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
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

このページの先頭へ