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
2013/12/30 56,900 59,800 56,400 59,100 9,134
2013/12/27 54,100 55,800 53,800 55,800 5,781
2013/12/26 52,600 53,900 52,500 53,800 5,397
2013/12/25 52,100 52,300 52,000 52,200 3,952
2013/12/24 52,500 52,500 52,000 52,100 3,617
2013/12/20 52,200 52,500 52,200 52,500 2,548
2013/12/19 52,300 52,500 52,100 52,300 3,633
2013/12/18 52,000 52,300 52,000 52,200 1,593
2013/12/17 51,700 52,400 51,700 52,200 2,308
2013/12/16 52,400 52,400 51,600 51,700 2,850
2013/12/13 52,500 52,600 51,900 52,300 5,283
2013/12/12 52,600 52,800 52,300 52,500 2,658
2013/12/11 52,700 52,800 52,400 52,600 2,398
2013/12/10 53,000 53,100 52,500 52,800 3,347
2013/12/09 53,000 53,000 52,500 52,900 2,093
2013/12/06 52,100 53,000 52,100 52,800 2,798
2013/12/05 52,700 53,000 52,200 52,200 2,314
2013/12/04 53,000 53,200 52,700 52,700 2,422
2013/12/03 52,500 53,500 52,500 53,100 6,067
2013/12/02 52,100 52,700 52,100 52,400 2,262
2013/11/29 52,100 52,300 51,800 52,100 1,625
2013/11/28 52,300 52,500 51,500 52,100 3,042
2013/11/27 52,300 52,400 51,600 52,300 1,780
2013/11/26 52,400 52,900 51,800 52,300 3,442
2013/11/25 53,200 53,500 52,700 53,000 3,773
2013/11/22 51,900 53,100 51,500 52,900 8,910
2013/11/21 50,700 51,400 50,400 51,400 5,066
2013/11/20 50,500 50,800 50,100 50,500 2,170
2013/11/19 50,000 50,600 49,800 50,400 4,029
2013/11/18 50,000 50,000 49,700 49,950 2,150
2013/11/15 49,850 50,000 49,600 49,850 3,058
2013/11/14 49,300 49,750 48,500 49,700 3,065
2013/11/13 49,700 49,800 48,700 49,250 2,855
2013/11/12 49,150 49,850 49,000 49,550 3,198
2013/11/11 50,300 50,400 49,200 49,350 3,025
2013/11/08 50,400 50,400 49,700 50,200 3,471
2013/11/07 49,900 50,600 49,550 50,600 6,318
2013/11/06 49,200 50,100 49,100 49,850 5,191
2013/11/05 48,250 49,400 48,100 49,200 5,148
2013/11/01 48,500 48,500 47,800 48,400 3,530
2013/10/31 48,250 48,750 48,050 48,300 3,619
2013/10/30 48,100 48,300 47,900 48,000 2,825
2013/10/29 47,800 48,100 47,700 48,000 1,658
2013/10/28 47,600 48,150 47,500 48,050 2,431
2013/10/25 47,950 48,100 47,550 47,600 3,342
2013/10/24 47,500 47,900 47,350 47,900 1,834
2013/10/23 47,950 48,000 47,350 47,600 2,449
2013/10/22 47,500 47,900 47,250 47,850 2,503
2013/10/21 47,250 47,500 47,050 47,500 3,365
2013/10/18 47,000 47,200 46,850 47,200 3,132
2013/10/17 46,800 46,950 46,700 46,950 3,284
2013/10/16 46,500 46,900 46,300 46,750 3,353
2013/10/15 46,800 47,150 46,350 46,500 5,243
2013/10/11 45,850 46,300 45,650 46,300 2,789
2013/10/10 45,550 45,600 45,200 45,400 2,157
2013/10/09 45,600 45,650 44,800 45,200 4,257
2013/10/08 44,700 45,000 44,600 44,750 1,856
2013/10/07 45,250 45,900 44,800 44,950 3,299
2013/10/04 44,800 45,100 44,300 44,750 2,521
2013/10/03 45,450 45,700 44,650 44,850 2,982
2013/10/02 46,500 46,500 45,500 45,600 1,939
2013/10/01 46,500 46,700 46,200 46,400 2,052
2013/09/30 45,950 46,500 45,550 46,450 2,909
2013/09/27 46,150 46,500 45,700 46,000 3,288
2013/09/26 45,800 46,350 45,450 46,300 2,090
2013/09/25 46,750 46,750 45,700 45,850 2,492
2013/09/24 47,000 47,200 46,600 46,700 3,152
2013/09/20 47,000 47,300 46,200 47,000 3,946
2013/09/19 46,000 46,950 45,900 46,950 4,191
2013/09/18 45,550 46,050 45,250 45,800 4,348
2013/09/17 45,850 45,900 45,550 45,550 3,632
2013/09/13 45,400 45,650 45,050 45,600 5,546
2013/09/12 44,800 45,300 44,700 45,150 4,272
2013/09/11 44,600 44,800 44,400 44,800 3,821
2013/09/10 44,600 44,600 44,050 44,600 4,455
2013/09/09 44,500 44,650 44,000 44,250 6,966
2013/09/06 44,100 44,300 43,600 43,850 3,391
2013/09/05 44,450 44,450 43,400 44,050 3,795
2013/09/04 43,600 44,450 43,400 44,350 6,654
2013/09/03 43,250 43,900 43,000 43,550 4,136
2013/09/02 42,800 42,950 42,400 42,900 4,022
2013/08/30 43,150 43,200 42,550 42,650 4,524
2013/08/29 43,300 43,450 42,550 42,600 8,942
2013/08/28 43,250 44,050 42,700 43,750 12,783
2013/08/27 45,000 45,000 44,150 44,450 17,043
2013/08/26 45,750 45,750 45,100 45,100 8,168
2013/08/23 44,500 45,450 44,500 45,200 5,784
2013/08/22 44,500 44,700 44,300 44,450 4,661
2013/08/21 44,750 44,950 44,400 44,700 6,366
2013/08/20 45,850 45,850 44,250 44,750 12,653
2013/08/19 47,100 47,350 45,750 46,100 10,258
2013/08/16 47,350 47,450 47,050 47,100 4,094
2013/08/15 47,700 47,850 47,350 47,400 4,934
2013/08/14 47,800 48,300 47,600 47,850 3,861
2013/08/13 47,500 47,900 47,350 47,700 3,587
2013/08/12 47,300 48,150 47,100 47,350 4,335
2013/08/09 49,600 49,650 47,000 47,300 13,396
2013/08/08 50,000 50,500 49,450 49,600 7,106
2013/08/07 50,600 50,900 50,400 50,400 3,210
2013/08/06 50,400 51,000 50,200 51,000 3,909
2013/08/05 50,900 50,900 50,200 50,600 5,357
2013/08/02 50,000 51,000 49,550 50,800 9,628
2013/08/01 49,750 49,950 49,050 49,950 5,013
2013/07/31 49,700 49,950 48,800 49,700 5,771
2013/07/30 48,400 49,700 48,300 49,700 8,873
2013/07/29 48,650 49,200 48,300 48,600 6,603
2013/07/26 48,300 49,150 48,100 48,850 6,455
2013/07/25 49,000 49,200 48,550 48,850 4,567
2013/07/24 48,600 49,300 48,450 49,050 4,456
2013/07/23 48,750 48,900 48,350 48,650 3,450
2013/07/22 48,800 49,000 48,250 48,900 5,427
2013/07/19 49,450 49,450 47,800 48,300 7,720
2013/07/18 48,700 49,650 48,700 49,300 9,096
2013/07/17 47,800 48,900 47,550 48,650 10,091
2013/07/16 46,900 48,700 46,650 47,700 14,239
2013/07/12 45,000 46,950 45,000 46,950 23,316
2013/07/11 43,900 43,900 43,650 43,900 4,147
2013/07/10 43,900 43,900 43,700 43,900 3,651
2013/07/09 43,800 43,950 43,650 43,900 4,204
2013/07/08 43,950 44,000 43,650 43,700 6,134
2013/07/05 43,500 43,750 43,500 43,700 2,760
2013/07/04 43,500 43,500 43,250 43,500 2,612
2013/07/03 43,450 43,500 43,150 43,450 3,772
2013/07/02 43,300 43,400 42,900 43,400 4,102
2013/07/01 43,100 43,300 42,700 42,900 4,789
2013/06/28 42,850 43,050 42,500 42,850 5,098
2013/06/27 42,400 42,750 42,250 42,650 2,599
2013/06/26 43,000 43,000 42,050 42,150 4,016
2013/06/25 42,850 43,000 42,500 42,850 3,466
2013/06/24 43,000 43,050 42,500 42,700 4,218
2013/06/21 42,600 42,950 42,000 42,800 4,672
2013/06/20 42,800 43,050 42,400 42,800 2,523
2013/06/19 43,150 43,150 42,300 42,950 3,515
2013/06/18 42,950 43,150 42,450 43,000 4,577
2013/06/17 41,900 42,850 41,500 42,600 4,349
2013/06/14 41,950 42,250 41,650 41,800 4,410
2013/06/13 42,100 42,400 41,350 41,900 6,055
2013/06/12 40,350 42,450 40,200 42,400 6,739
2013/06/11 41,200 41,300 40,250 40,350 4,634
2013/06/10 40,100 40,900 40,100 40,800 3,095
2013/06/07 40,500 40,600 39,900 40,100 7,226
2013/06/06 41,000 41,300 40,500 41,000 4,644
2013/06/05 41,000 41,900 40,900 41,000 4,176
2013/06/04 40,800 41,000 40,300 40,750 5,178
2013/06/03 40,750 41,400 40,750 40,800 3,703
2013/05/31 42,000 42,300 40,800 40,850 11,508
2013/05/30 42,300 42,800 41,750 41,950 7,301
2013/05/29 42,250 42,600 42,100 42,600 4,413
2013/05/28 42,200 43,000 42,000 42,150 4,065
2013/05/27 42,900 42,900 42,050 42,200 5,236
2013/05/24 43,200 43,400 42,200 42,800 9,337
2013/05/23 43,950 44,050 43,200 43,300 7,095
2013/05/22 43,950 44,000 43,700 43,800 4,819
2013/05/21 43,700 43,950 43,500 43,800 4,508
2013/05/20 43,600 43,700 43,450 43,450 4,567
2013/05/17 43,500 43,750 43,350 43,400 3,561
2013/05/16 43,800 44,000 43,000 43,450 8,129
2013/05/15 44,350 44,400 43,700 43,800 5,279
2013/05/14 44,400 44,450 44,000 44,300 4,007
2013/05/13 44,300 44,350 44,100 44,350 4,252
2013/05/10 44,250 44,300 43,950 44,100 4,347
2013/05/09 44,250 44,250 44,000 44,050 3,726
2013/05/08 44,100 44,250 43,900 43,950 4,370
2013/05/07 43,800 44,000 43,700 43,900 6,188
2013/05/02 43,100 43,250 43,000 43,200 3,392
2013/05/01 43,000 43,100 42,700 42,900 3,522
2013/04/30 42,900 43,100 42,750 42,750 3,822
2013/04/26 43,200 43,250 42,500 42,550 5,338
2013/04/25 42,850 43,150 42,850 43,100 3,934
2013/04/24 42,750 42,950 42,450 42,950 4,718
2013/04/23 42,750 42,850 42,150 42,450 5,961
2013/04/22 42,850 43,050 42,450 42,750 5,777
2013/04/19 42,700 42,800 42,300 42,700 5,886
2013/04/18 42,800 42,850 42,200 42,350 7,216
2013/04/17 41,900 42,950 41,900 42,800 7,530
2013/04/16 41,900 42,250 41,700 41,900 7,984
2013/04/15 42,100 42,200 41,500 41,900 10,407
2013/04/12 42,300 42,400 41,850 42,000 19,777
2013/04/11 43,800 44,150 42,100 42,650 17,321
2013/04/10 44,600 44,600 43,950 44,000 8,877
2013/04/09 44,300 44,650 44,300 44,400 6,372
2013/04/08 44,300 44,450 43,750 44,250 8,010
2013/04/05 44,200 44,700 44,050 44,300 5,133
2013/04/04 43,800 43,950 43,100 43,950 3,254
2013/04/03 43,450 43,850 43,300 43,800 1,731
2013/04/02 43,000 43,550 42,100 43,100 3,678
2013/04/01 44,000 44,100 43,000 43,000 4,701
2013/03/29 44,200 44,250 43,900 43,950 2,103
2013/03/28 44,000 44,200 43,950 44,200 2,055
2013/03/27 43,800 44,050 43,600 43,950 3,819
2013/03/26 44,200 44,350 44,000 44,100 3,680
2013/03/25 44,500 44,600 44,200 44,200 3,545
2013/03/22 44,600 44,700 44,300 44,300 2,932
2013/03/21 44,550 44,850 44,450 44,550 4,675
2013/03/19 44,500 44,900 44,400 44,600 2,464
2013/03/18 44,850 44,850 44,350 44,350 2,299
2013/03/15 44,450 44,800 44,400 44,800 2,747
2013/03/14 44,500 44,500 44,200 44,350 1,908
2013/03/13 44,600 44,650 44,200 44,350 2,722
2013/03/12 44,950 45,000 44,600 44,600 3,419
2013/03/11 44,900 44,900 44,650 44,900 2,621
2013/03/08 44,900 44,950 44,600 44,700 3,924
2013/03/07 44,850 45,000 44,650 44,650 3,515
2013/03/06 44,750 44,900 44,650 44,800 3,703
2013/03/05 44,700 44,750 44,450 44,550 3,112
2013/03/04 44,400 44,600 44,300 44,400 3,863
2013/03/01 43,650 44,550 43,500 44,200 3,220
2013/02/28 44,250 44,350 43,500 43,800 4,342
2013/02/27 44,600 44,650 44,200 44,250 3,621
2013/02/26 44,300 45,000 44,200 44,550 10,436
2013/02/25 46,500 46,900 46,350 46,900 8,953
2013/02/22 46,350 46,350 46,000 46,100 4,825
2013/02/21 46,400 46,450 46,250 46,350 2,765
2013/02/20 46,300 46,350 46,150 46,350 2,410
2013/02/19 46,250 46,500 44,950 46,300 5,600
2013/02/18 45,500 46,300 45,400 46,250 5,398
2013/02/15 45,700 45,700 44,900 45,500 5,074
2013/02/14 45,950 46,000 45,800 45,800 2,682
2013/02/13 46,050 46,100 45,900 45,950 3,104
2013/02/12 46,200 46,300 46,000 46,000 2,971
2013/02/08 46,050 46,150 46,000 46,000 3,062
2013/02/07 46,050 46,050 45,950 46,000 3,215
2013/02/06 46,000 46,000 45,900 45,950 1,966
2013/02/05 45,950 46,000 45,750 45,850 2,910
2013/02/04 46,000 46,050 45,850 45,900 2,439
2013/02/01 46,000 46,100 45,700 45,750 4,096
2013/01/31 45,950 46,000 45,700 45,850 2,455
2013/01/30 45,350 45,700 45,250 45,650 3,529
2013/01/29 45,000 45,400 44,850 45,300 3,023
2013/01/28 44,650 44,900 44,550 44,850 3,106
2013/01/25 44,400 44,500 44,300 44,500 2,508
2013/01/24 44,250 44,250 44,000 44,200 2,158
2013/01/23 44,300 44,450 44,100 44,250 2,115
2013/01/22 44,450 44,500 44,000 44,200 3,401
2013/01/21 44,300 44,400 44,150 44,350 2,407
2013/01/18 43,850 44,100 43,700 44,100 3,050
2013/01/17 43,900 43,950 43,650 43,750 2,217
2013/01/16 43,850 44,000 43,700 43,850 1,890
2013/01/15 43,700 43,850 43,700 43,800 2,024
2013/01/11 43,200 43,750 43,000 43,700 4,253
2013/01/10 44,000 44,050 43,800 43,900 2,340
2013/01/09 43,900 44,150 43,750 44,000 2,073
2013/01/08 44,200 44,250 43,700 43,850 3,005
2013/01/07 43,950 44,250 43,800 44,200 2,792
2013/01/04 43,250 43,450 43,100 43,450 2,564

このページの先頭へ