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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,701 | 1,722 | 1,679 | 1,682 | 751,600 |
| 2024/07/25 | 1,700 | 1,717 | 1,677 | 1,702 | 1,217,700 |
| 2024/07/24 | 1,802 | 1,802 | 1,728 | 1,734 | 803,700 |
| 2024/07/23 | 1,780 | 1,808 | 1,777 | 1,796 | 709,200 |
| 2024/07/22 | 1,713 | 1,770 | 1,709 | 1,770 | 846,100 |
| 2024/07/19 | 1,708 | 1,715 | 1,670 | 1,713 | 636,400 |
| 2024/07/18 | 1,701 | 1,733 | 1,686 | 1,714 | 729,800 |
| 2024/07/17 | 1,647 | 1,710 | 1,639 | 1,710 | 1,220,900 |
| 2024/07/16 | 1,674 | 1,674 | 1,618 | 1,634 | 1,703,200 |
| 2024/07/12 | 1,572 | 1,603 | 1,564 | 1,578 | 1,466,000 |
| 2024/07/11 | 1,536 | 1,562 | 1,530 | 1,556 | 560,500 |
| 2024/07/10 | 1,530 | 1,533 | 1,510 | 1,524 | 440,900 |
| 2024/07/09 | 1,492 | 1,527 | 1,490 | 1,521 | 503,400 |
| 2024/07/08 | 1,499 | 1,515 | 1,474 | 1,489 | 607,400 |
| 2024/07/05 | 1,520 | 1,525 | 1,488 | 1,489 | 677,600 |
| 2024/07/04 | 1,542 | 1,543 | 1,516 | 1,516 | 422,700 |
| 2024/07/03 | 1,540 | 1,541 | 1,529 | 1,540 | 214,600 |
| 2024/07/02 | 1,554 | 1,570 | 1,528 | 1,538 | 556,100 |
| 2024/07/01 | 1,542 | 1,551 | 1,531 | 1,549 | 379,700 |
| 2024/06/28 | 1,547 | 1,550 | 1,522 | 1,533 | 466,400 |
| 2024/06/27 | 1,551 | 1,578 | 1,538 | 1,554 | 461,200 |
| 2024/06/26 | 1,550 | 1,577 | 1,545 | 1,552 | 406,400 |
| 2024/06/25 | 1,523 | 1,566 | 1,521 | 1,559 | 381,900 |
| 2024/06/24 | 1,519 | 1,530 | 1,502 | 1,519 | 584,900 |
| 2024/06/21 | 1,520 | 1,532 | 1,501 | 1,509 | 979,700 |
| 2024/06/20 | 1,610 | 1,618 | 1,542 | 1,552 | 577,900 |
| 2024/06/19 | 1,611 | 1,623 | 1,598 | 1,610 | 216,700 |
| 2024/06/18 | 1,618 | 1,632 | 1,600 | 1,605 | 289,500 |
| 2024/06/17 | 1,599 | 1,613 | 1,583 | 1,613 | 400,500 |
| 2024/06/14 | 1,576 | 1,607 | 1,576 | 1,599 | 430,600 |
| 2024/06/13 | 1,580 | 1,585 | 1,570 | 1,574 | 246,500 |
| 2024/06/12 | 1,590 | 1,602 | 1,580 | 1,586 | 238,800 |
| 2024/06/11 | 1,609 | 1,614 | 1,592 | 1,594 | 293,000 |
| 2024/06/10 | 1,608 | 1,613 | 1,595 | 1,609 | 317,300 |
| 2024/06/07 | 1,583 | 1,619 | 1,581 | 1,608 | 531,500 |
| 2024/06/06 | 1,583 | 1,595 | 1,561 | 1,580 | 310,400 |
| 2024/06/05 | 1,553 | 1,576 | 1,546 | 1,573 | 382,400 |
| 2024/06/04 | 1,530 | 1,560 | 1,525 | 1,554 | 348,700 |
| 2024/06/03 | 1,575 | 1,576 | 1,533 | 1,538 | 387,100 |
| 2024/05/31 | 1,565 | 1,588 | 1,560 | 1,571 | 732,400 |
| 2024/05/30 | 1,512 | 1,555 | 1,505 | 1,551 | 605,800 |
| 2024/05/29 | 1,518 | 1,542 | 1,500 | 1,529 | 625,200 |
| 2024/05/28 | 1,475 | 1,507 | 1,475 | 1,504 | 435,700 |
| 2024/05/27 | 1,470 | 1,472 | 1,457 | 1,472 | 240,100 |
| 2024/05/24 | 1,444 | 1,472 | 1,441 | 1,463 | 276,600 |
| 2024/05/23 | 1,469 | 1,476 | 1,457 | 1,462 | 235,500 |
| 2024/05/22 | 1,474 | 1,490 | 1,466 | 1,470 | 306,300 |
| 2024/05/21 | 1,491 | 1,497 | 1,474 | 1,478 | 405,000 |
| 2024/05/20 | 1,500 | 1,507 | 1,472 | 1,480 | 435,000 |
| 2024/05/17 | 1,474 | 1,500 | 1,471 | 1,489 | 290,800 |
| 2024/05/16 | 1,477 | 1,499 | 1,465 | 1,485 | 272,700 |
| 2024/05/15 | 1,499 | 1,504 | 1,474 | 1,484 | 349,200 |
| 2024/05/14 | 1,474 | 1,492 | 1,461 | 1,489 | 371,300 |
| 2024/05/13 | 1,465 | 1,480 | 1,458 | 1,474 | 234,700 |
| 2024/05/10 | 1,476 | 1,482 | 1,466 | 1,469 | 431,700 |
| 2024/05/09 | 1,463 | 1,494 | 1,457 | 1,477 | 311,900 |
| 2024/05/08 | 1,471 | 1,478 | 1,452 | 1,452 | 324,400 |
| 2024/05/07 | 1,493 | 1,498 | 1,468 | 1,473 | 501,000 |
| 2024/05/02 | 1,510 | 1,523 | 1,498 | 1,507 | 341,800 |
| 2024/05/01 | 1,513 | 1,535 | 1,503 | 1,513 | 345,700 |
| 2024/04/30 | 1,489 | 1,536 | 1,488 | 1,531 | 597,600 |
| 2024/04/26 | 1,491 | 1,494 | 1,457 | 1,479 | 2,627,600 |
| 2024/04/25 | 1,545 | 1,545 | 1,488 | 1,492 | 758,300 |
| 2024/04/24 | 1,551 | 1,565 | 1,540 | 1,549 | 752,200 |
| 2024/04/23 | 1,577 | 1,591 | 1,561 | 1,561 | 582,800 |
| 2024/04/22 | 1,550 | 1,582 | 1,543 | 1,577 | 668,100 |
| 2024/04/19 | 1,571 | 1,588 | 1,543 | 1,543 | 1,036,700 |
| 2024/04/18 | 1,519 | 1,573 | 1,519 | 1,565 | 750,000 |
| 2024/04/17 | 1,520 | 1,547 | 1,507 | 1,510 | 901,700 |
| 2024/04/16 | 1,615 | 1,618 | 1,524 | 1,532 | 1,586,300 |
| 2024/04/15 | 1,528 | 1,648 | 1,509 | 1,644 | 3,521,700 |
| 2024/04/12 | 1,430 | 1,449 | 1,404 | 1,438 | 792,900 |
| 2024/04/11 | 1,373 | 1,424 | 1,365 | 1,424 | 884,000 |
| 2024/04/10 | 1,378 | 1,384 | 1,370 | 1,374 | 452,400 |
| 2024/04/09 | 1,387 | 1,394 | 1,363 | 1,375 | 530,800 |
| 2024/04/08 | 1,390 | 1,402 | 1,377 | 1,385 | 565,800 |
| 2024/04/05 | 1,360 | 1,395 | 1,355 | 1,391 | 603,400 |
| 2024/04/04 | 1,370 | 1,372 | 1,340 | 1,365 | 698,300 |
| 2024/04/03 | 1,322 | 1,360 | 1,314 | 1,360 | 755,400 |
| 2024/04/02 | 1,326 | 1,333 | 1,305 | 1,332 | 587,200 |
| 2024/04/01 | 1,290 | 1,332 | 1,285 | 1,326 | 869,900 |
| 2024/03/29 | 1,288 | 1,295 | 1,272 | 1,282 | 454,000 |
| 2024/03/28 | 1,264 | 1,289 | 1,263 | 1,281 | 505,700 |
| 2024/03/27 | 1,258 | 1,273 | 1,258 | 1,268 | 514,200 |
| 2024/03/26 | 1,278 | 1,279 | 1,256 | 1,258 | 403,900 |
| 2024/03/25 | 1,294 | 1,302 | 1,285 | 1,285 | 514,100 |
| 2024/03/22 | 1,275 | 1,294 | 1,272 | 1,290 | 566,700 |
| 2024/03/21 | 1,291 | 1,293 | 1,270 | 1,271 | 385,700 |
| 2024/03/19 | 1,290 | 1,297 | 1,280 | 1,290 | 339,100 |
| 2024/03/18 | 1,285 | 1,299 | 1,280 | 1,290 | 370,400 |
| 2024/03/15 | 1,284 | 1,286 | 1,275 | 1,283 | 424,900 |
| 2024/03/14 | 1,271 | 1,283 | 1,271 | 1,281 | 283,400 |
| 2024/03/13 | 1,289 | 1,290 | 1,267 | 1,273 | 348,000 |
| 2024/03/12 | 1,262 | 1,282 | 1,250 | 1,278 | 525,000 |
| 2024/03/11 | 1,238 | 1,263 | 1,236 | 1,262 | 626,400 |
| 2024/03/08 | 1,244 | 1,267 | 1,242 | 1,242 | 852,100 |
| 2024/03/07 | 1,260 | 1,270 | 1,245 | 1,255 | 654,900 |
| 2024/03/06 | 1,240 | 1,278 | 1,240 | 1,270 | 545,700 |
| 2024/03/05 | 1,248 | 1,258 | 1,240 | 1,256 | 371,100 |
| 2024/03/04 | 1,260 | 1,265 | 1,246 | 1,252 | 656,700 |
| 2024/03/01 | 1,268 | 1,282 | 1,265 | 1,273 | 548,600 |
| 2024/02/29 | 1,300 | 1,313 | 1,275 | 1,287 | 611,100 |
| 2024/02/28 | 1,298 | 1,304 | 1,286 | 1,290 | 2,043,700 |
| 2024/02/27 | 1,312 | 1,315 | 1,295 | 1,304 | 2,763,100 |
| 2024/02/26 | 1,290 | 1,316 | 1,287 | 1,311 | 1,402,500 |
| 2024/02/22 | 1,295 | 1,295 | 1,277 | 1,284 | 1,124,900 |
| 2024/02/21 | 1,279 | 1,289 | 1,260 | 1,280 | 1,909,600 |
| 2024/02/20 | 1,336 | 1,337 | 1,300 | 1,300 | 1,186,800 |
| 2024/02/19 | 1,318 | 1,332 | 1,312 | 1,331 | 1,192,800 |
| 2024/02/16 | 1,321 | 1,334 | 1,315 | 1,321 | 950,900 |
| 2024/02/15 | 1,325 | 1,327 | 1,308 | 1,311 | 1,186,900 |
| 2024/02/14 | 1,341 | 1,346 | 1,308 | 1,318 | 1,487,900 |
| 2024/02/13 | 1,359 | 1,360 | 1,348 | 1,353 | 1,152,000 |
| 2024/02/09 | 1,346 | 1,361 | 1,339 | 1,359 | 923,200 |
| 2024/02/08 | 1,335 | 1,346 | 1,325 | 1,337 | 907,300 |
| 2024/02/07 | 1,361 | 1,363 | 1,333 | 1,345 | 643,900 |
| 2024/02/06 | 1,369 | 1,377 | 1,356 | 1,360 | 713,700 |
| 2024/02/05 | 1,385 | 1,387 | 1,376 | 1,377 | 623,000 |
| 2024/02/02 | 1,383 | 1,386 | 1,360 | 1,372 | 645,200 |
| 2024/02/01 | 1,371 | 1,382 | 1,362 | 1,377 | 472,000 |
| 2024/01/31 | 1,360 | 1,375 | 1,354 | 1,375 | 444,900 |
| 2024/01/30 | 1,351 | 1,360 | 1,344 | 1,354 | 387,500 |
| 2024/01/29 | 1,351 | 1,358 | 1,346 | 1,351 | 388,800 |
| 2024/01/26 | 1,377 | 1,381 | 1,341 | 1,345 | 541,600 |
| 2024/01/25 | 1,362 | 1,380 | 1,359 | 1,379 | 459,700 |
| 2024/01/24 | 1,350 | 1,362 | 1,346 | 1,361 | 338,300 |
| 2024/01/23 | 1,366 | 1,377 | 1,355 | 1,356 | 433,800 |
| 2024/01/22 | 1,353 | 1,359 | 1,345 | 1,357 | 440,600 |
| 2024/01/19 | 1,348 | 1,359 | 1,340 | 1,352 | 548,800 |
| 2024/01/18 | 1,350 | 1,355 | 1,340 | 1,341 | 404,200 |
| 2024/01/17 | 1,333 | 1,355 | 1,332 | 1,340 | 665,400 |
| 2024/01/16 | 1,380 | 1,390 | 1,334 | 1,336 | 775,000 |
| 2024/01/15 | 1,366 | 1,393 | 1,345 | 1,376 | 1,231,200 |
| 2024/01/12 | 1,374 | 1,378 | 1,325 | 1,336 | 1,242,300 |
| 2024/01/11 | 1,387 | 1,394 | 1,374 | 1,375 | 671,000 |
| 2024/01/10 | 1,399 | 1,400 | 1,363 | 1,380 | 899,200 |
| 2024/01/09 | 1,377 | 1,405 | 1,376 | 1,395 | 790,400 |
| 2024/01/05 | 1,368 | 1,379 | 1,361 | 1,374 | 716,200 |
| 2024/01/04 | 1,343 | 1,355 | 1,317 | 1,354 | 528,200 |
| 2023/12/29 | 1,343 | 1,348 | 1,336 | 1,344 | 376,700 |
| 2023/12/28 | 1,335 | 1,349 | 1,334 | 1,346 | 328,100 |
| 2023/12/27 | 1,322 | 1,342 | 1,322 | 1,338 | 406,700 |
| 2023/12/26 | 1,332 | 1,336 | 1,315 | 1,320 | 353,000 |
| 2023/12/25 | 1,324 | 1,338 | 1,320 | 1,332 | 398,200 |
| 2023/12/22 | 1,310 | 1,331 | 1,296 | 1,319 | 594,300 |
| 2023/12/21 | 1,312 | 1,317 | 1,307 | 1,316 | 326,800 |
| 2023/12/20 | 1,296 | 1,323 | 1,294 | 1,319 | 779,400 |
| 2023/12/19 | 1,274 | 1,293 | 1,272 | 1,292 | 536,900 |
| 2023/12/18 | 1,263 | 1,269 | 1,247 | 1,266 | 315,600 |
| 2023/12/15 | 1,267 | 1,268 | 1,251 | 1,262 | 343,200 |
| 2023/12/14 | 1,275 | 1,282 | 1,255 | 1,265 | 374,200 |
| 2023/12/13 | 1,273 | 1,274 | 1,264 | 1,271 | 285,700 |
| 2023/12/12 | 1,266 | 1,275 | 1,260 | 1,267 | 371,200 |
| 2023/12/11 | 1,245 | 1,264 | 1,241 | 1,264 | 382,800 |
| 2023/12/08 | 1,251 | 1,253 | 1,238 | 1,241 | 392,600 |
| 2023/12/07 | 1,248 | 1,257 | 1,239 | 1,248 | 528,700 |
| 2023/12/06 | 1,225 | 1,245 | 1,223 | 1,243 | 436,200 |
| 2023/12/05 | 1,230 | 1,238 | 1,220 | 1,223 | 433,500 |
| 2023/12/04 | 1,224 | 1,230 | 1,216 | 1,228 | 310,600 |
| 2023/12/01 | 1,229 | 1,236 | 1,226 | 1,228 | 399,000 |
| 2023/11/30 | 1,220 | 1,221 | 1,207 | 1,221 | 480,600 |
| 2023/11/29 | 1,224 | 1,232 | 1,218 | 1,223 | 411,900 |
| 2023/11/28 | 1,218 | 1,227 | 1,214 | 1,221 | 463,300 |
| 2023/11/27 | 1,206 | 1,217 | 1,202 | 1,216 | 550,300 |
| 2023/11/24 | 1,208 | 1,211 | 1,199 | 1,208 | 442,300 |
| 2023/11/22 | 1,187 | 1,210 | 1,186 | 1,206 | 643,400 |
| 2023/11/21 | 1,174 | 1,186 | 1,168 | 1,184 | 381,400 |
| 2023/11/20 | 1,170 | 1,179 | 1,162 | 1,174 | 437,300 |
| 2023/11/17 | 1,163 | 1,168 | 1,154 | 1,168 | 317,900 |
| 2023/11/16 | 1,174 | 1,184 | 1,163 | 1,163 | 373,000 |
| 2023/11/15 | 1,168 | 1,180 | 1,165 | 1,179 | 306,000 |
| 2023/11/14 | 1,170 | 1,172 | 1,158 | 1,159 | 239,600 |
| 2023/11/13 | 1,177 | 1,180 | 1,160 | 1,166 | 315,800 |
| 2023/11/10 | 1,160 | 1,180 | 1,154 | 1,180 | 566,800 |
| 2023/11/09 | 1,145 | 1,162 | 1,136 | 1,157 | 395,500 |
| 2023/11/08 | 1,143 | 1,151 | 1,135 | 1,144 | 368,100 |
| 2023/11/07 | 1,156 | 1,159 | 1,141 | 1,143 | 477,300 |
| 2023/11/06 | 1,162 | 1,163 | 1,146 | 1,156 | 496,300 |
| 2023/11/02 | 1,180 | 1,180 | 1,148 | 1,160 | 566,800 |
| 2023/11/01 | 1,144 | 1,185 | 1,138 | 1,181 | 1,551,800 |
| 2023/10/31 | 1,114 | 1,143 | 1,110 | 1,143 | 729,700 |
| 2023/10/30 | 1,108 | 1,117 | 1,098 | 1,104 | 424,100 |
| 2023/10/27 | 1,111 | 1,113 | 1,097 | 1,113 | 377,800 |
| 2023/10/26 | 1,083 | 1,108 | 1,081 | 1,108 | 819,800 |
| 2023/10/25 | 1,075 | 1,086 | 1,071 | 1,081 | 435,900 |
| 2023/10/24 | 1,072 | 1,078 | 1,063 | 1,073 | 514,700 |
| 2023/10/23 | 1,084 | 1,085 | 1,075 | 1,078 | 416,700 |
| 2023/10/20 | 1,094 | 1,094 | 1,082 | 1,084 | 356,300 |
| 2023/10/19 | 1,083 | 1,096 | 1,082 | 1,092 | 326,100 |
| 2023/10/18 | 1,095 | 1,097 | 1,072 | 1,087 | 488,400 |
| 2023/10/17 | 1,121 | 1,122 | 1,091 | 1,093 | 492,600 |
| 2023/10/16 | 1,139 | 1,145 | 1,106 | 1,110 | 522,600 |
| 2023/10/13 | 1,129 | 1,146 | 1,129 | 1,146 | 843,100 |
| 2023/10/12 | 1,137 | 1,162 | 1,118 | 1,132 | 1,413,900 |
| 2023/10/11 | 1,106 | 1,115 | 1,092 | 1,107 | 1,079,700 |
| 2023/10/10 | 1,117 | 1,128 | 1,103 | 1,122 | 706,200 |
| 2023/10/06 | 1,124 | 1,134 | 1,121 | 1,133 | 797,100 |
| 2023/10/05 | 1,095 | 1,123 | 1,093 | 1,123 | 661,300 |
| 2023/10/04 | 1,095 | 1,104 | 1,089 | 1,093 | 766,600 |
| 2023/10/03 | 1,103 | 1,112 | 1,100 | 1,103 | 523,900 |