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 |
---|---|---|---|---|---|
2012/12/28 | 42,550 | 42,950 | 42,400 | 42,850 | 2,609 |
2012/12/27 | 42,500 | 42,500 | 42,300 | 42,400 | 1,752 |
2012/12/26 | 41,950 | 42,450 | 41,800 | 42,450 | 2,601 |
2012/12/25 | 41,900 | 41,950 | 41,600 | 41,900 | 2,259 |
2012/12/21 | 41,350 | 41,500 | 41,100 | 41,500 | 2,927 |
2012/12/20 | 41,250 | 41,300 | 41,050 | 41,200 | 1,968 |
2012/12/19 | 40,900 | 41,200 | 40,850 | 41,200 | 2,451 |
2012/12/18 | 40,900 | 41,000 | 40,800 | 40,900 | 938 |
2012/12/17 | 40,850 | 41,000 | 40,700 | 40,700 | 1,356 |
2012/12/14 | 40,600 | 40,950 | 40,550 | 40,750 | 3,333 |
2012/12/13 | 41,200 | 41,200 | 40,800 | 40,850 | 1,922 |
2012/12/12 | 41,250 | 41,300 | 41,050 | 41,050 | 2,103 |
2012/12/11 | 41,250 | 41,300 | 41,050 | 41,150 | 1,944 |
2012/12/10 | 41,100 | 41,250 | 41,050 | 41,150 | 1,398 |
2012/12/07 | 41,300 | 41,350 | 41,000 | 41,000 | 1,402 |
2012/12/06 | 41,250 | 41,400 | 41,150 | 41,200 | 2,006 |
2012/12/05 | 40,900 | 41,100 | 40,800 | 41,050 | 2,501 |
2012/12/04 | 40,500 | 40,850 | 40,450 | 40,750 | 1,617 |
2012/12/03 | 40,650 | 40,650 | 40,400 | 40,450 | 1,404 |
2012/11/30 | 40,550 | 40,700 | 40,400 | 40,600 | 1,373 |
2012/11/29 | 40,450 | 40,550 | 40,200 | 40,400 | 1,770 |
2012/11/28 | 40,100 | 40,300 | 40,100 | 40,250 | 1,134 |
2012/11/27 | 40,000 | 40,200 | 39,950 | 40,150 | 1,876 |
2012/11/26 | 40,400 | 40,400 | 39,800 | 39,900 | 2,224 |
2012/11/22 | 40,200 | 40,200 | 39,850 | 40,000 | 1,360 |
2012/11/21 | 39,950 | 40,200 | 39,700 | 39,900 | 2,490 |
2012/11/20 | 40,000 | 40,000 | 39,800 | 39,800 | 1,337 |
2012/11/19 | 39,550 | 40,000 | 39,550 | 39,800 | 2,064 |
2012/11/16 | 39,350 | 39,500 | 39,200 | 39,500 | 3,009 |
2012/11/15 | 39,450 | 39,450 | 39,200 | 39,300 | 1,248 |
2012/11/14 | 39,200 | 39,400 | 39,150 | 39,300 | 660 |
2012/11/13 | 39,200 | 39,250 | 39,150 | 39,150 | 1,133 |
2012/11/12 | 39,150 | 39,300 | 39,000 | 39,150 | 1,300 |
2012/11/09 | 39,150 | 39,250 | 38,900 | 39,150 | 1,717 |
2012/11/08 | 39,150 | 39,250 | 39,050 | 39,250 | 1,176 |
2012/11/07 | 39,250 | 39,250 | 39,000 | 39,100 | 1,959 |
2012/11/06 | 39,200 | 39,250 | 39,000 | 39,200 | 1,410 |
2012/11/05 | 39,050 | 39,100 | 38,950 | 39,050 | 971 |
2012/11/02 | 39,400 | 39,450 | 39,000 | 39,000 | 1,781 |
2012/11/01 | 39,200 | 39,350 | 38,950 | 39,350 | 1,670 |
2012/10/31 | 39,150 | 39,150 | 38,850 | 39,000 | 1,885 |
2012/10/30 | 39,100 | 39,350 | 39,000 | 39,000 | 1,909 |
2012/10/29 | 38,850 | 39,250 | 38,850 | 39,250 | 1,944 |
2012/10/26 | 38,950 | 39,100 | 38,700 | 38,700 | 1,993 |
2012/10/25 | 38,800 | 38,950 | 38,650 | 38,900 | 3,152 |
2012/10/24 | 38,850 | 38,950 | 38,700 | 38,800 | 2,016 |
2012/10/23 | 39,000 | 39,000 | 38,800 | 38,800 | 2,069 |
2012/10/22 | 38,850 | 39,100 | 38,700 | 39,000 | 1,844 |
2012/10/19 | 39,100 | 39,150 | 38,800 | 38,850 | 2,482 |
2012/10/18 | 39,300 | 39,350 | 38,950 | 39,100 | 2,806 |
2012/10/17 | 38,650 | 39,300 | 38,650 | 39,250 | 2,935 |
2012/10/16 | 38,600 | 38,700 | 38,500 | 38,550 | 2,088 |
2012/10/15 | 39,050 | 39,100 | 38,600 | 38,650 | 2,916 |
2012/10/12 | 39,800 | 39,800 | 39,000 | 39,050 | 2,870 |
2012/10/11 | 39,350 | 39,700 | 39,200 | 39,500 | 2,236 |
2012/10/10 | 38,900 | 39,350 | 38,850 | 39,250 | 1,443 |
2012/10/09 | 39,400 | 39,400 | 39,000 | 39,150 | 2,856 |
2012/10/05 | 39,950 | 40,150 | 39,700 | 40,100 | 1,787 |
2012/10/04 | 39,500 | 40,000 | 39,300 | 40,000 | 1,502 |
2012/10/03 | 38,950 | 39,600 | 38,450 | 39,350 | 3,767 |
2012/10/02 | 39,450 | 39,500 | 39,100 | 39,100 | 1,521 |
2012/10/01 | 40,000 | 40,000 | 39,300 | 39,400 | 1,472 |
2012/09/28 | 40,000 | 40,250 | 39,400 | 39,600 | 2,550 |
2012/09/27 | 39,550 | 39,900 | 39,500 | 39,800 | 1,452 |
2012/09/26 | 39,500 | 39,550 | 39,350 | 39,500 | 1,007 |
2012/09/25 | 39,400 | 39,450 | 39,100 | 39,450 | 1,306 |
2012/09/24 | 39,200 | 39,300 | 39,000 | 39,150 | 950 |
2012/09/21 | 39,050 | 39,150 | 38,900 | 39,150 | 1,307 |
2012/09/20 | 39,000 | 39,150 | 38,900 | 38,900 | 1,480 |
2012/09/19 | 39,000 | 39,100 | 38,900 | 39,050 | 1,586 |
2012/09/18 | 39,050 | 39,200 | 38,900 | 39,000 | 1,924 |
2012/09/14 | 39,400 | 39,500 | 39,050 | 39,050 | 1,921 |
2012/09/13 | 39,250 | 39,400 | 39,200 | 39,300 | 975 |
2012/09/12 | 39,450 | 39,450 | 39,050 | 39,150 | 1,607 |
2012/09/11 | 39,050 | 39,350 | 38,800 | 39,300 | 2,499 |
2012/09/10 | 38,850 | 39,000 | 38,550 | 38,950 | 2,995 |
2012/09/07 | 38,300 | 38,450 | 38,250 | 38,300 | 3,291 |
2012/09/06 | 38,300 | 38,400 | 38,250 | 38,300 | 1,746 |
2012/09/05 | 38,500 | 38,550 | 38,250 | 38,250 | 1,725 |
2012/09/04 | 38,550 | 38,650 | 38,300 | 38,450 | 2,139 |
2012/09/03 | 39,000 | 39,300 | 38,450 | 38,550 | 3,164 |
2012/08/31 | 39,600 | 39,750 | 39,150 | 39,150 | 3,152 |
2012/08/30 | 40,500 | 40,700 | 39,000 | 39,750 | 4,503 |
2012/08/29 | 40,700 | 41,200 | 40,400 | 40,950 | 8,884 |
2012/08/28 | 41,350 | 41,550 | 41,000 | 41,450 | 11,459 |
2012/08/27 | 42,150 | 42,150 | 41,500 | 41,750 | 4,861 |
2012/08/24 | 42,100 | 42,150 | 41,950 | 42,150 | 1,902 |
2012/08/23 | 42,000 | 42,200 | 42,000 | 42,150 | 1,587 |
2012/08/22 | 42,200 | 42,300 | 42,150 | 42,200 | 1,920 |
2012/08/21 | 42,300 | 42,400 | 42,200 | 42,400 | 1,698 |
2012/08/20 | 42,250 | 42,400 | 42,100 | 42,250 | 1,707 |
2012/08/17 | 42,150 | 42,250 | 42,000 | 42,200 | 1,763 |
2012/08/16 | 42,050 | 42,150 | 42,000 | 42,150 | 1,220 |
2012/08/15 | 42,300 | 42,500 | 41,800 | 42,200 | 2,239 |
2012/08/14 | 41,500 | 42,400 | 41,450 | 42,300 | 4,249 |
2012/08/13 | 41,450 | 41,650 | 41,350 | 41,650 | 1,767 |
2012/08/10 | 41,300 | 41,450 | 41,150 | 41,400 | 1,669 |
2012/08/09 | 41,100 | 41,350 | 41,050 | 41,350 | 1,328 |
2012/08/08 | 41,300 | 41,400 | 41,050 | 41,200 | 1,720 |
2012/08/07 | 41,300 | 41,300 | 41,100 | 41,300 | 819 |
2012/08/06 | 41,300 | 41,450 | 41,200 | 41,250 | 1,092 |
2012/08/03 | 41,000 | 41,350 | 40,800 | 41,250 | 2,356 |
2012/08/02 | 41,000 | 41,000 | 40,700 | 40,950 | 1,204 |
2012/08/01 | 41,700 | 41,750 | 40,700 | 41,050 | 2,640 |
2012/07/31 | 41,400 | 41,800 | 41,200 | 41,700 | 2,108 |
2012/07/30 | 41,050 | 41,300 | 40,850 | 41,300 | 1,637 |
2012/07/27 | 40,550 | 41,000 | 40,350 | 41,000 | 2,350 |
2012/07/26 | 39,950 | 40,400 | 39,850 | 40,400 | 2,704 |
2012/07/25 | 40,200 | 40,200 | 39,850 | 40,000 | 2,105 |
2012/07/24 | 39,900 | 40,100 | 39,700 | 39,950 | 1,813 |
2012/07/23 | 40,100 | 40,200 | 39,900 | 39,900 | 2,392 |
2012/07/20 | 40,100 | 40,200 | 39,950 | 40,100 | 2,509 |
2012/07/19 | 40,100 | 40,200 | 39,950 | 40,050 | 1,662 |
2012/07/18 | 40,100 | 40,150 | 39,950 | 39,950 | 2,246 |
2012/07/17 | 40,100 | 40,100 | 39,900 | 40,000 | 1,187 |
2012/07/13 | 39,500 | 40,100 | 39,500 | 40,050 | 3,141 |
2012/07/12 | 39,600 | 39,800 | 39,050 | 39,700 | 5,782 |
2012/07/11 | 40,200 | 40,200 | 39,750 | 39,800 | 2,498 |
2012/07/10 | 40,200 | 40,350 | 40,050 | 40,150 | 1,540 |
2012/07/09 | 40,300 | 40,300 | 40,000 | 40,050 | 1,952 |
2012/07/06 | 39,850 | 40,300 | 39,850 | 40,050 | 2,246 |
2012/07/05 | 39,900 | 39,950 | 39,750 | 39,900 | 1,312 |
2012/07/04 | 39,800 | 39,950 | 39,700 | 39,750 | 2,875 |
2012/07/03 | 39,300 | 39,750 | 39,000 | 39,750 | 3,755 |
2012/07/02 | 40,000 | 40,000 | 39,450 | 39,450 | 2,634 |
2012/06/29 | 39,550 | 39,850 | 39,250 | 39,750 | 3,465 |
2012/06/28 | 39,750 | 39,750 | 39,400 | 39,550 | 1,934 |
2012/06/27 | 39,000 | 39,500 | 38,900 | 39,500 | 1,577 |
2012/06/26 | 39,200 | 39,350 | 38,800 | 38,900 | 2,195 |
2012/06/25 | 39,700 | 39,750 | 39,100 | 39,250 | 3,393 |
2012/06/22 | 39,600 | 39,700 | 39,350 | 39,650 | 2,085 |
2012/06/21 | 39,500 | 39,600 | 39,300 | 39,600 | 2,273 |
2012/06/20 | 38,800 | 39,200 | 38,800 | 39,200 | 3,168 |
2012/06/19 | 37,900 | 38,950 | 37,900 | 38,550 | 4,176 |
2012/06/18 | 37,900 | 38,100 | 37,700 | 37,850 | 3,649 |
2012/06/15 | 37,250 | 37,600 | 37,200 | 37,500 | 1,872 |
2012/06/14 | 37,500 | 37,500 | 37,250 | 37,300 | 1,540 |
2012/06/13 | 37,650 | 37,750 | 37,500 | 37,500 | 1,280 |
2012/06/12 | 37,500 | 37,550 | 37,200 | 37,450 | 2,225 |
2012/06/11 | 37,650 | 37,750 | 37,450 | 37,450 | 1,541 |
2012/06/08 | 37,950 | 37,950 | 37,250 | 37,450 | 4,167 |
2012/06/07 | 38,200 | 38,200 | 37,750 | 37,900 | 2,096 |
2012/06/06 | 38,250 | 38,300 | 37,700 | 37,950 | 2,259 |
2012/06/05 | 37,900 | 38,050 | 37,700 | 38,050 | 2,437 |
2012/06/04 | 37,500 | 37,900 | 37,350 | 37,600 | 2,903 |
2012/06/01 | 38,100 | 38,250 | 37,550 | 37,850 | 1,816 |
2012/05/31 | 37,300 | 38,100 | 37,150 | 38,050 | 3,958 |
2012/05/30 | 37,750 | 37,800 | 37,400 | 37,450 | 2,000 |
2012/05/29 | 37,300 | 37,750 | 37,200 | 37,650 | 2,399 |
2012/05/28 | 37,550 | 37,800 | 37,200 | 37,250 | 1,878 |
2012/05/25 | 37,900 | 37,900 | 37,250 | 37,550 | 2,160 |
2012/05/24 | 38,150 | 38,200 | 37,100 | 37,300 | 4,145 |
2012/05/23 | 38,500 | 38,550 | 38,050 | 38,100 | 1,982 |
2012/05/22 | 38,700 | 38,800 | 38,000 | 38,450 | 2,430 |
2012/05/21 | 38,450 | 38,550 | 38,050 | 38,150 | 3,226 |
2012/05/18 | 38,100 | 38,550 | 38,050 | 38,350 | 4,370 |
2012/05/17 | 38,600 | 38,800 | 38,050 | 38,400 | 2,832 |
2012/05/16 | 38,700 | 39,000 | 38,500 | 38,850 | 2,992 |
2012/05/15 | 39,500 | 39,500 | 38,200 | 38,600 | 4,594 |
2012/05/14 | 39,350 | 40,200 | 39,350 | 39,700 | 5,349 |
2012/05/11 | 41,300 | 41,350 | 39,000 | 39,000 | 18,234 |
2012/05/10 | 38,000 | 38,600 | 38,000 | 38,500 | 2,093 |
2012/05/09 | 38,550 | 38,550 | 38,000 | 38,150 | 2,963 |
2012/05/08 | 38,800 | 38,950 | 38,500 | 38,600 | 2,536 |
2012/05/07 | 39,100 | 39,200 | 38,700 | 38,800 | 4,004 |
2012/05/02 | 39,200 | 39,400 | 39,100 | 39,250 | 2,324 |
2012/05/01 | 39,400 | 39,450 | 39,100 | 39,150 | 2,900 |
2012/04/27 | 39,800 | 39,850 | 39,250 | 39,400 | 3,611 |
2012/04/26 | 40,000 | 40,150 | 39,800 | 39,800 | 1,560 |
2012/04/25 | 39,500 | 39,900 | 39,350 | 39,800 | 2,690 |
2012/04/24 | 39,400 | 39,450 | 39,100 | 39,250 | 3,715 |
2012/04/23 | 40,200 | 40,300 | 39,300 | 39,400 | 6,837 |
2012/04/20 | 40,100 | 40,350 | 40,050 | 40,200 | 2,094 |
2012/04/19 | 40,400 | 40,450 | 40,050 | 40,050 | 3,334 |
2012/04/18 | 40,500 | 40,650 | 40,400 | 40,550 | 2,696 |
2012/04/17 | 40,200 | 40,600 | 40,000 | 40,550 | 3,490 |
2012/04/16 | 40,250 | 40,450 | 40,100 | 40,200 | 3,198 |
2012/04/13 | 40,100 | 40,300 | 40,000 | 40,200 | 5,329 |
2012/04/12 | 40,400 | 40,400 | 40,000 | 40,100 | 4,789 |
2012/04/11 | 40,800 | 40,900 | 40,250 | 40,350 | 4,806 |
2012/04/10 | 40,750 | 41,250 | 40,700 | 40,850 | 4,006 |
2012/04/09 | 42,100 | 42,100 | 40,400 | 40,700 | 12,346 |
2012/04/06 | 42,800 | 43,150 | 42,750 | 43,050 | 4,502 |
2012/04/05 | 42,850 | 43,000 | 42,550 | 42,750 | 3,676 |
2012/04/04 | 42,750 | 43,000 | 42,450 | 42,800 | 3,521 |
2012/04/03 | 42,800 | 43,000 | 42,600 | 42,700 | 3,313 |
2012/04/02 | 43,500 | 43,500 | 42,700 | 42,750 | 6,908 |
2012/03/30 | 43,850 | 44,000 | 43,650 | 43,850 | 2,351 |
2012/03/29 | 44,000 | 44,000 | 43,650 | 43,950 | 2,444 |
2012/03/28 | 43,600 | 44,100 | 43,100 | 44,100 | 2,925 |
2012/03/27 | 43,250 | 43,650 | 43,000 | 43,650 | 2,171 |
2012/03/26 | 43,150 | 43,450 | 43,050 | 43,050 | 3,147 |
2012/03/23 | 42,600 | 43,250 | 42,550 | 43,100 | 2,073 |
2012/03/22 | 43,200 | 43,250 | 42,700 | 42,750 | 4,393 |
2012/03/21 | 43,250 | 43,400 | 43,100 | 43,250 | 3,304 |
2012/03/19 | 43,300 | 43,450 | 43,100 | 43,350 | 1,750 |
2012/03/16 | 43,250 | 43,450 | 43,200 | 43,400 | 2,871 |
2012/03/15 | 43,450 | 43,550 | 43,200 | 43,250 | 2,205 |
2012/03/14 | 43,500 | 43,700 | 43,300 | 43,300 | 1,391 |
2012/03/13 | 43,600 | 43,600 | 43,300 | 43,400 | 2,519 |
2012/03/12 | 43,950 | 44,150 | 43,700 | 43,750 | 2,832 |
2012/03/09 | 44,200 | 44,250 | 43,800 | 43,850 | 3,466 |
2012/03/08 | 43,850 | 44,200 | 43,550 | 44,150 | 1,617 |
2012/03/07 | 43,700 | 43,900 | 43,200 | 43,800 | 2,872 |
2012/03/06 | 43,650 | 44,450 | 43,650 | 43,900 | 2,690 |
2012/03/05 | 43,400 | 44,500 | 43,350 | 44,350 | 3,933 |
2012/03/02 | 42,900 | 43,950 | 42,550 | 43,950 | 3,786 |
2012/03/01 | 43,550 | 43,700 | 42,450 | 42,900 | 4,222 |
2012/02/29 | 44,100 | 44,200 | 43,650 | 43,650 | 2,909 |
2012/02/28 | 44,450 | 44,550 | 43,850 | 44,100 | 2,862 |
2012/02/27 | 44,000 | 44,450 | 43,800 | 44,350 | 7,540 |
2012/02/24 | 44,700 | 44,700 | 44,350 | 44,550 | 10,054 |
2012/02/23 | 44,800 | 44,850 | 44,700 | 44,700 | 3,773 |
2012/02/22 | 44,950 | 44,950 | 44,550 | 44,700 | 4,039 |
2012/02/21 | 44,800 | 45,050 | 44,700 | 45,000 | 2,233 |
2012/02/20 | 45,050 | 45,100 | 44,700 | 44,800 | 2,249 |
2012/02/17 | 45,150 | 45,150 | 44,750 | 44,950 | 2,136 |
2012/02/16 | 45,300 | 45,350 | 44,500 | 44,750 | 3,304 |
2012/02/15 | 45,350 | 45,350 | 45,050 | 45,250 | 2,643 |
2012/02/14 | 45,250 | 45,350 | 45,100 | 45,300 | 2,157 |
2012/02/13 | 45,250 | 45,350 | 45,050 | 45,200 | 2,419 |
2012/02/10 | 45,300 | 45,450 | 45,050 | 45,100 | 3,560 |
2012/02/09 | 44,900 | 45,050 | 44,750 | 44,950 | 3,778 |
2012/02/08 | 44,500 | 44,750 | 44,450 | 44,750 | 3,280 |
2012/02/07 | 44,350 | 44,450 | 44,250 | 44,450 | 2,627 |
2012/02/06 | 44,300 | 44,350 | 44,050 | 44,350 | 2,167 |
2012/02/03 | 44,200 | 44,200 | 43,900 | 44,050 | 1,886 |
2012/02/02 | 44,250 | 44,350 | 43,950 | 44,000 | 2,212 |
2012/02/01 | 44,250 | 44,300 | 43,900 | 44,250 | 1,933 |
2012/01/31 | 44,550 | 44,550 | 43,850 | 44,000 | 3,226 |
2012/01/30 | 44,350 | 44,550 | 44,200 | 44,500 | 2,316 |
2012/01/27 | 43,750 | 44,300 | 43,750 | 44,150 | 1,916 |
2012/01/26 | 44,000 | 44,200 | 43,800 | 44,000 | 1,668 |
2012/01/25 | 44,400 | 44,400 | 43,900 | 43,950 | 2,817 |
2012/01/24 | 44,250 | 44,400 | 44,200 | 44,200 | 3,082 |
2012/01/23 | 44,100 | 44,400 | 44,000 | 44,100 | 3,302 |
2012/01/20 | 44,500 | 44,600 | 43,900 | 43,900 | 3,324 |
2012/01/19 | 43,500 | 44,050 | 43,500 | 44,000 | 6,525 |
2012/01/18 | 43,300 | 43,550 | 43,150 | 43,300 | 4,030 |
2012/01/17 | 43,500 | 43,850 | 43,000 | 43,250 | 5,607 |
2012/01/16 | 42,650 | 43,300 | 42,400 | 43,300 | 3,556 |
2012/01/13 | 42,550 | 42,800 | 42,400 | 42,600 | 2,628 |
2012/01/12 | 42,700 | 42,750 | 42,200 | 42,500 | 2,979 |
2012/01/11 | 42,850 | 43,100 | 42,800 | 42,850 | 1,455 |
2012/01/10 | 43,100 | 43,250 | 42,800 | 42,850 | 4,300 |
2012/01/06 | 43,000 | 43,100 | 42,800 | 43,050 | 2,091 |
2012/01/05 | 43,350 | 43,450 | 42,950 | 42,950 | 1,869 |
2012/01/04 | 43,200 | 43,500 | 43,150 | 43,300 | 2,981 |