/22 492 492 484 485 9,000
2022/07/21 476 496 476 485 15,400
2022/07/20 480 490 474 476 18,200
2022/07/19 480 489 472 472 9,500
2022/07/15 480 480 471 480 9,200
2022/07/14 469 523 461 485 76,200
2022/07/13 460 471 460 462 8,300
2022/07/12 472 472 460 460 7,900
2022/07/11 467 477 466 468 15,100
2022/07/08 465 475 463 466 19,000
2022/07/07 475 479 462 463 19,200
2022/07/06 471 487 471 475 11,500
2022/07/05 467 478 465 469 19,300
2022/07/04 491 495 466 467 30,400
2022/07/01 532 532 486 493 68,600
2022/06/30 562 564 532 532 49,000
2022/06/29 545 572 535 572 82,200
2022/06/28 563 593 551 555 428,100
2022/06/27 497 603 494 603 228,600
2022/06/24 524 525 486 503 93,800
2022/06/23 535 540 488 498 563,000
2022/06/22 435 510 431 510 550,000
2022/06/21 427 435 425 430 5,500
2022/06/20 437 437 424 426 12,300
2022/06/17 440 441 436 437 8,000
2022/06/16 456 456 446 447 7,300
2022/06/15 468 468 452 454 3,700
2022/06/14 455 460 455 460 3,700
2022/06/13 467 469 454 454 7,300
2022/06/10 472 475 467 467 12,400
2022/06/09 474 476 468 476 7,600
2022/06/08 472 478 470 472 11,500
2022/06/07 481 482 471 471 11,200
2022/06/06 474 484 469 483 17,200
2022/06/03 490 490 472 474 23,000
2022/06/02 470 490 464 490 35,200
2022/06/01 454 476 454 471 27,800
2022/05/31 454 456 450 450 7,200
2022/05/30 449 452 443 446 13,900
2022/05/27 453 453 440 441 11,600
2022/05/26 452 453 447 453 2,800
2022/05/25 462 462 443 452 17,000
2022/05/24 463 466 460 461 4,200
2022/05/23 452 464 446 462 16,200
2022/05/20 454 455 450 452 5,000
2022/05/19 456 458 449 452 9,100
2022/05/18 452 461 452 457 11,700
2022/05/17 453 453 443 450 10,800
2022/05/16 454 463 448 449 19,500
2022/05/13 447 447 441 442 5,800
2022/05/12 466 466 441 441 17,000
2022/05/11 466 466 460 460 3,500
2022/05/10 460 466 448 466 11,000
2022/05/09 464 465 456 465 6,700
2022/05/06 457 467 456 465 6,700
2022/05/02 455 468 452 460 9,600
2022/04/28 461 463 455 455 2,400
2022/04/27 452 460 445 455 21,600
2022/04/26 464 464 453 454 6,100
2022/04/25 455 459 451 457 6,800
2022/04/22 464 467 457 465 9,300
2022/04/21 469 475 464 464 5,900
2022/04/20 471 477 466 466 5,700
2022/04/19 470 474 469 471 2,700
2022/04/18 484 484 470 470 4,300
2022/04/15 485 487 480 484 4,700
2022/04/14 478 488 478 488 3,400
2022/04/13 468 488 468 478 14,200
2022/04/12 474 476 463 465 11,000
2022/04/11 485 485 464 478 19,200
2022/04/08 485 490 476 485 10,300
2022/04/07 501 501 477 487 18,800
2022/04/06 512 512 497 501 24,400
2022/04/05 524 539 515 515 19,500
2022/04/04 491 520 491 520 28,300
2022/04/01 499 500 487 488 12,100
2022/03/31 498 510 497 501 19,300
2022/03/30 484 520 484 506 57,300
2022/03/29 475 494 475 486 16,500
2022/03/28 496 496 474 474 33,200
2022/03/25 501 502 491 492 44,500
2022/03/24 497 503 492 499 12,900
2022/03/23 513 522 497 497 37,300
2022/03/22 501 509 495 509 27,300
2022/03/18 483 494 482 493 15,300
2022/03/17 475 495 474 490 67,600
2022/03/16 469 480 467 480 24,200
2022/03/15 470 478 459 468 15,000
2022/03/14 475 483 458 471 27,100
2022/03/11 473 485 460 475 23,000
2022/03/10 467 487 464 480 37,600
2022/03/09 446 475 446 458 40,700
2022/03/08 461 467 444 446 31,900
2022/03/07 475 476 446 461 55,300
2022/03/04 497 499 471 487 46,400
2022/03/03 511 522 496 496 69,300
2022/03/02 526 536 507 514 79,500
2022/03/01 531 562 526 546 106,500
2022/02/28 510 524 496 511 85,300
2022/02/25 504 540 489 514 174,700
2022/02/24 544 563 491 491 256,700
2022/02/22 571 624 558 563 279,400
2022/02/21 601 604 562 577 300,300
2022/02/18 631 699 621 633 445,700
2022/02/17 645 736 630 671 1,197,600
2022/02/16 676 699 620 636 404,100
2022/02/15 664 748 637 666 818,400
2022/02/14 762 782 680 687 667,600
2022/02/10 920 920 770 789 2,827,900
2022/02/09 744 770 701 770 1,141,700
2022/02/08 551 670 526 670 1,677,200
2022/02/07 621 637 550 570 619,400
2022/02/04 600 663 558 629 1,924,300
2022/02/03 520 610 480 610 1,278,000
2022/02/02 433 510 425 510 372,900
2022/02/01 426 430 426 430 1,700
2022/01/31 425 432 420 423 8,100
2022/01/28 420 432 420 429 13,800
2022/01/27 442 443 428 433 10,500
2022/01/26 446 450 442 442 4,800
2022/01/25 464 464 441 447 4,600
2022/01/24 455 458 437 456 7,700
2022/01/21 449 465 445 455 11,400
2022/01/20 445 453 445 452 6,100
2022/01/19 451 453 439 445 24,800
2022/01/18 459 460 449 455 4,400
2022/01/17 467 467 452 453 700
2022/01/14 455 455 451 451 2,600
2022/01/13 458 458 452 455 21,300
2022/01/12 459 460 453 458 4,400
2022/01/11 456 460 453 457 5,300
2022/01/07 470 470 461 462 4,800
2022/01/06 470 470 460 468 7,700
2022/01/05 470 473 467 468 4,800
2022/01/04 465 474 465 474 5,600

このページの先頭へ