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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,524 | 1,533 | 1,514 | 1,522 | 580,200 |
| 2025/06/12 | 1,545 | 1,549 | 1,537 | 1,538 | 343,000 |
| 2025/06/11 | 1,523 | 1,560 | 1,523 | 1,552 | 509,400 |
| 2025/06/10 | 1,515 | 1,524 | 1,512 | 1,518 | 302,100 |
| 2025/06/09 | 1,515 | 1,530 | 1,513 | 1,525 | 346,900 |
| 2025/06/06 | 1,527 | 1,531 | 1,514 | 1,514 | 301,000 |
| 2025/06/05 | 1,513 | 1,541 | 1,513 | 1,530 | 541,800 |
| 2025/06/04 | 1,522 | 1,540 | 1,512 | 1,530 | 558,100 |
| 2025/06/03 | 1,491 | 1,547 | 1,489 | 1,532 | 813,600 |
| 2025/06/02 | 1,492 | 1,496 | 1,481 | 1,490 | 452,500 |
| 2025/05/30 | 1,490 | 1,508 | 1,489 | 1,503 | 648,200 |
| 2025/05/29 | 1,497 | 1,505 | 1,486 | 1,501 | 514,800 |
| 2025/05/28 | 1,499 | 1,501 | 1,484 | 1,487 | 424,400 |
| 2025/05/27 | 1,484 | 1,491 | 1,476 | 1,486 | 429,400 |
| 2025/05/26 | 1,517 | 1,517 | 1,480 | 1,484 | 805,000 |
| 2025/05/23 | 1,516 | 1,524 | 1,505 | 1,517 | 402,900 |
| 2025/05/22 | 1,505 | 1,521 | 1,502 | 1,516 | 523,100 |
| 2025/05/21 | 1,519 | 1,533 | 1,504 | 1,505 | 398,800 |
| 2025/05/20 | 1,525 | 1,525 | 1,500 | 1,515 | 552,400 |
| 2025/05/19 | 1,500 | 1,526 | 1,497 | 1,517 | 743,700 |
| 2025/05/16 | 1,537 | 1,543 | 1,514 | 1,536 | 560,800 |
| 2025/05/15 | 1,536 | 1,544 | 1,531 | 1,537 | 340,500 |
| 2025/05/14 | 1,563 | 1,567 | 1,533 | 1,550 | 385,600 |
| 2025/05/13 | 1,580 | 1,587 | 1,564 | 1,572 | 412,600 |
| 2025/05/12 | 1,563 | 1,584 | 1,560 | 1,568 | 498,700 |
| 2025/05/09 | 1,570 | 1,570 | 1,553 | 1,558 | 355,200 |
| 2025/05/08 | 1,548 | 1,568 | 1,544 | 1,561 | 498,000 |
| 2025/05/07 | 1,533 | 1,548 | 1,524 | 1,541 | 423,000 |
| 2025/05/02 | 1,521 | 1,540 | 1,517 | 1,537 | 435,000 |
| 2025/05/01 | 1,525 | 1,529 | 1,514 | 1,529 | 336,600 |
| 2025/04/30 | 1,534 | 1,538 | 1,519 | 1,532 | 595,500 |
| 2025/04/28 | 1,501 | 1,535 | 1,498 | 1,533 | 1,895,100 |
| 2025/04/25 | 1,488 | 1,508 | 1,484 | 1,498 | 653,500 |
| 2025/04/24 | 1,485 | 1,487 | 1,469 | 1,474 | 459,400 |
| 2025/04/23 | 1,474 | 1,489 | 1,468 | 1,487 | 633,700 |
| 2025/04/22 | 1,460 | 1,470 | 1,449 | 1,459 | 464,500 |
| 2025/04/21 | 1,462 | 1,488 | 1,458 | 1,460 | 638,500 |
| 2025/04/18 | 1,468 | 1,488 | 1,465 | 1,480 | 486,000 |
| 2025/04/17 | 1,486 | 1,493 | 1,468 | 1,475 | 721,500 |
| 2025/04/16 | 1,511 | 1,520 | 1,473 | 1,474 | 996,200 |
| 2025/04/15 | 1,550 | 1,561 | 1,528 | 1,534 | 627,700 |
| 2025/04/14 | 1,540 | 1,565 | 1,507 | 1,550 | 1,208,100 |
| 2025/04/11 | 1,497 | 1,562 | 1,455 | 1,477 | 2,635,300 |
| 2025/04/10 | 1,487 | 1,503 | 1,454 | 1,499 | 877,900 |
| 2025/04/09 | 1,450 | 1,467 | 1,407 | 1,428 | 1,095,800 |
| 2025/04/08 | 1,448 | 1,487 | 1,435 | 1,478 | 751,200 |
| 2025/04/07 | 1,395 | 1,429 | 1,355 | 1,399 | 904,800 |
| 2025/04/04 | 1,514 | 1,516 | 1,464 | 1,473 | 658,700 |
| 2025/04/03 | 1,500 | 1,539 | 1,492 | 1,532 | 812,900 |
| 2025/04/02 | 1,546 | 1,550 | 1,514 | 1,517 | 624,100 |
| 2025/04/01 | 1,575 | 1,575 | 1,546 | 1,546 | 575,700 |
| 2025/03/31 | 1,601 | 1,605 | 1,565 | 1,565 | 580,200 |
| 2025/03/28 | 1,618 | 1,629 | 1,608 | 1,623 | 499,100 |
| 2025/03/27 | 1,600 | 1,633 | 1,599 | 1,630 | 650,300 |
| 2025/03/26 | 1,591 | 1,610 | 1,586 | 1,607 | 533,100 |
| 2025/03/25 | 1,578 | 1,589 | 1,570 | 1,579 | 365,700 |
| 2025/03/24 | 1,591 | 1,591 | 1,569 | 1,577 | 288,900 |
| 2025/03/21 | 1,574 | 1,593 | 1,570 | 1,584 | 626,200 |
| 2025/03/19 | 1,565 | 1,583 | 1,564 | 1,574 | 272,300 |
| 2025/03/18 | 1,574 | 1,582 | 1,565 | 1,576 | 342,800 |
| 2025/03/17 | 1,573 | 1,581 | 1,554 | 1,561 | 314,200 |
| 2025/03/14 | 1,551 | 1,567 | 1,548 | 1,563 | 521,300 |
| 2025/03/13 | 1,605 | 1,607 | 1,561 | 1,568 | 683,800 |
| 2025/03/12 | 1,600 | 1,600 | 1,584 | 1,591 | 463,700 |
| 2025/03/11 | 1,600 | 1,600 | 1,574 | 1,594 | 719,400 |
| 2025/03/10 | 1,615 | 1,617 | 1,588 | 1,603 | 511,500 |
| 2025/03/07 | 1,634 | 1,641 | 1,597 | 1,602 | 735,100 |
| 2025/03/06 | 1,631 | 1,661 | 1,631 | 1,646 | 734,000 |
| 2025/03/05 | 1,650 | 1,658 | 1,619 | 1,624 | 794,600 |
| 2025/03/04 | 1,607 | 1,648 | 1,604 | 1,632 | 684,400 |
| 2025/03/03 | 1,592 | 1,628 | 1,591 | 1,619 | 559,900 |
| 2025/02/28 | 1,599 | 1,617 | 1,584 | 1,598 | 626,200 |
| 2025/02/27 | 1,623 | 1,633 | 1,599 | 1,605 | 2,281,800 |
| 2025/02/26 | 1,615 | 1,646 | 1,607 | 1,642 | 2,769,300 |
| 2025/02/25 | 1,618 | 1,637 | 1,615 | 1,623 | 1,706,200 |
| 2025/02/21 | 1,606 | 1,648 | 1,603 | 1,637 | 1,503,500 |
| 2025/02/20 | 1,636 | 1,650 | 1,609 | 1,611 | 1,793,200 |
| 2025/02/19 | 1,639 | 1,643 | 1,614 | 1,636 | 1,009,800 |
| 2025/02/18 | 1,642 | 1,652 | 1,635 | 1,648 | 611,700 |
| 2025/02/17 | 1,640 | 1,661 | 1,640 | 1,645 | 1,084,600 |
| 2025/02/14 | 1,664 | 1,665 | 1,637 | 1,642 | 772,200 |
| 2025/02/13 | 1,641 | 1,671 | 1,641 | 1,661 | 814,300 |
| 2025/02/12 | 1,659 | 1,667 | 1,634 | 1,640 | 854,500 |
| 2025/02/10 | 1,660 | 1,673 | 1,657 | 1,661 | 755,100 |
| 2025/02/07 | 1,686 | 1,698 | 1,663 | 1,667 | 659,900 |
| 2025/02/06 | 1,674 | 1,695 | 1,660 | 1,684 | 870,900 |
| 2025/02/05 | 1,643 | 1,655 | 1,626 | 1,634 | 600,500 |
| 2025/02/04 | 1,663 | 1,690 | 1,647 | 1,647 | 569,800 |
| 2025/02/03 | 1,650 | 1,664 | 1,642 | 1,654 | 773,400 |
| 2025/01/31 | 1,689 | 1,696 | 1,671 | 1,674 | 685,000 |
| 2025/01/30 | 1,645 | 1,689 | 1,644 | 1,689 | 749,900 |
| 2025/01/29 | 1,644 | 1,645 | 1,622 | 1,639 | 581,900 |
| 2025/01/28 | 1,626 | 1,652 | 1,624 | 1,639 | 547,100 |
| 2025/01/27 | 1,620 | 1,635 | 1,606 | 1,632 | 730,900 |
| 2025/01/24 | 1,625 | 1,627 | 1,608 | 1,615 | 452,200 |
| 2025/01/23 | 1,613 | 1,618 | 1,605 | 1,611 | 525,400 |
| 2025/01/22 | 1,626 | 1,633 | 1,612 | 1,620 | 533,400 |
| 2025/01/21 | 1,639 | 1,647 | 1,625 | 1,637 | 605,100 |
| 2025/01/20 | 1,582 | 1,623 | 1,575 | 1,611 | 646,200 |
| 2025/01/17 | 1,615 | 1,616 | 1,574 | 1,595 | 1,017,600 |
| 2025/01/16 | 1,673 | 1,688 | 1,623 | 1,623 | 1,146,400 |
| 2025/01/15 | 1,723 | 1,761 | 1,645 | 1,653 | 1,457,800 |
| 2025/01/14 | 1,729 | 1,740 | 1,684 | 1,725 | 1,483,500 |
| 2025/01/10 | 1,700 | 1,711 | 1,684 | 1,710 | 623,700 |
| 2025/01/09 | 1,703 | 1,721 | 1,691 | 1,715 | 615,400 |
| 2025/01/08 | 1,680 | 1,716 | 1,666 | 1,706 | 798,500 |
| 2025/01/07 | 1,689 | 1,707 | 1,686 | 1,686 | 572,600 |
| 2025/01/06 | 1,725 | 1,740 | 1,686 | 1,686 | 702,400 |
| 2024/12/30 | 1,728 | 1,730 | 1,700 | 1,712 | 394,000 |
| 2024/12/27 | 1,710 | 1,730 | 1,697 | 1,730 | 477,000 |
| 2024/12/26 | 1,691 | 1,714 | 1,673 | 1,709 | 549,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,666 | 1,689 | 481,000 |
| 2024/12/24 | 1,700 | 1,718 | 1,698 | 1,704 | 392,700 |
| 2024/12/23 | 1,716 | 1,719 | 1,695 | 1,707 | 356,200 |
| 2024/12/20 | 1,734 | 1,734 | 1,695 | 1,714 | 619,600 |
| 2024/12/19 | 1,715 | 1,736 | 1,707 | 1,736 | 358,800 |
| 2024/12/18 | 1,759 | 1,759 | 1,723 | 1,723 | 274,600 |
| 2024/12/17 | 1,765 | 1,782 | 1,738 | 1,743 | 376,300 |
| 2024/12/16 | 1,790 | 1,797 | 1,758 | 1,765 | 368,800 |
| 2024/12/13 | 1,794 | 1,813 | 1,788 | 1,795 | 400,300 |
| 2024/12/12 | 1,795 | 1,805 | 1,779 | 1,798 | 430,200 |
| 2024/12/11 | 1,778 | 1,804 | 1,771 | 1,781 | 482,700 |
| 2024/12/10 | 1,778 | 1,779 | 1,744 | 1,771 | 471,200 |
| 2024/12/09 | 1,744 | 1,797 | 1,711 | 1,780 | 983,700 |
| 2024/12/06 | 1,690 | 1,755 | 1,687 | 1,744 | 976,700 |
| 2024/12/05 | 1,678 | 1,682 | 1,664 | 1,681 | 330,600 |
| 2024/12/04 | 1,678 | 1,689 | 1,652 | 1,678 | 472,000 |
| 2024/12/03 | 1,668 | 1,695 | 1,667 | 1,680 | 418,500 |
| 2024/12/02 | 1,666 | 1,670 | 1,646 | 1,664 | 333,500 |
| 2024/11/29 | 1,650 | 1,675 | 1,635 | 1,662 | 335,900 |
| 2024/11/28 | 1,641 | 1,678 | 1,640 | 1,656 | 426,800 |
| 2024/11/27 | 1,659 | 1,661 | 1,621 | 1,632 | 489,300 |
| 2024/11/26 | 1,645 | 1,672 | 1,638 | 1,665 | 488,000 |
| 2024/11/25 | 1,658 | 1,675 | 1,637 | 1,648 | 854,600 |
| 2024/11/22 | 1,627 | 1,639 | 1,595 | 1,635 | 797,200 |
| 2024/11/21 | 1,650 | 1,654 | 1,621 | 1,627 | 479,900 |
| 2024/11/20 | 1,668 | 1,680 | 1,646 | 1,653 | 396,000 |
| 2024/11/19 | 1,717 | 1,719 | 1,660 | 1,669 | 582,500 |
| 2024/11/18 | 1,700 | 1,733 | 1,694 | 1,717 | 474,200 |
| 2024/11/15 | 1,692 | 1,712 | 1,667 | 1,685 | 614,800 |
| 2024/11/14 | 1,683 | 1,689 | 1,662 | 1,667 | 487,600 |
| 2024/11/13 | 1,710 | 1,718 | 1,689 | 1,691 | 615,000 |
| 2024/11/12 | 1,665 | 1,740 | 1,663 | 1,710 | 933,500 |
| 2024/11/11 | 1,674 | 1,705 | 1,655 | 1,665 | 604,600 |
| 2024/11/08 | 1,678 | 1,691 | 1,663 | 1,670 | 458,000 |
| 2024/11/07 | 1,666 | 1,675 | 1,646 | 1,669 | 636,700 |
| 2024/11/06 | 1,694 | 1,712 | 1,653 | 1,653 | 617,200 |
| 2024/11/05 | 1,704 | 1,705 | 1,670 | 1,693 | 459,200 |
| 2024/11/01 | 1,684 | 1,709 | 1,681 | 1,698 | 446,500 |
| 2024/10/31 | 1,695 | 1,715 | 1,688 | 1,708 | 698,100 |
| 2024/10/30 | 1,688 | 1,705 | 1,665 | 1,694 | 932,800 |
| 2024/10/29 | 1,638 | 1,680 | 1,629 | 1,674 | 784,400 |
| 2024/10/28 | 1,585 | 1,650 | 1,583 | 1,638 | 764,000 |
| 2024/10/25 | 1,609 | 1,609 | 1,573 | 1,580 | 634,200 |
| 2024/10/24 | 1,615 | 1,635 | 1,604 | 1,611 | 669,800 |
| 2024/10/23 | 1,662 | 1,674 | 1,624 | 1,628 | 696,400 |
| 2024/10/22 | 1,685 | 1,703 | 1,667 | 1,675 | 639,200 |
| 2024/10/21 | 1,747 | 1,767 | 1,694 | 1,695 | 1,135,800 |
| 2024/10/18 | 1,775 | 1,815 | 1,703 | 1,743 | 2,194,500 |
| 2024/10/17 | 1,765 | 1,780 | 1,739 | 1,762 | 981,700 |
| 2024/10/16 | 1,722 | 1,754 | 1,716 | 1,744 | 1,449,900 |
| 2024/10/15 | 1,650 | 1,748 | 1,650 | 1,722 | 4,668,500 |
| 2024/10/11 | 1,547 | 1,553 | 1,517 | 1,530 | 1,468,300 |
| 2024/10/10 | 1,582 | 1,586 | 1,553 | 1,561 | 879,100 |
| 2024/10/09 | 1,568 | 1,586 | 1,561 | 1,582 | 459,700 |
| 2024/10/08 | 1,588 | 1,590 | 1,562 | 1,568 | 427,200 |
| 2024/10/07 | 1,610 | 1,617 | 1,581 | 1,592 | 422,700 |
| 2024/10/04 | 1,590 | 1,613 | 1,589 | 1,598 | 502,300 |
| 2024/10/03 | 1,590 | 1,600 | 1,568 | 1,572 | 372,800 |
| 2024/10/02 | 1,574 | 1,599 | 1,553 | 1,558 | 467,900 |
| 2024/10/01 | 1,600 | 1,600 | 1,551 | 1,584 | 599,600 |
| 2024/09/30 | 1,581 | 1,610 | 1,578 | 1,583 | 638,500 |
| 2024/09/27 | 1,620 | 1,640 | 1,611 | 1,630 | 469,100 |
| 2024/09/26 | 1,590 | 1,616 | 1,590 | 1,615 | 850,800 |
| 2024/09/25 | 1,544 | 1,570 | 1,526 | 1,557 | 659,300 |
| 2024/09/24 | 1,530 | 1,558 | 1,521 | 1,544 | 674,200 |
| 2024/09/20 | 1,529 | 1,548 | 1,525 | 1,542 | 701,400 |
| 2024/09/19 | 1,550 | 1,564 | 1,509 | 1,518 | 735,200 |
| 2024/09/18 | 1,569 | 1,585 | 1,540 | 1,551 | 450,200 |
| 2024/09/17 | 1,538 | 1,558 | 1,528 | 1,554 | 699,900 |
| 2024/09/13 | 1,545 | 1,551 | 1,523 | 1,533 | 662,100 |
| 2024/09/12 | 1,525 | 1,553 | 1,524 | 1,534 | 839,000 |
| 2024/09/11 | 1,565 | 1,565 | 1,491 | 1,502 | 1,220,800 |
| 2024/09/10 | 1,581 | 1,620 | 1,569 | 1,581 | 1,345,400 |
| 2024/09/09 | 1,647 | 1,655 | 1,567 | 1,567 | 1,863,900 |
| 2024/09/06 | 1,663 | 1,719 | 1,660 | 1,693 | 809,400 |
| 2024/09/05 | 1,708 | 1,708 | 1,633 | 1,658 | 1,200,500 |
| 2024/09/04 | 1,737 | 1,791 | 1,719 | 1,728 | 835,200 |
| 2024/09/03 | 1,719 | 1,766 | 1,713 | 1,766 | 724,800 |
| 2024/09/02 | 1,680 | 1,724 | 1,671 | 1,720 | 1,051,700 |
| 2024/08/30 | 1,670 | 1,675 | 1,631 | 1,666 | 851,900 |
| 2024/08/29 | 1,677 | 1,704 | 1,668 | 1,680 | 2,135,400 |
| 2024/08/28 | 1,700 | 1,712 | 1,683 | 1,701 | 2,767,000 |
| 2024/08/27 | 1,703 | 1,714 | 1,694 | 1,700 | 1,286,000 |
| 2024/08/26 | 1,722 | 1,732 | 1,707 | 1,711 | 821,300 |
| 2024/08/23 | 1,719 | 1,724 | 1,702 | 1,723 | 918,500 |
| 2024/08/22 | 1,701 | 1,730 | 1,696 | 1,723 | 1,095,000 |
| 2024/08/21 | 1,683 | 1,702 | 1,675 | 1,695 | 1,105,200 |
| 2024/08/20 | 1,611 | 1,720 | 1,611 | 1,699 | 1,899,600 |
| 2024/08/19 | 1,626 | 1,626 | 1,595 | 1,597 | 1,469,700 |