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(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

このページの先頭へ