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・エム・エル(4694)の株価時系列情報

ビー・エム・エル(4694)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
2024/04/18 2,964 2,997 2,943 2,946 32,800
2024/04/17 3,025 3,025 2,959 2,960 38,600
2024/04/16 2,993 3,025 2,980 3,015 51,300
2024/04/15 3,060 3,060 2,983 3,040 60,400
2024/04/12 3,060 3,125 3,060 3,100 124,300
2024/04/11 2,996 3,040 2,971 3,040 96,100
2024/04/10 3,040 3,075 3,000 3,050 80,700
2024/04/09 2,979 3,015 2,958 3,000 58,700
2024/04/08 2,933 2,938 2,912 2,929 36,600
2024/04/05 2,901 2,952 2,900 2,925 32,800
2024/04/04 2,905 2,947 2,888 2,926 54,800
2024/04/03 2,898 2,928 2,895 2,903 75,700
2024/04/02 2,921 2,926 2,886 2,890 66,400
2024/04/01 2,900 2,954 2,900 2,951 57,200
2024/03/29 2,935 2,945 2,908 2,909 63,900
2024/03/28 2,969 2,975 2,908 2,908 124,600
2024/03/27 3,010 3,030 3,000 3,005 198,000
2024/03/26 3,000 3,010 2,979 2,995 132,000
2024/03/25 3,045 3,045 2,999 3,005 128,300
2024/03/22 3,020 3,075 2,975 3,060 161,100
2024/03/21 3,010 3,020 2,962 2,970 142,800
2024/03/19 2,988 3,005 2,973 2,984 121,900
2024/03/18 2,957 2,979 2,940 2,965 91,500
2024/03/15 2,974 2,974 2,944 2,954 106,600
2024/03/14 2,942 2,971 2,929 2,956 109,100
2024/03/13 2,950 2,950 2,886 2,930 72,500
2024/03/12 2,884 2,947 2,875 2,942 98,600
2024/03/11 2,910 2,940 2,858 2,868 112,200
2024/03/08 2,884 2,935 2,867 2,924 85,500
2024/03/07 2,879 2,895 2,843 2,883 102,900
2024/03/06 2,800 2,873 2,800 2,851 112,800
2024/03/05 2,843 2,843 2,790 2,790 103,000
2024/03/04 2,831 2,833 2,774 2,822 83,200
2024/03/01 2,833 2,887 2,823 2,831 111,100
2024/02/29 2,858 2,882 2,797 2,812 145,400
2024/02/28 2,821 2,860 2,802 2,857 93,900
2024/02/27 2,799 2,840 2,792 2,838 104,500
2024/02/26 2,785 2,793 2,751 2,762 75,600
2024/02/22 2,740 2,755 2,716 2,754 72,200
2024/02/21 2,739 2,745 2,720 2,730 52,100
2024/02/20 2,746 2,763 2,732 2,744 40,900
2024/02/19 2,722 2,744 2,700 2,734 42,300
2024/02/16 2,703 2,752 2,702 2,720 74,300
2024/02/15 2,670 2,699 2,645 2,661 80,000
2024/02/14 2,685 2,685 2,613 2,635 106,000
2024/02/13 2,750 2,755 2,662 2,686 142,100
2024/02/09 2,819 2,849 2,660 2,749 203,500
2024/02/08 2,848 2,859 2,806 2,826 83,800
2024/02/07 2,845 2,864 2,832 2,856 58,900
2024/02/06 2,872 2,883 2,844 2,851 68,200
2024/02/05 2,872 2,886 2,856 2,881 44,600
2024/02/02 2,868 2,887 2,844 2,851 64,400
2024/02/01 2,861 2,901 2,857 2,890 70,900
2024/01/31 2,851 2,861 2,835 2,861 45,900
2024/01/30 2,864 2,888 2,840 2,851 46,300
2024/01/29 2,830 2,872 2,830 2,854 51,100
2024/01/26 2,837 2,868 2,827 2,844 82,600
2024/01/25 2,868 2,871 2,842 2,850 51,000
2024/01/24 2,901 2,914 2,880 2,896 54,500
2024/01/23 2,941 2,941 2,904 2,922 29,200
2024/01/22 2,902 2,937 2,901 2,912 52,300
2024/01/19 2,850 2,906 2,850 2,903 80,100
2024/01/18 2,850 2,867 2,840 2,859 37,700
2024/01/17 2,870 2,891 2,847 2,847 56,100
2024/01/16 2,915 2,922 2,870 2,870 83,400
2024/01/15 2,930 2,952 2,903 2,926 37,100
2024/01/12 2,971 2,988 2,933 2,938 51,900
2024/01/11 2,981 2,983 2,937 2,976 61,800
2024/01/10 2,930 2,992 2,917 2,964 72,300
2024/01/09 2,926 2,957 2,923 2,941 51,900
2024/01/05 2,968 2,968 2,894 2,920 80,500
2024/01/04 2,962 2,986 2,908 2,936 98,700
2023/12/29 2,988 3,010 2,981 3,000 33,600
2023/12/28 2,974 2,985 2,966 2,982 20,100
2023/12/27 2,930 2,981 2,930 2,977 33,900
2023/12/26 2,969 2,979 2,934 2,937 67,700
2023/12/25 2,974 2,974 2,955 2,965 17,800
2023/12/22 2,937 2,972 2,937 2,956 30,000
2023/12/21 2,933 2,959 2,929 2,950 32,600
2023/12/20 2,982 2,999 2,958 2,962 48,200
2023/12/19 2,982 3,000 2,954 2,994 67,200
2023/12/18 2,928 2,968 2,915 2,954 51,200
2023/12/15 2,978 2,985 2,950 2,969 112,300
2023/12/14 2,969 2,990 2,949 2,978 52,800
2023/12/13 2,976 2,995 2,937 2,947 78,200
2023/12/12 2,947 3,030 2,942 2,981 129,800
2023/12/11 2,885 2,916 2,885 2,908 69,400
2023/12/08 2,928 2,937 2,859 2,880 183,700
2023/12/07 2,957 2,985 2,951 2,978 59,600
2023/12/06 2,942 2,975 2,920 2,971 87,600
2023/12/05 2,936 3,005 2,936 2,942 126,400
2023/12/04 2,894 2,936 2,894 2,936 48,300
2023/12/01 2,913 2,965 2,899 2,937 78,500
2023/11/30 2,970 2,987 2,930 2,933 230,900
2023/11/29 2,944 2,980 2,936 2,978 73,500
2023/11/28 2,993 2,996 2,944 2,944 108,700
2023/11/27 2,980 2,994 2,962 2,986 82,500
2023/11/24 2,929 2,975 2,922 2,967 83,600
2023/11/22 2,996 3,010 2,911 2,911 103,500
2023/11/21 2,941 2,995 2,918 2,976 128,600
2023/11/20 2,911 2,945 2,909 2,934 77,400
2023/11/17 2,917 2,958 2,887 2,912 107,300
2023/11/16 2,837 2,888 2,834 2,888 93,200
2023/11/15 2,920 2,940 2,862 2,887 104,500
2023/11/14 2,842 2,875 2,840 2,863 101,500
2023/11/13 2,795 2,857 2,781 2,830 89,300
2023/11/10 2,803 2,829 2,764 2,807 106,800
2023/11/09 2,867 2,867 2,819 2,843 86,900
2023/11/08 2,874 2,888 2,831 2,867 153,000
2023/11/07 2,900 2,911 2,856 2,856 66,100
2023/11/06 2,910 2,919 2,886 2,888 124,700
2023/11/02 2,859 2,876 2,829 2,871 99,200
2023/11/01 2,898 2,898 2,848 2,874 80,200
2023/10/31 2,847 2,860 2,810 2,845 123,700
2023/10/30 2,849 2,849 2,816 2,828 51,800
2023/10/27 2,846 2,877 2,836 2,876 45,900
2023/10/26 2,804 2,821 2,788 2,814 63,500
2023/10/25 2,841 2,841 2,801 2,804 64,600
2023/10/24 2,772 2,843 2,770 2,841 79,500
2023/10/23 2,767 2,802 2,760 2,772 77,600
2023/10/20 2,705 2,761 2,702 2,749 43,400
2023/10/19 2,723 2,752 2,705 2,743 96,100
2023/10/18 2,774 2,777 2,713 2,726 118,000
2023/10/17 2,773 2,798 2,761 2,773 65,500
2023/10/16 2,756 2,803 2,745 2,777 68,600
2023/10/13 2,789 2,797 2,764 2,782 145,000
2023/10/12 2,862 2,863 2,807 2,817 82,200
2023/10/11 2,860 2,884 2,856 2,861 90,800
2023/10/10 2,840 2,876 2,821 2,870 85,100
2023/10/06 2,820 2,842 2,814 2,830 82,400
2023/10/05 2,795 2,873 2,783 2,863 128,900
2023/10/04 2,841 2,858 2,800 2,845 151,500
2023/10/03 2,849 2,896 2,849 2,869 150,800
2023/10/02 2,796 2,833 2,793 2,799 70,100
2023/09/29 2,762 2,802 2,749 2,796 114,700
2023/09/28 2,785 2,785 2,742 2,758 74,400
2023/09/27 2,779 2,827 2,750 2,811 147,400
2023/09/26 2,792 2,819 2,783 2,816 106,700
2023/09/25 2,785 2,815 2,775 2,802 64,300
2023/09/22 2,764 2,795 2,754 2,780 73,700
2023/09/21 2,821 2,829 2,784 2,786 66,200
2023/09/20 2,856 2,866 2,808 2,810 67,100
2023/09/19 2,829 2,864 2,829 2,862 66,900
2023/09/15 2,874 2,881 2,833 2,858 125,700
2023/09/14 2,884 2,884 2,828 2,856 80,300
2023/09/13 2,887 2,893 2,849 2,867 83,300
2023/09/12 2,899 2,924 2,893 2,905 33,700
2023/09/11 2,894 2,909 2,860 2,873 38,100
2023/09/08 2,839 2,865 2,835 2,858 97,700
2023/09/07 2,893 2,898 2,877 2,877 61,400
2023/09/06 2,955 2,956 2,903 2,926 73,600
2023/09/05 2,937 2,976 2,937 2,971 70,200
2023/09/04 2,949 2,953 2,924 2,930 51,900
2023/09/01 2,897 2,938 2,893 2,935 59,200
2023/08/31 2,900 2,914 2,888 2,895 66,600
2023/08/30 2,864 2,897 2,843 2,883 101,200
2023/08/29 2,830 2,865 2,821 2,861 56,600
2023/08/28 2,810 2,832 2,796 2,828 66,700
2023/08/25 2,752 2,795 2,750 2,790 45,500
2023/08/24 2,775 2,803 2,775 2,780 66,300
2023/08/23 2,743 2,771 2,723 2,770 86,900
2023/08/22 2,750 2,752 2,723 2,742 60,600
2023/08/21 2,709 2,755 2,702 2,744 102,900
2023/08/18 2,684 2,690 2,658 2,690 72,400
2023/08/17 2,658 2,699 2,641 2,696 83,500
2023/08/16 2,679 2,704 2,661 2,672 84,500
2023/08/15 2,649 2,673 2,594 2,666 167,000
2023/08/14 2,775 2,775 2,657 2,660 283,000
2023/08/10 2,933 2,933 2,878 2,900 125,900
2023/08/09 2,964 2,971 2,930 2,935 47,700
2023/08/08 2,970 2,980 2,958 2,964 55,300
2023/08/07 2,933 2,962 2,930 2,962 45,700
2023/08/04 2,941 2,957 2,935 2,946 40,800
2023/08/03 2,961 2,982 2,950 2,960 77,200
2023/08/02 2,975 3,020 2,975 3,010 112,900
2023/08/01 3,025 3,025 2,989 3,000 49,600
2023/07/31 3,020 3,030 2,997 3,005 72,700
2023/07/28 2,946 2,980 2,928 2,969 68,600
2023/07/27 2,985 2,987 2,956 2,981 48,300
2023/07/26 2,980 3,010 2,967 3,010 48,500
2023/07/25 3,000 3,020 2,978 2,980 69,700
2023/07/24 2,975 2,998 2,975 2,992 38,900
2023/07/21 2,976 3,005 2,961 2,975 90,700
2023/07/20 2,960 2,970 2,945 2,958 92,500
2023/07/19 2,925 2,950 2,923 2,950 126,000
2023/07/18 2,855 2,921 2,855 2,913 110,700
2023/07/14 2,848 2,858 2,836 2,853 69,900
2023/07/13 2,781 2,824 2,777 2,820 75,600
2023/07/12 2,752 2,790 2,751 2,781 91,700
2023/07/11 2,771 2,778 2,749 2,763 88,800
2023/07/10 2,796 2,805 2,767 2,771 84,600
2023/07/07 2,762 2,788 2,743 2,771 97,000
2023/07/06 2,838 2,838 2,783 2,795 129,500
2023/07/05 2,870 2,870 2,844 2,866 96,700
2023/07/04 2,888 2,906 2,882 2,905 77,900
2023/07/03 2,912 2,945 2,893 2,898 96,500
2023/06/30 2,926 2,926 2,886 2,895 124,300
2023/06/29 2,960 2,979 2,901 2,908 128,300
2023/06/28 2,930 2,956 2,920 2,954 105,400
2023/06/27 2,953 2,953 2,876 2,902 117,400

このページの先頭へ