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 |
---|---|---|---|---|---|
2010/12/30 | 33,800 | 33,800 | 33,550 | 33,650 | 719 |
2010/12/29 | 33,650 | 33,850 | 33,600 | 33,750 | 721 |
2010/12/28 | 33,600 | 33,700 | 33,500 | 33,650 | 634 |
2010/12/27 | 33,900 | 33,900 | 33,300 | 33,400 | 2,132 |
2010/12/24 | 33,850 | 33,850 | 33,350 | 33,550 | 1,477 |
2010/12/22 | 33,700 | 33,800 | 33,600 | 33,700 | 1,047 |
2010/12/21 | 33,800 | 33,950 | 33,650 | 33,700 | 1,208 |
2010/12/20 | 33,900 | 33,950 | 33,700 | 33,800 | 811 |
2010/12/17 | 33,950 | 34,100 | 33,900 | 33,950 | 1,309 |
2010/12/16 | 34,000 | 34,100 | 33,800 | 33,900 | 1,442 |
2010/12/15 | 34,000 | 34,000 | 33,850 | 34,000 | 1,268 |
2010/12/14 | 33,900 | 34,250 | 33,900 | 34,000 | 2,348 |
2010/12/13 | 33,800 | 34,000 | 33,750 | 33,900 | 1,058 |
2010/12/10 | 33,750 | 33,950 | 33,550 | 33,800 | 2,074 |
2010/12/09 | 33,800 | 33,850 | 33,550 | 33,650 | 916 |
2010/12/08 | 33,800 | 33,900 | 33,700 | 33,800 | 927 |
2010/12/07 | 33,800 | 33,850 | 33,650 | 33,800 | 930 |
2010/12/06 | 33,500 | 33,850 | 33,500 | 33,750 | 1,324 |
2010/12/03 | 33,250 | 33,450 | 33,250 | 33,450 | 835 |
2010/12/02 | 33,450 | 33,450 | 33,150 | 33,200 | 1,145 |
2010/12/01 | 33,300 | 33,600 | 32,800 | 33,050 | 2,415 |
2010/11/30 | 33,500 | 33,900 | 33,400 | 33,600 | 3,538 |
2010/11/29 | 33,000 | 33,450 | 33,000 | 33,350 | 2,442 |
2010/11/26 | 32,850 | 33,100 | 32,850 | 32,950 | 1,030 |
2010/11/25 | 33,150 | 33,150 | 32,800 | 32,950 | 986 |
2010/11/24 | 32,500 | 33,100 | 32,350 | 32,950 | 2,173 |
2010/11/22 | 32,750 | 32,750 | 32,500 | 32,750 | 1,124 |
2010/11/19 | 32,700 | 32,750 | 32,400 | 32,500 | 1,358 |
2010/11/18 | 32,300 | 32,600 | 32,200 | 32,600 | 976 |
2010/11/17 | 32,300 | 32,450 | 32,100 | 32,350 | 996 |
2010/11/16 | 32,950 | 32,950 | 32,400 | 32,550 | 1,414 |
2010/11/15 | 32,900 | 32,900 | 32,300 | 32,600 | 1,810 |
2010/11/12 | 32,450 | 33,000 | 32,350 | 33,000 | 2,728 |
2010/11/11 | 32,450 | 32,500 | 32,250 | 32,450 | 1,400 |
2010/11/10 | 32,050 | 32,450 | 32,000 | 32,300 | 2,059 |
2010/11/09 | 32,000 | 32,100 | 31,900 | 32,050 | 1,094 |
2010/11/08 | 31,950 | 32,050 | 31,800 | 31,950 | 902 |
2010/11/05 | 31,700 | 32,000 | 31,700 | 31,900 | 1,550 |
2010/11/04 | 31,800 | 31,950 | 31,650 | 31,650 | 941 |
2010/11/02 | 32,100 | 32,100 | 31,600 | 31,700 | 903 |
2010/11/01 | 31,800 | 32,200 | 31,700 | 32,100 | 2,214 |
2010/10/29 | 31,600 | 31,950 | 31,450 | 31,950 | 2,298 |
2010/10/28 | 31,900 | 31,950 | 31,750 | 31,750 | 990 |
2010/10/27 | 31,950 | 32,050 | 31,800 | 31,950 | 1,425 |
2010/10/26 | 31,800 | 32,100 | 31,750 | 31,900 | 1,104 |
2010/10/25 | 31,700 | 32,000 | 31,500 | 31,900 | 2,157 |
2010/10/22 | 31,500 | 31,650 | 31,250 | 31,500 | 1,114 |
2010/10/21 | 31,950 | 31,950 | 31,300 | 31,650 | 1,346 |
2010/10/20 | 31,500 | 31,700 | 31,150 | 31,600 | 1,364 |
2010/10/19 | 32,000 | 32,000 | 31,550 | 31,650 | 1,158 |
2010/10/18 | 32,000 | 32,250 | 31,950 | 32,000 | 1,758 |
2010/10/15 | 31,900 | 32,000 | 31,600 | 31,950 | 3,670 |
2010/10/14 | 31,550 | 31,900 | 31,500 | 31,900 | 3,285 |
2010/10/13 | 31,300 | 31,750 | 31,300 | 31,550 | 2,095 |
2010/10/12 | 31,900 | 31,900 | 31,300 | 31,300 | 1,984 |
2010/10/08 | 31,800 | 32,000 | 31,750 | 31,850 | 3,336 |
2010/10/07 | 31,250 | 31,600 | 31,150 | 31,600 | 1,852 |
2010/10/06 | 31,600 | 31,600 | 31,050 | 31,200 | 1,977 |
2010/10/05 | 31,300 | 31,650 | 30,600 | 31,300 | 3,732 |
2010/10/04 | 32,000 | 32,000 | 31,300 | 31,600 | 3,268 |
2010/10/01 | 31,600 | 31,950 | 31,550 | 31,850 | 2,611 |
2010/09/30 | 31,900 | 31,900 | 31,550 | 31,550 | 2,148 |
2010/09/29 | 31,500 | 31,800 | 31,350 | 31,800 | 1,784 |
2010/09/28 | 31,500 | 31,600 | 31,350 | 31,500 | 1,590 |
2010/09/27 | 31,650 | 31,650 | 31,300 | 31,550 | 1,985 |
2010/09/24 | 31,800 | 31,800 | 31,400 | 31,450 | 2,402 |
2010/09/22 | 31,800 | 31,950 | 31,600 | 31,800 | 1,216 |
2010/09/21 | 31,700 | 31,950 | 31,500 | 31,900 | 2,731 |
2010/09/17 | 31,450 | 31,600 | 31,000 | 31,400 | 3,520 |
2010/09/16 | 31,900 | 32,000 | 31,450 | 31,550 | 2,896 |
2010/09/15 | 32,000 | 32,000 | 31,650 | 31,850 | 1,926 |
2010/09/14 | 32,250 | 32,300 | 31,850 | 31,900 | 1,538 |
2010/09/13 | 32,150 | 32,400 | 32,100 | 32,150 | 1,860 |
2010/09/10 | 32,250 | 32,350 | 32,000 | 32,100 | 2,686 |
2010/09/09 | 31,950 | 32,500 | 31,800 | 32,250 | 4,036 |
2010/09/08 | 31,500 | 31,650 | 31,350 | 31,600 | 2,468 |
2010/09/07 | 31,700 | 31,700 | 31,350 | 31,550 | 3,014 |
2010/09/06 | 31,500 | 31,750 | 31,250 | 31,650 | 3,512 |
2010/09/03 | 32,100 | 32,150 | 31,250 | 31,400 | 4,343 |
2010/09/02 | 31,800 | 32,250 | 31,650 | 32,100 | 6,185 |
2010/09/01 | 32,000 | 32,050 | 30,900 | 31,600 | 11,411 |
2010/08/31 | 32,700 | 32,850 | 32,100 | 32,150 | 6,045 |
2010/08/30 | 33,350 | 33,450 | 32,850 | 33,000 | 11,685 |
2010/08/27 | 33,450 | 34,000 | 33,050 | 33,450 | 25,068 |
2010/08/26 | 35,700 | 35,950 | 35,500 | 35,800 | 22,305 |
2010/08/25 | 35,700 | 35,850 | 35,600 | 35,750 | 8,523 |
2010/08/24 | 36,000 | 36,050 | 35,800 | 35,850 | 5,915 |
2010/08/23 | 36,100 | 36,100 | 35,900 | 36,000 | 6,028 |
2010/08/20 | 36,200 | 36,250 | 36,000 | 36,100 | 4,164 |
2010/08/19 | 36,200 | 36,300 | 36,000 | 36,250 | 6,482 |
2010/08/18 | 36,150 | 36,300 | 35,950 | 36,200 | 6,621 |
2010/08/17 | 36,450 | 36,500 | 36,050 | 36,100 | 5,714 |
2010/08/16 | 36,500 | 36,700 | 36,400 | 36,500 | 3,652 |
2010/08/13 | 36,750 | 36,800 | 36,050 | 36,450 | 8,146 |
2010/08/12 | 36,600 | 36,950 | 36,550 | 36,750 | 5,676 |
2010/08/11 | 36,900 | 37,250 | 36,650 | 36,950 | 7,559 |
2010/08/10 | 36,500 | 36,800 | 36,450 | 36,800 | 6,061 |
2010/08/09 | 36,150 | 36,500 | 36,100 | 36,450 | 5,233 |
2010/08/06 | 36,100 | 36,200 | 36,050 | 36,100 | 3,079 |
2010/08/05 | 36,150 | 36,200 | 36,000 | 36,150 | 3,213 |
2010/08/04 | 36,050 | 36,100 | 35,900 | 36,000 | 2,963 |
2010/08/03 | 35,950 | 36,150 | 35,800 | 36,000 | 4,616 |
2010/08/02 | 35,900 | 35,900 | 35,650 | 35,700 | 2,425 |
2010/07/30 | 35,700 | 35,850 | 35,600 | 35,750 | 3,030 |
2010/07/29 | 35,800 | 35,850 | 35,650 | 35,650 | 2,623 |
2010/07/28 | 35,800 | 35,900 | 35,600 | 35,800 | 3,554 |
2010/07/27 | 35,400 | 35,650 | 35,200 | 35,600 | 2,716 |
2010/07/26 | 35,650 | 35,650 | 35,200 | 35,350 | 2,753 |
2010/07/23 | 35,800 | 35,850 | 35,150 | 35,250 | 2,827 |
2010/07/22 | 35,500 | 35,550 | 35,300 | 35,450 | 1,634 |
2010/07/21 | 35,800 | 35,800 | 35,350 | 35,400 | 1,998 |
2010/07/20 | 35,000 | 35,600 | 34,950 | 35,100 | 2,507 |
2010/07/16 | 35,000 | 35,250 | 34,800 | 34,950 | 3,293 |
2010/07/15 | 35,550 | 35,700 | 35,250 | 35,250 | 1,866 |
2010/07/14 | 35,550 | 36,050 | 35,550 | 35,650 | 1,862 |
2010/07/13 | 36,050 | 36,200 | 35,600 | 35,700 | 2,538 |
2010/07/12 | 36,200 | 36,750 | 35,900 | 36,000 | 3,551 |
2010/07/09 | 35,950 | 36,200 | 35,800 | 36,200 | 2,681 |
2010/07/08 | 35,900 | 36,100 | 35,700 | 35,900 | 2,269 |
2010/07/07 | 35,650 | 35,700 | 35,300 | 35,500 | 2,020 |
2010/07/06 | 36,000 | 36,350 | 35,350 | 35,500 | 5,435 |
2010/07/05 | 35,600 | 36,000 | 35,400 | 36,000 | 6,316 |
2010/07/02 | 34,500 | 34,900 | 34,400 | 34,900 | 3,608 |
2010/07/01 | 34,100 | 34,500 | 34,100 | 34,450 | 2,172 |
2010/06/30 | 33,650 | 34,200 | 33,650 | 34,100 | 2,256 |
2010/06/29 | 34,350 | 34,350 | 33,900 | 33,950 | 2,832 |
2010/06/28 | 34,400 | 34,650 | 34,100 | 34,150 | 1,717 |
2010/06/25 | 34,500 | 34,550 | 34,050 | 34,200 | 1,957 |
2010/06/24 | 34,200 | 34,500 | 34,200 | 34,400 | 1,975 |
2010/06/23 | 34,500 | 34,600 | 34,300 | 34,350 | 1,450 |
2010/06/22 | 34,750 | 34,750 | 34,500 | 34,700 | 1,638 |
2010/06/21 | 34,850 | 34,850 | 34,600 | 34,750 | 1,693 |
2010/06/18 | 34,700 | 34,700 | 34,450 | 34,550 | 996 |
2010/06/17 | 34,600 | 34,700 | 34,550 | 34,650 | 1,205 |
2010/06/16 | 34,300 | 34,650 | 34,250 | 34,550 | 2,202 |
2010/06/15 | 34,000 | 34,350 | 34,000 | 34,300 | 1,057 |
2010/06/14 | 34,200 | 34,350 | 34,100 | 34,150 | 1,607 |
2010/06/11 | 34,100 | 34,300 | 33,950 | 34,050 | 1,480 |
2010/06/10 | 33,900 | 34,200 | 33,700 | 33,900 | 1,548 |
2010/06/09 | 34,000 | 34,100 | 33,700 | 33,900 | 1,817 |
2010/06/08 | 33,700 | 34,150 | 33,700 | 33,900 | 1,334 |
2010/06/07 | 34,050 | 34,100 | 33,500 | 33,700 | 2,157 |
2010/06/04 | 34,450 | 34,500 | 34,200 | 34,300 | 1,627 |
2010/06/03 | 34,600 | 34,650 | 34,200 | 34,200 | 2,138 |
2010/06/02 | 34,300 | 34,650 | 34,000 | 34,550 | 3,291 |
2010/06/01 | 34,200 | 34,300 | 34,000 | 34,300 | 1,298 |
2010/05/31 | 33,800 | 34,200 | 33,600 | 34,150 | 2,875 |
2010/05/28 | 33,750 | 33,900 | 33,550 | 33,750 | 3,022 |
2010/05/27 | 32,400 | 33,700 | 32,300 | 33,350 | 4,824 |
2010/05/26 | 32,400 | 32,450 | 32,150 | 32,250 | 2,423 |
2010/05/25 | 32,600 | 32,600 | 32,100 | 32,150 | 3,618 |
2010/05/24 | 33,250 | 33,250 | 32,500 | 32,500 | 3,357 |
2010/05/21 | 32,750 | 33,000 | 32,600 | 33,000 | 5,070 |
2010/05/20 | 33,600 | 33,850 | 33,600 | 33,650 | 1,829 |
2010/05/19 | 34,100 | 34,200 | 33,400 | 33,800 | 4,237 |
2010/05/18 | 34,200 | 34,300 | 34,000 | 34,100 | 2,654 |
2010/05/17 | 34,300 | 34,550 | 33,900 | 34,000 | 4,190 |
2010/05/14 | 34,300 | 34,500 | 34,150 | 34,350 | 1,826 |
2010/05/13 | 34,500 | 34,600 | 34,250 | 34,400 | 2,940 |
2010/05/12 | 34,150 | 34,400 | 33,800 | 34,250 | 3,602 |
2010/05/11 | 34,200 | 34,300 | 33,700 | 33,700 | 3,149 |
2010/05/10 | 32,950 | 33,800 | 32,950 | 33,750 | 3,885 |
2010/05/07 | 33,350 | 33,450 | 32,850 | 32,900 | 7,988 |
2010/05/06 | 34,100 | 34,300 | 33,500 | 34,100 | 5,705 |
2010/04/30 | 34,500 | 34,700 | 34,200 | 34,300 | 4,706 |
2010/04/28 | 33,950 | 34,450 | 33,850 | 34,450 | 3,825 |
2010/04/27 | 34,000 | 34,150 | 33,800 | 34,150 | 2,611 |
2010/04/26 | 34,050 | 34,100 | 33,750 | 34,050 | 3,067 |
2010/04/23 | 33,350 | 33,800 | 33,200 | 33,800 | 3,158 |
2010/04/22 | 33,150 | 33,500 | 33,050 | 33,150 | 4,716 |
2010/04/21 | 33,100 | 33,850 | 33,000 | 33,050 | 5,812 |
2010/04/20 | 33,100 | 33,450 | 32,600 | 32,700 | 6,308 |
2010/04/19 | 33,400 | 33,550 | 32,750 | 32,950 | 4,002 |
2010/04/16 | 33,500 | 34,000 | 33,400 | 33,450 | 3,014 |
2010/04/15 | 34,150 | 34,150 | 33,200 | 33,250 | 6,733 |
2010/04/14 | 34,250 | 34,350 | 34,000 | 34,100 | 2,611 |
2010/04/13 | 34,200 | 34,350 | 34,100 | 34,150 | 2,824 |
2010/04/12 | 34,550 | 34,800 | 33,800 | 34,150 | 6,734 |
2010/04/09 | 35,300 | 36,800 | 34,350 | 34,450 | 19,712 |
2010/04/08 | 32,150 | 32,550 | 32,150 | 32,300 | 1,175 |
2010/04/07 | 32,500 | 32,700 | 32,150 | 32,200 | 2,703 |
2010/04/06 | 32,450 | 32,700 | 32,450 | 32,450 | 1,628 |
2010/04/05 | 32,600 | 32,600 | 32,350 | 32,450 | 1,853 |
2010/04/02 | 32,600 | 32,650 | 32,300 | 32,350 | 2,698 |
2010/04/01 | 32,300 | 32,600 | 32,200 | 32,600 | 2,168 |
2010/03/31 | 32,700 | 32,700 | 32,350 | 32,350 | 2,718 |
2010/03/30 | 32,200 | 32,350 | 32,150 | 32,300 | 2,088 |
2010/03/29 | 32,000 | 32,150 | 31,950 | 32,100 | 1,365 |
2010/03/26 | 31,750 | 32,000 | 31,750 | 32,000 | 1,379 |
2010/03/25 | 32,400 | 32,400 | 31,350 | 31,700 | 2,098 |
2010/03/24 | 31,700 | 32,000 | 31,700 | 32,000 | 1,756 |
2010/03/23 | 31,400 | 31,700 | 31,350 | 31,550 | 1,218 |
2010/03/19 | 31,250 | 31,350 | 31,200 | 31,300 | 1,007 |
2010/03/18 | 31,300 | 31,450 | 31,000 | 31,150 | 1,995 |
2010/03/17 | 31,250 | 31,300 | 31,100 | 31,300 | 1,120 |
2010/03/16 | 31,100 | 31,250 | 31,050 | 31,050 | 826 |
2010/03/15 | 31,100 | 31,200 | 31,050 | 31,100 | 815 |
2010/03/12 | 31,200 | 31,200 | 31,050 | 31,100 | 1,038 |
2010/03/11 | 31,300 | 31,300 | 31,000 | 31,200 | 850 |
2010/03/10 | 30,850 | 31,200 | 30,850 | 31,000 | 1,190 |
2010/03/09 | 30,700 | 30,850 | 30,600 | 30,850 | 1,323 |
2010/03/08 | 30,450 | 30,600 | 30,450 | 30,600 | 1,117 |
2010/03/05 | 30,300 | 30,350 | 30,100 | 30,350 | 1,172 |
2010/03/04 | 30,250 | 30,300 | 30,050 | 30,150 | 1,732 |
2010/03/03 | 30,400 | 30,450 | 30,300 | 30,350 | 1,114 |
2010/03/02 | 30,500 | 30,500 | 30,300 | 30,450 | 1,610 |
2010/03/01 | 30,450 | 30,600 | 30,400 | 30,500 | 1,032 |
2010/02/26 | 30,450 | 30,650 | 30,400 | 30,450 | 1,255 |
2010/02/25 | 30,750 | 30,800 | 30,500 | 30,600 | 1,504 |
2010/02/24 | 30,500 | 30,600 | 30,350 | 30,600 | 2,155 |
2010/02/23 | 30,950 | 31,000 | 30,650 | 30,700 | 1,361 |
2010/02/22 | 31,000 | 31,050 | 30,700 | 30,900 | 1,354 |
2010/02/19 | 31,050 | 31,100 | 30,650 | 30,700 | 1,470 |
2010/02/18 | 30,750 | 30,750 | 30,600 | 30,750 | 1,743 |
2010/02/17 | 31,000 | 31,000 | 30,550 | 30,700 | 2,890 |
2010/02/16 | 31,000 | 31,100 | 30,850 | 30,900 | 853 |
2010/02/15 | 31,100 | 31,250 | 30,900 | 30,900 | 1,008 |
2010/02/12 | 30,900 | 31,200 | 30,800 | 31,000 | 1,683 |
2010/02/10 | 30,700 | 31,000 | 30,650 | 30,700 | 1,364 |
2010/02/09 | 31,000 | 31,150 | 30,650 | 30,700 | 2,880 |
2010/02/08 | 31,250 | 31,350 | 31,000 | 31,000 | 1,681 |
2010/02/05 | 31,500 | 31,700 | 31,250 | 31,250 | 3,209 |
2010/02/04 | 31,800 | 31,900 | 31,650 | 31,750 | 1,110 |
2010/02/03 | 31,800 | 31,950 | 31,600 | 31,750 | 1,540 |
2010/02/02 | 31,650 | 31,850 | 31,500 | 31,700 | 12,385 |
2010/02/01 | 31,500 | 31,650 | 31,250 | 31,550 | 1,548 |
2010/01/29 | 31,800 | 31,900 | 31,450 | 31,450 | 2,284 |
2010/01/28 | 31,600 | 31,950 | 31,550 | 31,750 | 2,064 |
2010/01/27 | 31,400 | 31,750 | 31,300 | 31,500 | 1,556 |
2010/01/26 | 31,400 | 31,500 | 31,250 | 31,300 | 1,842 |
2010/01/25 | 31,550 | 31,650 | 31,350 | 31,450 | 2,261 |
2010/01/22 | 31,500 | 31,650 | 31,250 | 31,500 | 3,217 |
2010/01/21 | 31,700 | 31,750 | 31,150 | 31,600 | 3,805 |
2010/01/20 | 31,850 | 32,200 | 31,600 | 31,650 | 2,363 |
2010/01/19 | 32,150 | 32,250 | 31,600 | 31,850 | 4,423 |
2010/01/18 | 32,400 | 32,500 | 32,200 | 32,250 | 1,708 |
2010/01/15 | 32,200 | 32,450 | 32,000 | 32,400 | 3,033 |
2010/01/14 | 32,500 | 32,550 | 32,150 | 32,150 | 2,317 |
2010/01/13 | 32,750 | 32,750 | 32,100 | 32,500 | 5,176 |
2010/01/12 | 33,150 | 33,250 | 32,850 | 33,050 | 3,028 |
2010/01/08 | 32,850 | 33,150 | 32,600 | 32,800 | 1,744 |
2010/01/07 | 32,700 | 32,800 | 32,400 | 32,800 | 2,425 |
2010/01/06 | 32,750 | 32,900 | 32,300 | 32,700 | 2,630 |
2010/01/05 | 33,000 | 33,000 | 32,400 | 32,550 | 2,297 |
2010/01/04 | 33,150 | 33,600 | 32,800 | 32,800 | 1,784 |