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 |
---|---|---|---|---|---|
2008/12/30 | 27,020 | 27,950 | 26,810 | 27,300 | 6,959 |
2008/12/29 | 24,610 | 27,690 | 24,610 | 26,600 | 48,311 |
2008/12/26 | 25,590 | 25,590 | 25,590 | 25,590 | 1,779 |
2008/12/25 | 29,400 | 29,400 | 28,190 | 28,590 | 2,236 |
2008/12/24 | 29,400 | 29,400 | 28,700 | 28,800 | 3,426 |
2008/12/22 | 29,580 | 29,700 | 29,040 | 29,400 | 2,374 |
2008/12/19 | 30,200 | 30,200 | 29,220 | 29,570 | 3,816 |
2008/12/18 | 29,780 | 29,900 | 29,500 | 29,590 | 2,138 |
2008/12/17 | 30,000 | 30,100 | 28,910 | 29,900 | 3,796 |
2008/12/16 | 30,000 | 30,350 | 29,500 | 29,850 | 2,958 |
2008/12/15 | 29,990 | 30,950 | 29,700 | 30,100 | 3,068 |
2008/12/12 | 29,790 | 29,990 | 28,910 | 29,990 | 7,645 |
2008/12/11 | 29,600 | 29,680 | 29,010 | 29,200 | 3,942 |
2008/12/10 | 29,010 | 29,320 | 28,920 | 29,300 | 3,345 |
2008/12/09 | 29,140 | 29,590 | 29,140 | 29,480 | 2,521 |
2008/12/08 | 28,910 | 29,490 | 28,900 | 29,440 | 3,279 |
2008/12/05 | 29,000 | 29,340 | 28,610 | 28,900 | 4,095 |
2008/12/04 | 29,380 | 29,700 | 28,770 | 28,820 | 3,063 |
2008/12/03 | 29,500 | 29,960 | 29,400 | 29,740 | 2,318 |
2008/12/02 | 29,000 | 29,390 | 28,750 | 29,380 | 2,543 |
2008/12/01 | 30,000 | 30,250 | 29,110 | 29,550 | 3,417 |
2008/11/28 | 28,870 | 29,890 | 28,850 | 29,710 | 1,877 |
2008/11/27 | 29,460 | 29,830 | 28,840 | 28,860 | 3,304 |
2008/11/26 | 29,000 | 29,590 | 28,650 | 28,860 | 3,284 |
2008/11/25 | 29,370 | 30,000 | 28,520 | 30,000 | 3,290 |
2008/11/21 | 28,500 | 28,700 | 27,520 | 28,470 | 3,505 |
2008/11/20 | 29,610 | 29,630 | 27,750 | 28,170 | 4,709 |
2008/11/19 | 31,000 | 31,050 | 30,000 | 30,000 | 2,588 |
2008/11/18 | 30,500 | 31,200 | 30,050 | 31,050 | 2,095 |
2008/11/17 | 30,750 | 31,500 | 30,150 | 30,550 | 2,209 |
2008/11/14 | 31,950 | 32,100 | 30,200 | 30,350 | 2,694 |
2008/11/13 | 31,200 | 31,750 | 30,400 | 31,150 | 2,133 |
2008/11/12 | 31,050 | 34,900 | 30,800 | 31,600 | 4,528 |
2008/11/11 | 31,550 | 32,400 | 30,600 | 31,350 | 2,733 |
2008/11/10 | 31,400 | 32,600 | 31,150 | 32,250 | 3,908 |
2008/11/07 | 29,100 | 30,600 | 28,650 | 29,600 | 3,221 |
2008/11/06 | 31,000 | 31,000 | 30,000 | 30,200 | 3,685 |
2008/11/05 | 32,000 | 32,600 | 31,000 | 32,000 | 7,349 |
2008/11/04 | 28,950 | 31,100 | 28,350 | 30,300 | 5,702 |
2008/10/31 | 25,740 | 28,060 | 25,660 | 28,060 | 6,747 |
2008/10/30 | 24,410 | 25,200 | 24,250 | 25,060 | 7,050 |
2008/10/29 | 25,670 | 26,140 | 23,500 | 24,340 | 5,824 |
2008/10/28 | 23,480 | 24,500 | 22,560 | 24,470 | 5,237 |
2008/10/27 | 23,330 | 24,500 | 22,980 | 23,180 | 5,245 |
2008/10/24 | 24,650 | 24,760 | 22,560 | 23,270 | 7,978 |
2008/10/23 | 25,090 | 25,260 | 23,970 | 24,620 | 12,178 |
2008/10/22 | 28,700 | 28,700 | 26,500 | 26,590 | 8,118 |
2008/10/21 | 29,520 | 29,600 | 28,680 | 28,850 | 6,921 |
2008/10/20 | 29,700 | 29,970 | 29,000 | 29,220 | 5,145 |
2008/10/17 | 30,050 | 30,200 | 28,520 | 29,200 | 6,448 |
2008/10/16 | 30,000 | 30,850 | 28,500 | 28,510 | 8,039 |
2008/10/15 | 30,300 | 34,200 | 30,300 | 32,150 | 9,614 |
2008/10/14 | 30,200 | 30,200 | 30,000 | 30,200 | 1,884 |
2008/10/10 | 26,500 | 28,690 | 26,500 | 27,200 | 4,414 |
2008/10/09 | 29,000 | 32,400 | 28,700 | 29,460 | 6,446 |
2008/10/08 | 33,000 | 33,250 | 30,300 | 30,300 | 3,822 |
2008/10/07 | 34,500 | 36,500 | 34,200 | 34,300 | 4,308 |
2008/10/06 | 39,900 | 39,950 | 38,100 | 38,150 | 3,329 |
2008/10/03 | 40,100 | 41,100 | 39,650 | 40,700 | 3,242 |
2008/10/02 | 42,500 | 42,700 | 40,450 | 40,500 | 3,081 |
2008/10/01 | 41,850 | 42,600 | 41,500 | 42,500 | 2,112 |
2008/09/30 | 40,500 | 41,500 | 40,350 | 41,150 | 3,037 |
2008/09/29 | 43,800 | 43,950 | 43,100 | 43,300 | 2,371 |
2008/09/26 | 43,000 | 43,750 | 42,800 | 43,400 | 2,289 |
2008/09/25 | 42,800 | 42,900 | 41,700 | 42,850 | 1,849 |
2008/09/24 | 42,200 | 42,350 | 41,150 | 42,000 | 1,472 |
2008/09/22 | 44,100 | 44,750 | 42,350 | 42,350 | 3,204 |
2008/09/19 | 42,800 | 44,500 | 42,050 | 44,500 | 5,526 |
2008/09/18 | 40,100 | 41,800 | 40,000 | 41,000 | 3,825 |
2008/09/17 | 42,900 | 42,900 | 41,300 | 42,000 | 3,814 |
2008/09/16 | 40,100 | 41,400 | 40,000 | 41,150 | 4,613 |
2008/09/12 | 43,400 | 43,800 | 42,200 | 42,900 | 4,958 |
2008/09/11 | 44,700 | 44,700 | 42,000 | 42,200 | 5,220 |
2008/09/10 | 45,250 | 45,900 | 44,700 | 44,700 | 4,961 |
2008/09/09 | 47,200 | 47,600 | 46,000 | 46,300 | 3,721 |
2008/09/08 | 47,850 | 48,850 | 47,000 | 47,000 | 3,494 |
2008/09/05 | 46,950 | 48,400 | 46,900 | 47,850 | 5,309 |
2008/09/04 | 47,250 | 49,900 | 45,800 | 49,750 | 8,976 |
2008/09/03 | 51,400 | 51,600 | 47,250 | 47,650 | 10,506 |
2008/09/02 | 54,900 | 54,900 | 50,800 | 51,400 | 9,607 |
2008/09/01 | 56,400 | 56,400 | 55,600 | 55,600 | 1,775 |
2008/08/29 | 56,400 | 56,900 | 55,100 | 56,900 | 4,297 |
2008/08/28 | 59,000 | 59,000 | 56,700 | 56,900 | 3,072 |
2008/08/27 | 60,100 | 60,400 | 59,100 | 59,300 | 2,505 |
2008/08/26 | 59,100 | 60,800 | 59,000 | 60,700 | 4,247 |
2008/08/25 | 61,700 | 62,100 | 60,500 | 60,800 | 8,928 |
2008/08/22 | 62,300 | 62,400 | 61,100 | 61,500 | 3,422 |
2008/08/21 | 63,000 | 63,000 | 62,300 | 62,300 | 1,981 |
2008/08/20 | 62,500 | 62,800 | 62,300 | 62,700 | 1,276 |
2008/08/19 | 63,100 | 63,500 | 62,200 | 62,500 | 2,371 |
2008/08/18 | 63,700 | 64,100 | 63,100 | 63,200 | 1,883 |
2008/08/15 | 63,000 | 63,900 | 63,000 | 63,700 | 1,235 |
2008/08/14 | 64,600 | 64,600 | 63,200 | 63,400 | 1,788 |
2008/08/13 | 65,900 | 65,900 | 64,400 | 64,400 | 1,534 |
2008/08/12 | 65,300 | 65,900 | 64,900 | 65,900 | 2,225 |
2008/08/11 | 64,700 | 65,200 | 64,600 | 65,000 | 1,647 |
2008/08/08 | 65,100 | 65,300 | 64,500 | 64,800 | 1,511 |
2008/08/07 | 64,900 | 65,700 | 64,600 | 65,300 | 5,598 |
2008/08/06 | 64,400 | 64,900 | 64,000 | 64,200 | 2,300 |
2008/08/05 | 62,000 | 63,900 | 61,700 | 63,900 | 3,085 |
2008/08/04 | 63,500 | 63,800 | 61,700 | 61,900 | 2,661 |
2008/08/01 | 64,500 | 65,100 | 63,000 | 63,200 | 2,773 |
2008/07/31 | 64,400 | 65,300 | 64,000 | 64,000 | 8,147 |
2008/07/30 | 66,300 | 66,600 | 64,500 | 64,900 | 4,837 |
2008/07/29 | 66,800 | 67,100 | 65,500 | 66,300 | 764 |
2008/07/28 | 67,700 | 67,900 | 66,000 | 67,200 | 1,294 |
2008/07/25 | 66,800 | 67,700 | 66,200 | 67,500 | 822 |
2008/07/24 | 66,500 | 67,600 | 66,500 | 67,000 | 715 |
2008/07/23 | 65,300 | 66,600 | 65,300 | 66,000 | 440 |
2008/07/22 | 64,700 | 65,500 | 64,500 | 65,400 | 523 |
2008/07/18 | 63,500 | 64,300 | 62,600 | 64,200 | 1,182 |
2008/07/17 | 62,000 | 63,100 | 61,800 | 62,800 | 527 |
2008/07/16 | 61,300 | 61,800 | 60,900 | 61,500 | 454 |
2008/07/15 | 61,000 | 61,700 | 60,200 | 61,700 | 3,030 |
2008/07/14 | 64,400 | 64,800 | 63,900 | 64,700 | 356 |
2008/07/11 | 65,100 | 65,100 | 64,400 | 64,600 | 317 |
2008/07/10 | 63,900 | 65,200 | 63,700 | 64,700 | 598 |
2008/07/09 | 66,300 | 66,300 | 63,500 | 63,700 | 1,150 |
2008/07/08 | 66,600 | 67,200 | 65,700 | 67,000 | 559 |
2008/07/07 | 65,100 | 67,000 | 64,800 | 67,000 | 553 |
2008/07/04 | 65,200 | 65,400 | 63,900 | 64,300 | 383 |
2008/07/03 | 65,000 | 65,000 | 63,800 | 64,100 | 385 |
2008/07/02 | 64,500 | 66,400 | 64,500 | 65,000 | 458 |
2008/07/01 | 62,000 | 64,300 | 62,000 | 64,300 | 629 |
2008/06/30 | 62,400 | 62,900 | 61,400 | 62,500 | 627 |
2008/06/27 | 63,500 | 63,900 | 62,500 | 62,700 | 815 |
2008/06/26 | 63,800 | 64,500 | 63,000 | 64,400 | 630 |
2008/06/25 | 65,200 | 65,300 | 63,800 | 64,000 | 880 |
2008/06/24 | 65,900 | 66,300 | 65,200 | 65,900 | 558 |
2008/06/23 | 67,000 | 67,100 | 65,000 | 66,100 | 820 |
2008/06/20 | 67,200 | 67,400 | 66,900 | 67,300 | 611 |
2008/06/19 | 68,600 | 68,800 | 66,700 | 66,700 | 1,608 |
2008/06/18 | 69,300 | 69,600 | 68,300 | 69,000 | 921 |
2008/06/17 | 71,000 | 71,000 | 69,800 | 70,100 | 535 |
2008/06/16 | 70,500 | 70,900 | 70,100 | 70,800 | 803 |
2008/06/13 | 69,700 | 70,400 | 69,700 | 70,000 | 703 |
2008/06/12 | 67,400 | 69,800 | 67,200 | 69,200 | 958 |
2008/06/11 | 67,500 | 68,300 | 67,300 | 67,700 | 1,005 |
2008/06/10 | 67,200 | 68,500 | 66,700 | 67,700 | 2,787 |