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 |
---|---|---|---|---|---|
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 |