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 |
---|---|---|---|---|---|
2009/12/30 | 33,250 | 33,350 | 32,750 | 33,000 | 1,890 |
2009/12/29 | 32,350 | 33,300 | 32,250 | 33,250 | 3,249 |
2009/12/28 | 32,050 | 32,450 | 32,000 | 32,300 | 2,207 |
2009/12/25 | 32,100 | 32,100 | 31,900 | 31,950 | 1,395 |
2009/12/24 | 32,300 | 32,300 | 31,950 | 32,050 | 1,510 |
2009/12/22 | 32,200 | 32,250 | 31,850 | 32,050 | 2,056 |
2009/12/21 | 32,000 | 32,250 | 31,900 | 32,050 | 1,606 |
2009/12/18 | 31,600 | 31,950 | 31,450 | 31,900 | 1,326 |
2009/12/17 | 31,650 | 31,900 | 31,500 | 31,600 | 1,406 |
2009/12/16 | 31,350 | 31,750 | 31,150 | 31,650 | 1,525 |
2009/12/15 | 31,400 | 31,650 | 31,250 | 31,300 | 956 |
2009/12/14 | 31,250 | 31,650 | 31,250 | 31,500 | 1,116 |
2009/12/11 | 31,550 | 32,000 | 31,100 | 31,950 | 2,702 |
2009/12/10 | 31,900 | 31,900 | 30,550 | 31,150 | 3,189 |
2009/12/09 | 31,300 | 31,800 | 31,300 | 31,300 | 1,173 |
2009/12/08 | 32,200 | 32,250 | 31,350 | 31,500 | 2,298 |
2009/12/07 | 32,400 | 32,650 | 31,850 | 32,250 | 1,460 |
2009/12/04 | 32,650 | 32,700 | 31,800 | 32,000 | 1,175 |
2009/12/03 | 31,600 | 32,400 | 31,500 | 32,250 | 1,783 |
2009/12/02 | 32,000 | 32,000 | 31,000 | 31,200 | 2,477 |
2009/12/01 | 31,750 | 32,100 | 31,400 | 31,950 | 2,035 |
2009/11/30 | 29,700 | 31,050 | 29,600 | 30,950 | 2,326 |
2009/11/27 | 30,400 | 30,600 | 29,950 | 29,980 | 2,113 |
2009/11/26 | 30,500 | 30,950 | 30,450 | 30,700 | 1,679 |
2009/11/25 | 30,600 | 30,800 | 30,300 | 30,550 | 1,904 |
2009/11/24 | 31,050 | 31,300 | 30,200 | 30,200 | 2,070 |
2009/11/20 | 31,850 | 31,850 | 31,000 | 31,100 | 2,020 |
2009/11/19 | 32,300 | 32,300 | 31,400 | 31,700 | 1,505 |
2009/11/18 | 32,250 | 32,500 | 32,000 | 32,250 | 1,782 |
2009/11/17 | 33,000 | 33,000 | 32,000 | 32,200 | 1,590 |
2009/11/16 | 33,100 | 33,200 | 32,750 | 33,000 | 1,274 |
2009/11/13 | 33,750 | 33,750 | 33,100 | 33,150 | 1,672 |
2009/11/12 | 34,350 | 34,550 | 33,350 | 33,350 | 1,914 |
2009/11/11 | 34,050 | 34,650 | 33,950 | 34,450 | 1,694 |
2009/11/10 | 33,950 | 34,200 | 33,450 | 33,900 | 1,989 |
2009/11/09 | 34,000 | 34,000 | 33,400 | 33,600 | 873 |
2009/11/06 | 34,300 | 34,300 | 33,750 | 34,000 | 1,049 |
2009/11/05 | 34,550 | 34,700 | 33,900 | 33,900 | 1,423 |
2009/11/04 | 35,000 | 35,000 | 34,400 | 34,700 | 1,144 |
2009/11/02 | 34,000 | 34,850 | 33,650 | 34,850 | 1,718 |
2009/10/30 | 34,500 | 34,850 | 34,100 | 34,250 | 1,062 |
2009/10/29 | 34,000 | 34,350 | 33,550 | 34,100 | 2,845 |
2009/10/28 | 35,600 | 35,650 | 33,200 | 34,400 | 3,221 |
2009/10/27 | 35,450 | 35,650 | 34,950 | 35,650 | 2,596 |
2009/10/26 | 35,450 | 35,700 | 35,200 | 35,650 | 2,848 |
2009/10/23 | 34,400 | 35,300 | 34,400 | 35,050 | 3,419 |
2009/10/22 | 34,550 | 34,650 | 34,150 | 34,650 | 1,771 |
2009/10/21 | 34,100 | 34,650 | 33,950 | 34,650 | 2,849 |
2009/10/20 | 33,400 | 33,950 | 33,300 | 33,950 | 2,172 |
2009/10/19 | 33,350 | 33,500 | 33,100 | 33,400 | 1,643 |
2009/10/16 | 33,850 | 34,000 | 33,400 | 33,600 | 3,076 |
2009/10/15 | 34,000 | 34,000 | 33,150 | 34,000 | 6,351 |
2009/10/14 | 33,000 | 33,000 | 32,100 | 32,500 | 1,598 |
2009/10/13 | 32,500 | 32,950 | 32,150 | 32,950 | 2,670 |
2009/10/09 | 31,900 | 32,300 | 31,700 | 32,100 | 2,321 |
2009/10/08 | 31,300 | 31,800 | 31,150 | 31,500 | 2,260 |
2009/10/07 | 30,500 | 32,100 | 30,400 | 32,100 | 3,728 |
2009/10/06 | 31,350 | 31,800 | 30,150 | 30,500 | 4,009 |
2009/10/05 | 32,000 | 32,350 | 31,250 | 31,750 | 3,259 |
2009/10/02 | 31,600 | 32,700 | 31,550 | 32,000 | 5,438 |
2009/10/01 | 32,300 | 32,300 | 31,600 | 31,650 | 1,625 |
2009/09/30 | 31,850 | 32,650 | 31,300 | 32,500 | 2,719 |
2009/09/29 | 32,300 | 32,450 | 31,700 | 31,850 | 3,283 |
2009/09/28 | 32,800 | 32,800 | 32,150 | 32,300 | 3,134 |
2009/09/25 | 33,500 | 33,500 | 32,900 | 33,100 | 2,424 |
2009/09/24 | 33,100 | 33,750 | 33,100 | 33,300 | 2,588 |
2009/09/18 | 33,650 | 33,650 | 32,800 | 33,200 | 2,840 |
2009/09/17 | 33,600 | 33,800 | 32,850 | 33,350 | 4,164 |
2009/09/16 | 34,000 | 34,200 | 33,450 | 33,450 | 2,423 |
2009/09/15 | 34,100 | 34,250 | 33,500 | 33,700 | 2,458 |
2009/09/14 | 34,200 | 34,350 | 33,800 | 34,050 | 1,599 |
2009/09/11 | 34,700 | 34,700 | 33,750 | 34,150 | 4,386 |
2009/09/10 | 34,000 | 34,800 | 34,000 | 34,700 | 2,614 |
2009/09/09 | 34,800 | 34,950 | 34,150 | 34,300 | 3,977 |
2009/09/08 | 33,500 | 34,450 | 32,850 | 34,400 | 4,997 |
2009/09/07 | 34,800 | 35,300 | 33,150 | 33,650 | 6,147 |
2009/09/04 | 35,450 | 35,600 | 34,500 | 34,650 | 3,393 |
2009/09/03 | 35,500 | 35,650 | 35,300 | 35,400 | 4,424 |
2009/09/02 | 36,500 | 36,550 | 35,500 | 35,850 | 5,593 |
2009/09/01 | 37,250 | 37,400 | 36,800 | 36,850 | 5,195 |
2009/08/31 | 37,600 | 37,850 | 37,300 | 37,300 | 3,533 |
2009/08/28 | 37,550 | 37,800 | 37,250 | 37,300 | 4,091 |
2009/08/27 | 38,250 | 38,350 | 37,150 | 37,550 | 6,475 |
2009/08/26 | 38,000 | 38,550 | 37,700 | 38,400 | 15,251 |
2009/08/25 | 39,200 | 39,500 | 39,200 | 39,350 | 16,926 |
2009/08/24 | 39,250 | 39,600 | 39,250 | 39,450 | 10,060 |
2009/08/21 | 39,150 | 39,150 | 38,800 | 39,050 | 5,447 |
2009/08/20 | 38,700 | 39,100 | 38,400 | 39,100 | 4,067 |
2009/08/19 | 39,200 | 39,250 | 38,700 | 38,750 | 3,961 |
2009/08/18 | 39,000 | 39,250 | 39,000 | 39,250 | 4,126 |
2009/08/17 | 39,600 | 39,650 | 38,950 | 39,300 | 5,536 |
2009/08/14 | 39,400 | 39,650 | 39,300 | 39,550 | 4,418 |
2009/08/13 | 39,250 | 39,450 | 39,100 | 39,250 | 4,221 |
2009/08/12 | 38,950 | 39,250 | 38,500 | 39,000 | 3,676 |
2009/08/11 | 38,300 | 39,000 | 38,250 | 38,950 | 5,036 |
2009/08/10 | 38,350 | 38,450 | 38,150 | 38,300 | 2,694 |
2009/08/07 | 38,500 | 38,550 | 37,150 | 38,050 | 5,501 |
2009/08/06 | 38,900 | 38,950 | 37,800 | 38,550 | 4,893 |
2009/08/05 | 39,000 | 39,250 | 38,850 | 38,900 | 3,724 |
2009/08/04 | 39,300 | 39,500 | 38,800 | 38,950 | 4,602 |
2009/08/03 | 38,950 | 39,700 | 38,650 | 38,950 | 6,532 |
2009/07/31 | 38,100 | 38,300 | 38,000 | 38,150 | 3,558 |
2009/07/30 | 37,950 | 38,350 | 37,800 | 38,000 | 3,240 |
2009/07/29 | 36,800 | 37,900 | 36,800 | 37,800 | 5,009 |
2009/07/28 | 36,900 | 36,900 | 36,650 | 36,800 | 2,020 |
2009/07/27 | 36,650 | 36,800 | 36,500 | 36,700 | 3,095 |
2009/07/24 | 36,700 | 36,850 | 36,250 | 36,350 | 3,455 |
2009/07/23 | 36,800 | 36,950 | 36,550 | 36,650 | 2,464 |
2009/07/22 | 36,750 | 37,150 | 36,450 | 36,750 | 4,001 |
2009/07/21 | 36,400 | 36,600 | 35,900 | 36,600 | 3,397 |
2009/07/17 | 35,000 | 35,700 | 34,650 | 35,700 | 3,402 |
2009/07/16 | 36,250 | 36,350 | 34,650 | 34,800 | 5,047 |
2009/07/15 | 35,250 | 38,000 | 34,250 | 35,050 | 9,626 |
2009/07/14 | 32,600 | 35,600 | 32,600 | 35,000 | 9,971 |
2009/07/13 | 33,750 | 33,950 | 31,500 | 31,600 | 8,930 |
2009/07/10 | 35,850 | 36,050 | 34,400 | 34,950 | 7,021 |
2009/07/09 | 36,500 | 36,850 | 35,500 | 36,100 | 8,820 |
2009/07/08 | 39,000 | 39,100 | 38,000 | 38,050 | 6,290 |
2009/07/07 | 39,400 | 39,550 | 39,100 | 39,250 | 2,468 |
2009/07/06 | 39,500 | 39,600 | 39,050 | 39,350 | 3,597 |
2009/07/03 | 39,200 | 39,500 | 38,850 | 39,500 | 3,588 |
2009/07/02 | 39,400 | 39,700 | 39,300 | 39,500 | 3,340 |
2009/07/01 | 38,900 | 39,400 | 38,300 | 39,150 | 3,952 |
2009/06/30 | 39,150 | 39,550 | 38,450 | 38,850 | 4,242 |
2009/06/29 | 39,000 | 39,450 | 38,000 | 38,900 | 5,149 |
2009/06/26 | 39,000 | 39,400 | 38,800 | 39,250 | 3,967 |
2009/06/25 | 38,350 | 39,250 | 37,600 | 38,600 | 6,502 |
2009/06/24 | 40,150 | 40,500 | 36,600 | 37,550 | 14,607 |
2009/06/23 | 39,750 | 40,400 | 39,050 | 39,750 | 8,030 |
2009/06/22 | 38,950 | 39,900 | 38,700 | 39,750 | 8,414 |
2009/06/19 | 37,350 | 38,850 | 37,350 | 38,300 | 6,820 |
2009/06/18 | 36,000 | 38,350 | 35,750 | 37,250 | 9,046 |
2009/06/17 | 34,900 | 35,800 | 34,800 | 35,550 | 5,450 |
2009/06/16 | 35,000 | 35,150 | 33,900 | 34,250 | 6,547 |
2009/06/15 | 33,300 | 35,600 | 33,250 | 35,200 | 7,423 |
2009/06/12 | 32,800 | 33,250 | 32,550 | 33,100 | 6,489 |
2009/06/11 | 31,350 | 32,950 | 31,250 | 32,950 | 8,156 |
2009/06/10 | 31,100 | 31,150 | 30,800 | 31,150 | 2,246 |
2009/06/09 | 31,150 | 31,200 | 30,600 | 30,900 | 2,908 |
2009/06/08 | 31,200 | 31,300 | 30,350 | 31,200 | 4,351 |
2009/06/05 | 31,250 | 31,250 | 30,800 | 31,000 | 2,613 |
2009/06/04 | 30,750 | 31,000 | 30,550 | 30,850 | 2,345 |
2009/06/03 | 30,600 | 30,850 | 30,300 | 30,850 | 3,312 |
2009/06/02 | 30,100 | 30,900 | 29,990 | 30,600 | 4,780 |
2009/06/01 | 29,860 | 30,200 | 29,350 | 29,990 | 5,053 |
2009/05/29 | 30,450 | 30,500 | 29,710 | 29,850 | 6,083 |
2009/05/28 | 30,200 | 30,650 | 30,150 | 30,500 | 2,765 |
2009/05/27 | 31,350 | 31,350 | 30,350 | 30,400 | 5,501 |
2009/05/26 | 31,250 | 31,450 | 30,050 | 30,500 | 11,504 |
2009/05/25 | 30,500 | 31,750 | 30,300 | 31,150 | 11,203 |
2009/05/22 | 28,500 | 29,210 | 28,050 | 28,970 | 3,739 |
2009/05/21 | 29,800 | 29,970 | 28,400 | 28,800 | 9,203 |
2009/05/20 | 27,700 | 29,680 | 27,470 | 29,200 | 10,643 |
2009/05/19 | 26,730 | 27,250 | 26,540 | 27,220 | 4,880 |
2009/05/18 | 26,400 | 26,400 | 25,900 | 26,250 | 4,190 |
2009/05/15 | 25,850 | 25,900 | 25,600 | 25,830 | 3,843 |
2009/05/14 | 25,800 | 25,850 | 25,200 | 25,550 | 12,268 |
2009/05/13 | 25,810 | 25,970 | 25,520 | 25,910 | 4,506 |
2009/05/12 | 25,540 | 25,700 | 25,420 | 25,600 | 4,261 |
2009/05/11 | 25,450 | 25,700 | 25,300 | 25,510 | 4,307 |
2009/05/08 | 25,360 | 25,480 | 25,150 | 25,440 | 3,937 |
2009/05/07 | 25,450 | 25,660 | 25,200 | 25,360 | 2,804 |
2009/05/01 | 25,100 | 25,250 | 25,010 | 25,150 | 2,231 |
2009/04/30 | 24,970 | 25,300 | 24,970 | 25,100 | 3,179 |
2009/04/28 | 25,300 | 25,570 | 24,580 | 24,970 | 4,349 |
2009/04/27 | 25,500 | 25,900 | 25,050 | 25,300 | 2,789 |
2009/04/24 | 25,560 | 25,560 | 25,000 | 25,320 | 3,472 |
2009/04/23 | 24,730 | 25,490 | 24,590 | 25,260 | 4,085 |
2009/04/22 | 25,670 | 25,790 | 24,550 | 24,560 | 5,661 |
2009/04/21 | 23,710 | 25,330 | 23,100 | 25,070 | 9,589 |
2009/04/20 | 24,200 | 24,270 | 23,300 | 23,710 | 4,973 |
2009/04/17 | 23,910 | 24,460 | 23,910 | 24,280 | 2,720 |
2009/04/16 | 25,010 | 25,300 | 23,750 | 24,000 | 5,748 |
2009/04/15 | 24,800 | 24,980 | 24,500 | 24,670 | 3,778 |
2009/04/14 | 26,270 | 27,090 | 24,330 | 25,240 | 12,293 |
2009/04/13 | 23,500 | 25,970 | 23,450 | 25,970 | 15,458 |
2009/04/10 | 22,960 | 22,970 | 22,710 | 22,970 | 5,537 |
2009/04/09 | 22,930 | 22,930 | 22,400 | 22,610 | 7,490 |
2009/04/08 | 21,600 | 22,890 | 21,500 | 22,330 | 11,389 |
2009/04/07 | 21,880 | 21,880 | 21,600 | 21,600 | 2,588 |
2009/04/06 | 21,990 | 22,030 | 21,610 | 21,630 | 4,853 |
2009/04/03 | 21,920 | 22,100 | 21,630 | 21,690 | 3,066 |
2009/04/02 | 21,600 | 21,790 | 21,430 | 21,620 | 5,960 |
2009/04/01 | 20,170 | 20,800 | 20,170 | 20,800 | 5,354 |
2009/03/31 | 20,500 | 20,850 | 20,010 | 20,010 | 9,153 |
2009/03/30 | 21,910 | 21,980 | 21,010 | 21,180 | 8,232 |
2009/03/27 | 23,000 | 23,000 | 21,780 | 21,910 | 15,462 |
2009/03/26 | 23,400 | 23,400 | 22,910 | 23,110 | 8,257 |
2009/03/25 | 22,950 | 23,410 | 22,650 | 23,270 | 16,027 |
2009/03/24 | 24,000 | 24,000 | 22,010 | 22,650 | 23,228 |
2009/03/23 | 21,900 | 21,900 | 21,900 | 21,900 | 1,092 |
2009/03/19 | 19,900 | 19,900 | 19,900 | 19,900 | 988 |
2009/03/18 | 17,800 | 18,000 | 17,720 | 17,900 | 3,203 |
2009/03/17 | 17,500 | 17,970 | 17,500 | 17,650 | 2,901 |
2009/03/16 | 17,300 | 17,680 | 17,300 | 17,530 | 2,856 |
2009/03/13 | 17,010 | 17,260 | 17,010 | 17,230 | 3,144 |
2009/03/12 | 17,370 | 17,370 | 17,040 | 17,070 | 1,766 |
2009/03/11 | 17,320 | 17,440 | 17,160 | 17,170 | 1,404 |
2009/03/10 | 17,120 | 17,240 | 17,040 | 17,120 | 1,306 |
2009/03/09 | 17,210 | 17,460 | 17,110 | 17,170 | 1,014 |
2009/03/06 | 17,260 | 17,350 | 17,010 | 17,050 | 1,759 |
2009/03/05 | 17,370 | 17,480 | 17,200 | 17,240 | 1,337 |
2009/03/04 | 17,100 | 17,250 | 16,940 | 17,180 | 1,589 |
2009/03/03 | 17,050 | 17,150 | 16,920 | 17,130 | 2,624 |
2009/03/02 | 17,160 | 17,290 | 17,100 | 17,190 | 1,626 |
2009/02/27 | 17,550 | 17,850 | 17,040 | 17,240 | 5,643 |
2009/02/26 | 18,090 | 18,090 | 17,450 | 17,550 | 1,710 |
2009/02/25 | 18,160 | 18,190 | 17,410 | 17,740 | 2,825 |
2009/02/24 | 17,000 | 18,010 | 17,000 | 17,680 | 4,039 |
2009/02/23 | 17,000 | 17,320 | 16,500 | 17,210 | 4,799 |
2009/02/20 | 17,570 | 18,300 | 17,370 | 17,800 | 7,218 |
2009/02/19 | 16,790 | 17,150 | 16,650 | 16,970 | 2,256 |
2009/02/18 | 16,610 | 16,930 | 16,600 | 16,760 | 3,960 |
2009/02/17 | 17,550 | 17,550 | 17,000 | 17,010 | 3,296 |
2009/02/16 | 17,390 | 17,560 | 17,130 | 17,560 | 2,043 |
2009/02/13 | 17,200 | 17,560 | 17,020 | 17,190 | 2,642 |
2009/02/12 | 16,720 | 17,200 | 16,530 | 17,100 | 4,771 |
2009/02/10 | 17,090 | 17,300 | 16,590 | 16,910 | 6,424 |
2009/02/09 | 17,920 | 18,260 | 17,030 | 17,080 | 5,165 |
2009/02/06 | 17,900 | 18,300 | 17,650 | 17,890 | 4,002 |
2009/02/05 | 18,390 | 18,400 | 17,550 | 17,700 | 4,108 |
2009/02/04 | 17,680 | 18,500 | 17,590 | 18,430 | 8,685 |
2009/02/03 | 17,090 | 18,080 | 16,750 | 17,680 | 19,347 |
2009/02/02 | 17,690 | 17,690 | 17,690 | 17,690 | 2,232 |
2009/01/30 | 20,190 | 20,310 | 19,000 | 19,690 | 8,032 |
2009/01/29 | 20,000 | 21,400 | 19,820 | 20,020 | 16,082 |
2009/01/28 | 20,150 | 20,150 | 18,760 | 19,800 | 28,321 |
2009/01/27 | 17,350 | 18,750 | 17,000 | 18,750 | 13,823 |
2009/01/26 | 17,280 | 18,700 | 16,300 | 16,750 | 31,590 |
2009/01/23 | 19,900 | 19,900 | 18,080 | 18,080 | 38,064 |
2009/01/22 | 22,000 | 22,120 | 20,550 | 21,080 | 17,971 |
2009/01/21 | 22,700 | 23,650 | 22,420 | 22,760 | 22,510 |
2009/01/20 | 22,920 | 23,690 | 22,920 | 23,030 | 67,098 |
2009/01/19 | 25,920 | 25,920 | 25,920 | 25,920 | 1,213 |
2009/01/16 | 28,800 | 29,560 | 28,660 | 28,920 | 5,855 |
2009/01/15 | 28,520 | 29,400 | 28,460 | 28,800 | 6,785 |
2009/01/14 | 30,150 | 30,200 | 29,330 | 29,420 | 6,293 |
2009/01/13 | 30,950 | 31,800 | 30,900 | 30,950 | 5,646 |
2009/01/09 | 30,200 | 31,000 | 30,100 | 31,000 | 6,270 |
2009/01/08 | 29,200 | 30,300 | 29,000 | 30,100 | 5,306 |
2009/01/07 | 29,000 | 29,700 | 28,710 | 29,290 | 5,887 |
2009/01/06 | 28,000 | 28,500 | 27,870 | 28,300 | 6,165 |
2009/01/05 | 28,100 | 28,150 | 27,510 | 27,870 | 3,852 |