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
2014/12/30 1,379 1,410 1,372 1,390 2,169,100
2014/12/29 1,403 1,415 1,374 1,389 2,271,700
2014/12/26 1,350 1,384 1,330 1,382 1,316,500
2014/12/25 1,350 1,379 1,330 1,344 1,738,300
2014/12/24 1,295 1,372 1,279 1,339 2,087,500
2014/12/22 1,256 1,284 1,221 1,283 1,401,900
2014/12/19 1,285 1,299 1,241 1,256 1,916,000
2014/12/18 1,250 1,268 1,240 1,264 1,645,400
2014/12/17 1,188 1,229 1,186 1,222 2,533,300
2014/12/16 1,173 1,199 1,159 1,184 2,056,700
2014/12/15 1,139 1,184 1,126 1,177 1,427,500
2014/12/12 1,107 1,149 1,101 1,140 1,359,300
2014/12/11 1,070 1,104 1,062 1,096 798,600
2014/12/10 1,088 1,118 1,080 1,101 950,000
2014/12/09 1,099 1,119 1,090 1,103 1,117,700
2014/12/08 1,090 1,098 1,078 1,096 1,065,100
2014/12/05 1,060 1,074 1,055 1,073 776,700
2014/12/04 1,066 1,075 1,055 1,058 557,300
2014/12/03 1,058 1,071 1,048 1,052 749,300
2014/12/02 1,055 1,060 1,041 1,055 739,900
2014/12/01 1,041 1,055 1,040 1,055 648,400
2014/11/28 1,029 1,043 1,029 1,041 436,400
2014/11/27 1,046 1,046 1,024 1,025 362,500
2014/11/26 1,022 1,047 1,020 1,045 800,800
2014/11/25 1,020 1,022 1,005 1,016 588,700
2014/11/21 1,013 1,019 1,001 1,013 623,300
2014/11/20 1,024 1,025 1,002 1,018 527,900
2014/11/19 1,040 1,048 1,015 1,017 635,800
2014/11/18 1,007 1,042 1,006 1,037 2,087,800
2014/11/17 1,006 1,006 985 994 1,332,600
2014/11/14 1,020 1,020 995 1,005 1,103,100
2014/11/13 996 1,018 993 1,014 825,900
2014/11/12 1,010 1,025 1,002 1,006 1,408,200
2014/11/11 954 1,013 954 1,003 2,356,600
2014/11/10 940 952 938 948 454,500
2014/11/07 964 966 931 943 1,261,500
2014/11/06 974 985 962 966 818,800
2014/11/05 962 975 952 971 788,200
2014/11/04 999 999 961 962 1,303,900
2014/10/31 950 974 950 969 1,104,600
2014/10/30 950 964 943 953 942,000
2014/10/29 950 956 936 943 1,113,500
2014/10/28 950 959 927 945 992,100
2014/10/27 969 970 943 954 678,600
2014/10/24 972 975 954 957 1,653,200
2014/10/23 1,007 1,009 941 957 2,611,800
2014/10/22 1,020 1,025 1,003 1,007 2,029,300
2014/10/21 1,050 1,051 1,007 1,007 1,238,200
2014/10/20 1,064 1,068 1,039 1,055 1,184,600
2014/10/17 1,090 1,098 1,008 1,014 1,779,900
2014/10/16 1,061 1,086 1,030 1,081 2,598,000
2014/10/15 1,014 1,088 1,013 1,083 3,166,300
2014/10/14 979 996 967 991 1,055,800
2014/10/10 980 994 970 988 1,267,900
2014/10/09 1,042 1,050 993 1,000 1,629,900
2014/10/08 1,021 1,063 1,007 1,033 2,167,800
2014/10/07 1,109 1,140 1,027 1,031 4,039,700
2014/10/06 1,075 1,096 1,070 1,088 2,106,300
2014/10/03 1,036 1,064 1,035 1,053 1,023,500
2014/10/02 1,030 1,068 1,029 1,041 1,712,000
2014/10/01 1,033 1,048 1,028 1,033 832,300
2014/09/30 1,048 1,050 1,023 1,034 983,700
2014/09/29 1,065 1,074 1,046 1,051 987,600
2014/09/26 1,034 1,053 1,027 1,051 725,500
2014/09/25 1,028 1,039 1,019 1,039 603,700
2014/09/24 1,007 1,027 1,003 1,021 517,700
2014/09/22 1,009 1,010 997 1,009 646,000
2014/09/19 996 1,008 983 1,008 1,278,500
2014/09/18 980 989 975 989 809,500
2014/09/17 988 992 969 969 864,500
2014/09/16 998 1,014 984 989 1,301,900
2014/09/12 972 991 967 989 1,403,700
2014/09/11 959 972 958 966 746,600
2014/09/10 941 953 935 948 698,200
2014/09/09 961 963 944 950 699,500
2014/09/08 964 965 951 960 432,700
2014/09/05 964 974 952 959 696,800
2014/09/04 958 982 958 965 1,232,700
2014/09/03 938 962 934 955 1,317,400
2014/09/02 945 946 925 926 737,400
2014/09/01 949 949 924 944 1,265,900
2014/08/29 920 955 919 952 1,871,900
2014/08/28 914 921 897 916 1,346,200
2014/08/27 873 917 870 916 2,743,000
2014/08/26 886 887 870 873 1,931,500
2014/08/25 901 902 885 887 1,125,200
2014/08/22 915 929 891 900 2,609,200
2014/08/21 890 891 882 889 532,400
2014/08/20 889 897 888 892 500,200
2014/08/19 887 890 882 890 470,600
2014/08/18 888 890 881 884 413,200
2014/08/15 882 890 876 889 576,600
2014/08/14 895 898 880 883 714,900
2014/08/13 901 902 882 892 781,600
2014/08/12 914 914 901 901 544,400
2014/08/11 910 915 901 914 539,200
2014/08/08 908 924 893 907 1,458,100
2014/08/07 888 910 884 910 946,600
2014/08/06 880 898 880 889 715,300
2014/08/05 900 900 886 887 873,000
2014/08/04 886 900 876 897 826,900
2014/08/01 882 902 882 892 826,700
2014/07/31 906 909 891 897 825,000
2014/07/30 890 909 881 906 1,130,900
2014/07/29 885 890 868 889 971,800
2014/07/28 860 880 860 880 1,136,000
2014/07/25 834 854 832 854 1,584,800
2014/07/24 810 833 809 831 1,933,900
2014/07/23 783 792 782 791 485,500
2014/07/22 779 782 778 780 393,800
2014/07/18 768 775 761 771 399,700
2014/07/17 780 781 772 774 528,500
2014/07/16 777 780 775 778 395,800
2014/07/15 779 782 773 775 482,200
2014/07/14 806 815 773 776 1,275,200
2014/07/11 772 792 772 791 646,500
2014/07/10 783 783 768 772 498,800
2014/07/09 785 785 775 781 483,100
2014/07/08 777 788 776 785 382,000
2014/07/07 782 784 775 779 353,100
2014/07/04 794 794 777 782 595,300
2014/07/03 798 799 788 792 349,800
2014/07/02 799 802 792 794 490,600
2014/07/01 786 803 786 791 800,500
2014/06/30 762 785 761 785 1,015,300
2014/06/27 769 769 741 758 715,800
2014/06/26 770 777 765 769 483,900
2014/06/25 753 768 752 764 705,300
2014/06/24 740 754 737 751 399,900
2014/06/23 740 740 732 736 317,100
2014/06/20 749 749 738 738 466,800
2014/06/19 743 748 741 747 494,700
2014/06/18 748 751 741 744 507,500
2014/06/17 759 765 747 749 559,300
2014/06/16 762 765 756 762 238,400
2014/06/13 766 773 754 762 588,000
2014/06/12 750 769 750 764 446,100
2014/06/11 749 775 734 755 1,184,100
2014/06/10 763 770 757 767 391,100
2014/06/09 778 783 763 765 575,000
2014/06/06 777 783 775 778 256,100
2014/06/05 789 790 774 778 383,300
2014/06/04 792 794 771 785 703,200
2014/06/03 755 786 755 784 1,076,300
2014/06/02 755 758 745 753 539,900
2014/05/30 735 750 735 749 504,500
2014/05/29 730 743 727 736 430,200
2014/05/28 732 734 727 729 515,600
2014/05/27 730 731 723 730 484,800
2014/05/26 735 735 718 730 525,000
2014/05/23 708 732 708 729 730,000
2014/05/22 704 708 692 705 457,400
2014/05/21 696 704 692 702 309,500
2014/05/20 696 699 684 694 586,200
2014/05/19 708 711 691 693 789,000
2014/05/16 718 721 709 712 567,300
2014/05/15 720 727 711 726 445,800
2014/05/14 724 731 724 728 258,900
2014/05/13 724 739 724 727 532,900
2014/05/12 726 729 711 716 542,000
2014/05/09 726 731 726 729 372,300
2014/05/08 734 735 725 733 360,800
2014/05/07 736 742 730 737 696,200
2014/05/02 737 744 733 736 518,400
2014/05/01 740 747 733 738 708,400
2014/04/30 751 760 741 745 1,254,100
2014/04/28 748 750 738 750 830,600
2014/04/25 742 756 739 751 1,118,800
2014/04/24 749 749 730 736 960,200
2014/04/23 734 753 732 751 1,435,400
2014/04/22 714 744 710 731 1,578,300
2014/04/21 698 717 692 711 807,500
2014/04/18 697 705 672 697 1,705,400
2014/04/17 664 710 658 698 1,775,300
2014/04/16 630 659 624 656 888,700
2014/04/15 612 628 610 628 599,500
2014/04/14 605 610 601 603 676,200
2014/04/11 615 623 612 613 572,600
2014/04/10 628 632 619 623 513,600
2014/04/09 624 629 615 623 693,600
2014/04/08 613 623 608 620 502,300
2014/04/07 607 613 606 611 281,100
2014/04/04 603 614 603 610 197,600
2014/04/03 607 610 601 607 482,300
2014/04/02 627 628 609 610 691,100
2014/04/01 622 629 615 629 426,400
2014/03/31 617 622 610 622 406,300
2014/03/28 611 618 606 617 317,500
2014/03/27 596 611 594 611 440,100
2014/03/26 602 608 599 600 362,600
2014/03/25 603 616 591 594 784,800
2014/03/24 580 603 580 602 916,600
2014/03/20 590 594 576 576 557,500
2014/03/19 585 592 581 584 338,700
2014/03/18 575 587 572 584 284,800
2014/03/17 575 582 561 571 358,300
2014/03/14 582 584 576 577 459,700
2014/03/13 585 589 582 586 183,300
2014/03/12 594 594 583 585 262,300
2014/03/11 592 595 588 595 270,300
2014/03/10 595 595 587 589 290,500
2014/03/07 592 595 590 595 303,900
2014/03/06 594 595 588 590 364,800
2014/03/05 598 598 589 593 316,500
2014/03/04 590 594 586 590 392,600
2014/03/03 595 595 583 593 475,000
2014/02/28 593 597 587 595 591,600
2014/02/27 583 593 580 593 795,900
2014/02/26 577 585 573 584 1,086,200
2014/02/26 1 -> 100.00 分割
2014/02/25 60,000 60,300 58,200 58,400 23,124
2014/02/24 60,100 60,400 60,000 60,200 6,982
2014/02/21 60,800 60,800 60,300 60,500 5,585
2014/02/20 60,100 60,700 59,900 60,200 6,369
2014/02/19 60,100 60,500 59,900 60,100 6,359
2014/02/18 60,000 60,400 59,700 60,300 6,484
2014/02/17 59,800 60,000 59,300 60,000 4,971
2014/02/14 59,000 59,500 58,600 59,400 3,686
2014/02/13 59,800 59,900 58,900 59,000 4,072
2014/02/12 59,900 60,000 59,600 59,700 2,448
2014/02/10 60,000 60,000 59,400 59,600 2,314
2014/02/07 58,900 59,900 58,700 59,300 3,664
2014/02/06 57,700 58,500 57,500 58,000 2,725
2014/02/05 58,400 58,600 56,800 58,000 4,941
2014/02/04 57,200 57,500 56,400 56,500 7,243
2014/02/03 59,300 59,600 58,700 58,900 4,437
2014/01/31 60,000 60,300 59,300 59,800 3,720
2014/01/30 59,800 60,100 59,500 59,900 2,993
2014/01/29 59,900 60,500 59,700 60,400 3,612
2014/01/28 59,100 60,200 59,100 59,600 3,879
2014/01/27 59,000 59,700 58,500 58,900 4,824
2014/01/24 60,000 60,200 59,400 60,000 4,793
2014/01/23 60,700 60,900 59,900 59,900 2,946
2014/01/22 60,200 60,600 60,000 60,500 3,068
2014/01/21 61,200 61,900 60,100 60,300 4,883
2014/01/20 59,800 60,900 59,600 60,800 6,286
2014/01/17 58,700 59,600 58,600 59,500 2,756
2014/01/16 59,000 59,400 58,400 58,600 3,277
2014/01/15 58,500 59,000 58,100 58,900 3,451
2014/01/14 58,700 58,800 58,000 58,200 4,635
2014/01/10 59,300 59,700 57,100 58,800 9,284
2014/01/09 60,000 60,000 59,200 59,500 3,217
2014/01/08 58,200 60,000 58,200 60,000 5,194
2014/01/07 58,300 58,700 57,800 58,000 3,353
2014/01/06 59,400 59,900 58,200 58,500 8,026

このページの先頭へ