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

ビックカメラの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2022/01/26 1,002 1,009 991 991 472,300
2022/01/25 1,013 1,016 1,000 1,005 900,300
2022/01/24 998 1,011 994 1,008 593,700
2022/01/21 980 1,003 978 1,003 858,500
2022/01/20 974 996 972 988 768,200
2022/01/19 968 977 966 975 673,100
2022/01/18 994 995 973 977 775,200
2022/01/17 1,000 1,001 985 992 905,300
2022/01/14 982 1,016 980 1,006 2,385,400
2022/01/13 970 970 944 944 786,500
2022/01/12 963 972 959 967 557,000
2022/01/11 959 963 946 954 745,700
2022/01/07 964 972 960 963 434,200
2022/01/06 967 970 958 959 440,000
2022/01/05 978 978 969 972 313,400
2022/01/04 970 979 963 975 449,600
2021/12/30 967 970 961 963 336,200
2021/12/29 956 972 956 971 390,600
2021/12/28 947 959 946 958 441,600
2021/12/27 958 958 942 942 385,500
2021/12/24 957 959 954 956 287,700
2021/12/23 957 959 950 954 273,600
2021/12/22 958 963 953 956 353,800
2021/12/21 945 959 940 955 477,700
2021/12/20 940 947 935 935 589,100
2021/12/17 946 950 943 947 610,800
2021/12/16 959 960 950 953 340,800
2021/12/15 941 956 941 953 380,900
2021/12/14 945 950 941 944 477,800
2021/12/13 971 971 953 954 414,400
2021/12/10 968 969 959 966 323,700
2021/12/09 972 976 966 968 279,500
2021/12/08 978 978 970 976 334,700
2021/12/07 958 972 953 972 335,800
2021/12/06 960 969 954 954 353,100
2021/12/03 944 960 937 960 389,300
2021/12/02 928 943 926 936 545,200
2021/12/01 927 942 921 934 756,900
2021/11/30 952 970 937 937 905,200
2021/11/29 968 970 946 946 1,135,500
2021/11/26 989 991 975 978 805,000
2021/11/25 996 999 989 992 423,000
2021/11/24 990 1,002 989 994 401,000
2021/11/22 992 993 985 990 366,800
2021/11/19 992 1,000 990 998 338,700
2021/11/18 994 998 986 996 486,000
2021/11/17 1,001 1,004 990 997 537,600
2021/11/16 1,009 1,014 1,002 1,002 286,800
2021/11/15 1,021 1,021 1,005 1,006 345,200
2021/11/12 1,021 1,033 1,012 1,014 400,500
2021/11/11 1,011 1,026 1,006 1,025 641,300
2021/11/10 1,012 1,022 1,006 1,011 449,700
2021/11/09 1,003 1,023 1,002 1,016 642,700
2021/11/08 1,010 1,017 1,000 1,004 558,100
2021/11/05 1,000 1,006 994 1,006 397,200
2021/11/04 1,001 1,006 999 1,002 566,500
2021/11/02 995 1,002 993 997 676,100
2021/11/01 987 991 983 991 528,200
2021/10/29 978 982 972 981 487,900
2021/10/28 970 977 964 976 674,900
2021/10/27 985 987 970 970 740,700
2021/10/26 975 989 974 986 587,000
2021/10/25 989 989 972 973 769,700
2021/10/22 990 997 987 989 428,900
2021/10/21 1,006 1,007 991 992 567,500
2021/10/20 1,003 1,012 1,000 1,006 599,300
2021/10/19 986 1,004 985 1,003 776,500
2021/10/18 1,004 1,004 986 988 869,900
2021/10/15 981 1,005 970 1,001 1,462,500
2021/10/14 1,000 1,003 970 974 3,061,900
2021/10/13 1,028 1,029 1,008 1,008 1,123,200
2021/10/12 1,057 1,058 1,032 1,032 702,100
2021/10/11 1,060 1,061 1,047 1,057 514,400
2021/10/08 1,050 1,055 1,045 1,047 489,400
2021/10/07 1,044 1,048 1,035 1,035 585,500
2021/10/06 1,028 1,046 1,027 1,043 911,400
2021/10/05 1,027 1,029 1,013 1,015 839,700
2021/10/04 1,049 1,051 1,025 1,030 816,200
2021/10/01 1,058 1,060 1,036 1,039 994,400
2021/09/30 1,066 1,069 1,058 1,065 389,400
2021/09/29 1,052 1,063 1,047 1,063 640,700
2021/09/28 1,061 1,066 1,057 1,063 481,400
2021/09/27 1,064 1,071 1,059 1,059 418,500
2021/09/24 1,064 1,066 1,053 1,057 625,300
2021/09/22 1,061 1,063 1,045 1,045 890,500
2021/09/21 1,069 1,075 1,053 1,064 1,034,200
2021/09/17 1,091 1,099 1,084 1,096 573,400
2021/09/16 1,091 1,092 1,079 1,086 341,600
2021/09/15 1,100 1,103 1,084 1,085 435,000
2021/09/14 1,102 1,105 1,097 1,105 542,300
2021/09/13 1,080 1,099 1,076 1,098 580,800
2021/09/10 1,094 1,095 1,080 1,084 740,000
2021/09/09 1,083 1,092 1,082 1,089 354,300
2021/09/08 1,085 1,093 1,083 1,089 754,600
2021/09/07 1,086 1,090 1,082 1,089 669,200
2021/09/06 1,078 1,081 1,074 1,080 583,200
2021/09/03 1,059 1,072 1,057 1,072 623,500
2021/09/02 1,066 1,071 1,055 1,059 710,600
2021/09/01 1,065 1,076 1,062 1,066 650,900
2021/08/31 1,061 1,076 1,058 1,071 767,300
2021/08/30 1,060 1,068 1,055 1,066 1,786,100
2021/08/27 1,074 1,075 1,061 1,068 3,100,100
2021/08/26 1,060 1,078 1,058 1,077 1,116,800
2021/08/25 1,080 1,092 1,079 1,081 1,122,200
2021/08/24 1,076 1,087 1,075 1,076 701,400
2021/08/23 1,064 1,076 1,063 1,074 1,190,400
2021/08/20 1,056 1,075 1,056 1,063 3,063,100
2021/08/19 1,055 1,061 1,048 1,052 1,099,200
2021/08/18 1,065 1,071 1,052 1,057 1,200,600
2021/08/17 1,086 1,090 1,070 1,070 784,600
2021/08/16 1,095 1,100 1,079 1,080 1,557,300
2021/08/13 1,095 1,103 1,095 1,101 1,385,100
2021/08/12 1,115 1,116 1,098 1,098 1,229,600
2021/08/11 1,108 1,117 1,108 1,108 777,300
2021/08/10 1,112 1,119 1,105 1,109 930,200
2021/08/06 1,118 1,125 1,115 1,120 668,700
2021/08/05 1,113 1,127 1,113 1,123 365,800
2021/08/04 1,128 1,132 1,118 1,118 481,000
2021/08/03 1,139 1,142 1,126 1,127 363,200
2021/08/02 1,139 1,144 1,127 1,143 520,000
2021/07/30 1,121 1,135 1,121 1,129 813,100
2021/07/29 1,129 1,132 1,122 1,127 361,900
2021/07/28 1,137 1,142 1,126 1,132 426,900
2021/07/27 1,140 1,144 1,130 1,142 401,300
2021/07/26 1,144 1,144 1,129 1,130 365,800
2021/07/21 1,125 1,133 1,121 1,128 427,000
2021/07/20 1,110 1,119 1,107 1,115 335,400
2021/07/19 1,115 1,127 1,111 1,116 408,400
2021/07/16 1,121 1,127 1,116 1,122 385,500
2021/07/15 1,142 1,146 1,123 1,125 463,400
2021/07/14 1,120 1,139 1,117 1,134 491,500
2021/07/13 1,133 1,141 1,118 1,124 748,000
2021/07/12 1,140 1,154 1,125 1,135 2,267,900
2021/07/09 1,086 1,089 1,064 1,084 1,327,800
2021/07/08 1,103 1,110 1,095 1,098 605,700
2021/07/07 1,120 1,120 1,102 1,104 559,800
2021/07/06 1,127 1,132 1,123 1,124 363,100
2021/07/05 1,113 1,121 1,109 1,117 445,600
2021/07/02 1,115 1,123 1,108 1,113 437,500
2021/07/01 1,119 1,121 1,100 1,107 730,400
2021/06/30 1,134 1,139 1,118 1,119 428,600
2021/06/29 1,133 1,134 1,123 1,134 372,700
2021/06/28 1,135 1,141 1,122 1,140 476,300
2021/06/25 1,111 1,129 1,110 1,126 354,800
2021/06/24 1,107 1,110 1,090 1,108 838,300
2021/06/23 1,124 1,127 1,110 1,113 352,100
2021/06/22 1,130 1,133 1,116 1,119 321,600
2021/06/21 1,111 1,114 1,103 1,110 436,600
2021/06/18 1,132 1,139 1,124 1,124 338,800
2021/06/17 1,154 1,154 1,126 1,127 507,300
2021/06/16 1,144 1,153 1,141 1,150 469,000
2021/06/15 1,125 1,142 1,124 1,142 466,500
2021/06/14 1,123 1,127 1,112 1,125 315,500
2021/06/11 1,125 1,128 1,115 1,117 401,800
2021/06/10 1,133 1,134 1,119 1,123 350,200
2021/06/09 1,138 1,145 1,131 1,131 428,500
2021/06/08 1,118 1,132 1,108 1,132 487,200
2021/06/07 1,112 1,119 1,104 1,119 477,000
2021/06/04 1,107 1,114 1,102 1,109 422,700
2021/06/03 1,098 1,111 1,097 1,111 626,200
2021/06/02 1,080 1,093 1,066 1,090 697,400
2021/06/01 1,085 1,088 1,075 1,084 344,900
2021/05/31 1,093 1,097 1,078 1,082 473,000
2021/05/28 1,085 1,096 1,082 1,095 446,000
2021/05/27 1,085 1,090 1,069 1,069 834,800
2021/05/26 1,084 1,095 1,079 1,091 411,300
2021/05/25 1,099 1,100 1,082 1,088 728,600
2021/05/24 1,103 1,110 1,096 1,099 513,000
2021/05/21 1,110 1,111 1,098 1,103 503,900
2021/05/20 1,118 1,122 1,110 1,110 419,700
2021/05/19 1,124 1,128 1,118 1,122 304,900
2021/05/18 1,125 1,133 1,118 1,132 309,200
2021/05/17 1,141 1,145 1,121 1,125 536,400
2021/05/14 1,110 1,129 1,109 1,125 453,200
2021/05/13 1,109 1,118 1,096 1,100 667,300
2021/05/12 1,132 1,135 1,108 1,120 750,300
2021/05/11 1,145 1,150 1,129 1,137 582,600
2021/05/10 1,144 1,146 1,125 1,145 691,700
2021/05/07 1,115 1,148 1,115 1,144 623,500
2021/05/06 1,124 1,133 1,112 1,113 737,900
2021/04/30 1,130 1,137 1,121 1,128 570,300
2021/04/28 1,144 1,146 1,133 1,134 659,700
2021/04/27 1,134 1,153 1,126 1,146 514,600
2021/04/26 1,141 1,147 1,123 1,133 566,400
2021/04/23 1,156 1,162 1,137 1,137 740,000
2021/04/22 1,184 1,195 1,159 1,166 500,300
2021/04/21 1,168 1,187 1,166 1,174 644,300
2021/04/20 1,202 1,204 1,175 1,180 622,600
2021/04/19 1,221 1,222 1,188 1,188 743,900
2021/04/16 1,227 1,228 1,210 1,221 338,000
2021/04/15 1,242 1,245 1,224 1,232 419,300
2021/04/14 1,282 1,283 1,242 1,247 542,400
2021/04/13 1,284 1,288 1,243 1,268 982,600
2021/04/12 1,288 1,288 1,265 1,267 441,100
2021/04/09 1,275 1,290 1,271 1,277 427,100
2021/04/08 1,296 1,297 1,270 1,275 406,600
2021/04/07 1,289 1,334 1,281 1,306 826,400
2021/04/06 1,300 1,315 1,273 1,293 1,800,000
2021/04/05 1,221 1,237 1,221 1,235 296,800
2021/04/02 1,231 1,232 1,219 1,221 292,700
2021/04/01 1,240 1,243 1,211 1,217 323,300
2021/03/31 1,243 1,258 1,238 1,240 302,000
2021/03/30 1,256 1,261 1,245 1,252 319,400
2021/03/29 1,277 1,279 1,239 1,253 640,200
2021/03/26 1,266 1,270 1,253 1,267 311,700
2021/03/25 1,260 1,262 1,244 1,247 347,600
2021/03/24 1,269 1,276 1,236 1,243 413,900
2021/03/23 1,297 1,313 1,279 1,279 559,500
2021/03/22 1,275 1,310 1,269 1,307 670,000
2021/03/19 1,252 1,295 1,246 1,289 1,017,200
2021/03/18 1,234 1,255 1,225 1,255 896,900
2021/03/17 1,203 1,238 1,202 1,235 528,700
2021/03/16 1,180 1,222 1,176 1,222 971,400
2021/03/15 1,158 1,185 1,157 1,185 713,000
2021/03/12 1,156 1,156 1,141 1,155 798,100
2021/03/11 1,152 1,158 1,144 1,158 1,148,700
2021/03/10 1,217 1,219 1,150 1,162 2,147,400
2021/03/09 1,195 1,229 1,191 1,229 816,300
2021/03/08 1,198 1,205 1,190 1,194 390,900
2021/03/05 1,193 1,195 1,177 1,195 493,800
2021/03/04 1,204 1,204 1,174 1,194 503,800
2021/03/03 1,183 1,208 1,178 1,208 739,800
2021/03/02 1,185 1,186 1,174 1,181 456,600
2021/03/01 1,167 1,179 1,159 1,178 492,800
2021/02/26 1,175 1,180 1,152 1,154 701,500
2021/02/25 1,183 1,190 1,160 1,187 1,920,600
2021/02/24 1,185 1,204 1,181 1,183 2,801,000
2021/02/22 1,174 1,193 1,170 1,184 1,873,200
2021/02/19 1,184 1,187 1,154 1,158 3,640,100
2021/02/18 1,180 1,196 1,179 1,186 1,307,600
2021/02/17 1,187 1,202 1,187 1,193 963,100
2021/02/16 1,203 1,208 1,198 1,201 454,200
2021/02/15 1,209 1,210 1,194 1,202 607,500
2021/02/12 1,196 1,203 1,186 1,199 803,100
2021/02/10 1,215 1,222 1,200 1,202 764,300
2021/02/09 1,220 1,222 1,202 1,213 598,300
2021/02/08 1,216 1,245 1,216 1,226 785,300
2021/02/05 1,182 1,211 1,181 1,209 959,400
2021/02/04 1,162 1,184 1,162 1,175 727,300
2021/02/03 1,138 1,161 1,138 1,161 565,900
2021/02/02 1,129 1,142 1,125 1,137 353,200
2021/02/01 1,128 1,138 1,124 1,127 454,100
2021/01/29 1,141 1,149 1,125 1,130 530,800
2021/01/28 1,130 1,148 1,127 1,145 487,100
2021/01/27 1,143 1,147 1,136 1,141 291,200
2021/01/26 1,131 1,138 1,126 1,135 287,400
2021/01/25 1,140 1,141 1,130 1,137 266,000
2021/01/22 1,149 1,149 1,132 1,135 642,800
2021/01/21 1,126 1,151 1,124 1,150 630,900
2021/01/20 1,110 1,119 1,105 1,119 443,000
2021/01/19 1,126 1,127 1,106 1,106 734,700
2021/01/18 1,139 1,142 1,125 1,129 413,800
2021/01/15 1,152 1,153 1,141 1,141 434,300
2021/01/14 1,157 1,158 1,145 1,147 409,600
2021/01/13 1,138 1,159 1,132 1,156 636,700
2021/01/12 1,155 1,168 1,135 1,145 877,700
2021/01/08 1,137 1,188 1,132 1,181 1,430,800
2021/01/07 1,136 1,141 1,119 1,119 424,200
2021/01/06 1,122 1,138 1,118 1,121 332,200
2021/01/05 1,122 1,130 1,116 1,123 477,100
2021/01/04 1,155 1,157 1,125 1,125 497,900
2020/12/30 1,159 1,160 1,142 1,145 516,800
2020/12/29 1,149 1,168 1,147 1,164 634,700
2020/12/28 1,152 1,153 1,135 1,142 445,500
2020/12/25 1,145 1,154 1,138 1,154 434,700
2020/12/24 1,142 1,148 1,136 1,138 248,600
2020/12/23 1,127 1,138 1,124 1,136 338,900
2020/12/22 1,124 1,128 1,117 1,117 425,900
2020/12/21 1,122 1,129 1,112 1,126 334,500
2020/12/18 1,130 1,135 1,121 1,122 520,100
2020/12/17 1,137 1,137 1,120 1,126 405,700
2020/12/16 1,148 1,149 1,139 1,146 425,900
2020/12/15 1,142 1,154 1,135 1,137 401,500
2020/12/14 1,106 1,137 1,105 1,128 468,900
2020/12/11 1,090 1,105 1,088 1,105 328,300
2020/12/10 1,089 1,095 1,085 1,090 379,600
2020/12/09 1,108 1,111 1,098 1,102 418,300
2020/12/08 1,114 1,120 1,104 1,104 301,200
2020/12/07 1,134 1,135 1,111 1,111 383,200
2020/12/04 1,156 1,157 1,130 1,131 297,200
2020/12/03 1,140 1,153 1,133 1,150 300,500
2020/12/02 1,126 1,140 1,117 1,133 436,400
2020/12/01 1,114 1,131 1,111 1,116 469,500
2020/11/30 1,156 1,156 1,114 1,121 685,400
2020/11/27 1,167 1,176 1,152 1,153 448,400
2020/11/26 1,165 1,165 1,152 1,160 331,200
2020/11/25 1,187 1,187 1,165 1,167 360,100
2020/11/24 1,172 1,173 1,158 1,166 385,500
2020/11/20 1,148 1,154 1,137 1,149 320,400
2020/11/19 1,160 1,165 1,146 1,149 285,100
2020/11/18 1,168 1,171 1,158 1,159 230,700
2020/11/17 1,171 1,174 1,159 1,169 340,300
2020/11/16 1,161 1,175 1,157 1,171 418,200
2020/11/13 1,184 1,185 1,160 1,160 552,600
2020/11/12 1,195 1,201 1,183 1,194 392,900
2020/11/11 1,180 1,205 1,180 1,193 615,400
2020/11/10 1,199 1,205 1,180 1,185 673,300
2020/11/09 1,170 1,177 1,164 1,167 371,600
2020/11/06 1,159 1,171 1,151 1,154 280,700
2020/11/05 1,170 1,172 1,145 1,160 534,500

このページの先頭へ