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 |
---|---|---|---|---|---|
2015/12/30 | 1,038 | 1,048 | 1,033 | 1,041 | 903,700 |
2015/12/29 | 1,022 | 1,037 | 1,019 | 1,033 | 668,900 |
2015/12/28 | 1,030 | 1,038 | 1,004 | 1,025 | 879,000 |
2015/12/25 | 1,010 | 1,024 | 1,009 | 1,020 | 878,300 |
2015/12/24 | 1,045 | 1,052 | 999 | 1,008 | 1,765,400 |
2015/12/22 | 1,006 | 1,015 | 995 | 1,012 | 1,447,400 |
2015/12/21 | 998 | 1,017 | 989 | 995 | 1,476,200 |
2015/12/18 | 1,034 | 1,049 | 999 | 999 | 2,511,700 |
2015/12/17 | 1,014 | 1,041 | 1,005 | 1,022 | 2,054,700 |
2015/12/16 | 1,017 | 1,025 | 991 | 999 | 1,804,600 |
2015/12/15 | 1,020 | 1,039 | 1,000 | 1,002 | 1,596,600 |
2015/12/14 | 1,030 | 1,043 | 1,014 | 1,019 | 1,947,800 |
2015/12/11 | 1,079 | 1,099 | 1,053 | 1,059 | 1,868,600 |
2015/12/10 | 1,107 | 1,118 | 1,085 | 1,087 | 1,578,800 |
2015/12/09 | 1,166 | 1,168 | 1,116 | 1,121 | 2,174,300 |
2015/12/08 | 1,174 | 1,193 | 1,160 | 1,176 | 2,620,500 |
2015/12/07 | 1,135 | 1,163 | 1,129 | 1,150 | 1,391,300 |
2015/12/04 | 1,142 | 1,144 | 1,117 | 1,118 | 1,583,900 |
2015/12/03 | 1,148 | 1,148 | 1,113 | 1,128 | 1,362,900 |
2015/12/02 | 1,163 | 1,164 | 1,150 | 1,153 | 1,033,600 |
2015/12/01 | 1,137 | 1,154 | 1,129 | 1,154 | 545,300 |
2015/11/30 | 1,141 | 1,149 | 1,121 | 1,132 | 748,700 |
2015/11/27 | 1,165 | 1,165 | 1,140 | 1,141 | 783,100 |
2015/11/26 | 1,155 | 1,165 | 1,146 | 1,155 | 1,041,100 |
2015/11/25 | 1,169 | 1,175 | 1,150 | 1,151 | 1,144,300 |
2015/11/24 | 1,165 | 1,177 | 1,153 | 1,167 | 1,448,400 |
2015/11/20 | 1,091 | 1,144 | 1,091 | 1,144 | 2,116,100 |
2015/11/19 | 1,071 | 1,093 | 1,066 | 1,091 | 922,000 |
2015/11/18 | 1,075 | 1,084 | 1,056 | 1,058 | 825,700 |
2015/11/17 | 1,082 | 1,086 | 1,070 | 1,072 | 581,500 |
2015/11/16 | 1,066 | 1,070 | 1,051 | 1,064 | 940,800 |
2015/11/13 | 1,091 | 1,116 | 1,087 | 1,090 | 1,354,400 |
2015/11/12 | 1,079 | 1,100 | 1,065 | 1,094 | 1,476,900 |
2015/11/11 | 1,040 | 1,084 | 1,040 | 1,078 | 1,869,100 |
2015/11/10 | 1,010 | 1,038 | 1,010 | 1,035 | 930,500 |
2015/11/09 | 1,030 | 1,030 | 1,009 | 1,019 | 1,487,500 |
2015/11/06 | 978 | 1,015 | 978 | 1,012 | 1,253,100 |
2015/11/05 | 976 | 979 | 967 | 974 | 870,300 |
2015/11/04 | 982 | 984 | 962 | 977 | 1,214,500 |
2015/11/02 | 988 | 999 | 980 | 981 | 920,000 |
2015/10/30 | 983 | 998 | 983 | 987 | 1,477,700 |
2015/10/29 | 1,003 | 1,004 | 974 | 983 | 2,173,000 |
2015/10/28 | 1,012 | 1,016 | 991 | 995 | 2,061,000 |
2015/10/27 | 1,018 | 1,032 | 1,011 | 1,013 | 1,175,900 |
2015/10/26 | 1,046 | 1,048 | 1,020 | 1,025 | 1,240,300 |
2015/10/23 | 1,056 | 1,061 | 1,040 | 1,044 | 694,300 |
2015/10/22 | 1,050 | 1,058 | 1,044 | 1,048 | 467,300 |
2015/10/21 | 1,052 | 1,067 | 1,043 | 1,052 | 645,100 |
2015/10/20 | 1,069 | 1,079 | 1,044 | 1,052 | 685,700 |
2015/10/19 | 1,076 | 1,080 | 1,055 | 1,059 | 583,300 |
2015/10/16 | 1,059 | 1,075 | 1,056 | 1,071 | 762,100 |
2015/10/15 | 1,044 | 1,083 | 1,044 | 1,053 | 1,310,300 |
2015/10/14 | 1,046 | 1,076 | 1,040 | 1,074 | 807,900 |
2015/10/13 | 1,080 | 1,109 | 1,039 | 1,046 | 1,039,000 |
2015/10/09 | 1,065 | 1,078 | 1,051 | 1,075 | 790,400 |
2015/10/08 | 1,115 | 1,116 | 1,057 | 1,060 | 1,148,800 |
2015/10/07 | 1,121 | 1,133 | 1,079 | 1,113 | 1,553,700 |
2015/10/06 | 1,078 | 1,124 | 1,062 | 1,115 | 1,643,800 |
2015/10/05 | 1,076 | 1,085 | 1,061 | 1,078 | 1,256,300 |
2015/10/02 | 1,125 | 1,144 | 1,068 | 1,076 | 1,392,900 |
2015/10/01 | 1,054 | 1,132 | 1,054 | 1,114 | 1,687,200 |
2015/09/30 | 1,027 | 1,046 | 1,022 | 1,039 | 886,000 |
2015/09/29 | 1,043 | 1,055 | 1,003 | 1,004 | 1,290,000 |
2015/09/28 | 1,054 | 1,071 | 1,041 | 1,065 | 741,800 |
2015/09/25 | 1,040 | 1,050 | 1,017 | 1,039 | 990,300 |
2015/09/24 | 1,025 | 1,050 | 1,020 | 1,032 | 736,200 |
2015/09/18 | 1,040 | 1,056 | 1,031 | 1,036 | 1,550,200 |
2015/09/17 | 1,035 | 1,051 | 1,026 | 1,040 | 1,153,900 |
2015/09/16 | 1,059 | 1,059 | 1,025 | 1,038 | 637,700 |
2015/09/15 | 1,035 | 1,059 | 1,020 | 1,056 | 995,900 |
2015/09/14 | 1,070 | 1,076 | 1,031 | 1,035 | 805,600 |
2015/09/11 | 1,027 | 1,076 | 1,026 | 1,066 | 1,304,700 |
2015/09/10 | 1,045 | 1,053 | 1,019 | 1,042 | 984,400 |
2015/09/09 | 1,045 | 1,078 | 1,028 | 1,076 | 1,593,700 |
2015/09/08 | 1,055 | 1,075 | 1,004 | 1,010 | 1,469,300 |
2015/09/07 | 1,046 | 1,062 | 1,021 | 1,059 | 1,365,600 |
2015/09/04 | 1,088 | 1,099 | 1,050 | 1,063 | 1,573,100 |
2015/09/03 | 1,131 | 1,141 | 1,077 | 1,078 | 1,535,900 |
2015/09/02 | 1,094 | 1,192 | 1,075 | 1,130 | 2,016,900 |
2015/09/01 | 1,167 | 1,169 | 1,111 | 1,112 | 1,279,600 |
2015/08/31 | 1,194 | 1,195 | 1,166 | 1,172 | 980,200 |
2015/08/28 | 1,185 | 1,208 | 1,182 | 1,195 | 1,180,900 |
2015/08/27 | 1,200 | 1,222 | 1,171 | 1,179 | 2,432,400 |
2015/08/26 | 1,151 | 1,179 | 1,119 | 1,148 | 2,723,000 |
2015/08/25 | 1,046 | 1,139 | 1,029 | 1,079 | 2,969,300 |
2015/08/24 | 1,177 | 1,192 | 1,080 | 1,110 | 1,957,000 |
2015/08/21 | 1,190 | 1,215 | 1,182 | 1,196 | 1,493,700 |
2015/08/20 | 1,296 | 1,296 | 1,217 | 1,228 | 2,048,000 |
2015/08/19 | 1,314 | 1,314 | 1,263 | 1,267 | 1,633,800 |
2015/08/18 | 1,328 | 1,334 | 1,314 | 1,324 | 638,800 |
2015/08/17 | 1,337 | 1,348 | 1,325 | 1,329 | 508,600 |
2015/08/14 | 1,345 | 1,373 | 1,333 | 1,337 | 872,600 |
2015/08/13 | 1,340 | 1,348 | 1,318 | 1,337 | 1,283,300 |
2015/08/12 | 1,401 | 1,401 | 1,309 | 1,341 | 2,729,500 |
2015/08/11 | 1,430 | 1,443 | 1,408 | 1,413 | 1,686,300 |
2015/08/10 | 1,420 | 1,455 | 1,415 | 1,455 | 738,900 |
2015/08/07 | 1,435 | 1,435 | 1,395 | 1,426 | 1,173,600 |
2015/08/06 | 1,452 | 1,469 | 1,435 | 1,443 | 812,700 |
2015/08/05 | 1,480 | 1,506 | 1,440 | 1,452 | 2,003,900 |
2015/08/04 | 1,429 | 1,479 | 1,424 | 1,457 | 1,563,300 |
2015/08/03 | 1,412 | 1,435 | 1,412 | 1,421 | 960,000 |
2015/07/31 | 1,422 | 1,431 | 1,404 | 1,407 | 1,001,500 |
2015/07/30 | 1,450 | 1,460 | 1,421 | 1,426 | 1,287,600 |
2015/07/29 | 1,445 | 1,472 | 1,442 | 1,456 | 824,800 |
2015/07/28 | 1,430 | 1,460 | 1,420 | 1,442 | 1,160,000 |
2015/07/27 | 1,485 | 1,525 | 1,457 | 1,464 | 1,443,500 |
2015/07/24 | 1,512 | 1,568 | 1,488 | 1,503 | 2,534,500 |
2015/07/23 | 1,405 | 1,509 | 1,405 | 1,506 | 2,932,700 |
2015/07/22 | 1,413 | 1,431 | 1,394 | 1,401 | 1,307,900 |
2015/07/21 | 1,451 | 1,459 | 1,424 | 1,436 | 1,405,300 |
2015/07/17 | 1,440 | 1,464 | 1,412 | 1,455 | 2,806,600 |
2015/07/16 | 1,378 | 1,430 | 1,371 | 1,430 | 2,191,900 |
2015/07/15 | 1,367 | 1,393 | 1,347 | 1,374 | 1,897,700 |
2015/07/14 | 1,400 | 1,406 | 1,357 | 1,365 | 2,225,700 |
2015/07/13 | 1,399 | 1,399 | 1,335 | 1,370 | 3,366,400 |
2015/07/10 | 1,492 | 1,500 | 1,401 | 1,419 | 2,283,500 |
2015/07/09 | 1,463 | 1,495 | 1,385 | 1,466 | 3,754,500 |
2015/07/08 | 1,620 | 1,629 | 1,538 | 1,543 | 2,239,000 |
2015/07/07 | 1,610 | 1,641 | 1,582 | 1,619 | 2,178,000 |
2015/07/06 | 1,560 | 1,607 | 1,542 | 1,592 | 2,541,000 |
2015/07/03 | 1,550 | 1,599 | 1,530 | 1,599 | 1,804,800 |
2015/07/02 | 1,578 | 1,585 | 1,527 | 1,539 | 1,777,300 |
2015/07/01 | 1,520 | 1,565 | 1,508 | 1,553 | 1,976,300 |
2015/06/30 | 1,520 | 1,598 | 1,518 | 1,542 | 2,890,600 |
2015/06/29 | 1,440 | 1,546 | 1,440 | 1,520 | 2,551,900 |
2015/06/26 | 1,445 | 1,516 | 1,442 | 1,490 | 2,500,800 |
2015/06/25 | 1,430 | 1,453 | 1,421 | 1,431 | 1,045,200 |
2015/06/24 | 1,470 | 1,472 | 1,425 | 1,444 | 1,799,000 |
2015/06/23 | 1,498 | 1,512 | 1,460 | 1,468 | 1,401,400 |
2015/06/22 | 1,448 | 1,488 | 1,445 | 1,486 | 1,633,000 |
2015/06/19 | 1,442 | 1,448 | 1,421 | 1,436 | 1,295,200 |
2015/06/18 | 1,413 | 1,440 | 1,391 | 1,435 | 1,418,100 |
2015/06/17 | 1,395 | 1,428 | 1,391 | 1,411 | 1,430,300 |
2015/06/16 | 1,400 | 1,406 | 1,374 | 1,376 | 1,124,300 |
2015/06/15 | 1,385 | 1,408 | 1,385 | 1,405 | 1,088,700 |
2015/06/12 | 1,370 | 1,403 | 1,366 | 1,398 | 2,239,900 |
2015/06/11 | 1,350 | 1,385 | 1,347 | 1,356 | 2,290,400 |
2015/06/10 | 1,312 | 1,339 | 1,306 | 1,334 | 1,359,100 |
2015/06/09 | 1,313 | 1,324 | 1,301 | 1,310 | 1,138,600 |
2015/06/08 | 1,293 | 1,340 | 1,292 | 1,322 | 2,157,400 |
2015/06/05 | 1,265 | 1,290 | 1,262 | 1,282 | 1,126,700 |
2015/06/04 | 1,270 | 1,279 | 1,247 | 1,255 | 501,500 |
2015/06/03 | 1,259 | 1,261 | 1,238 | 1,261 | 641,100 |
2015/06/02 | 1,240 | 1,264 | 1,236 | 1,251 | 578,500 |
2015/06/01 | 1,241 | 1,246 | 1,232 | 1,242 | 372,600 |
2015/05/29 | 1,212 | 1,239 | 1,212 | 1,236 | 874,800 |
2015/05/28 | 1,221 | 1,223 | 1,207 | 1,214 | 383,000 |
2015/05/27 | 1,239 | 1,239 | 1,212 | 1,218 | 782,700 |
2015/05/26 | 1,225 | 1,255 | 1,222 | 1,244 | 938,300 |
2015/05/25 | 1,219 | 1,223 | 1,213 | 1,221 | 400,900 |
2015/05/22 | 1,214 | 1,215 | 1,200 | 1,213 | 525,200 |
2015/05/21 | 1,233 | 1,233 | 1,210 | 1,214 | 548,300 |
2015/05/20 | 1,232 | 1,235 | 1,217 | 1,226 | 515,100 |
2015/05/19 | 1,220 | 1,229 | 1,213 | 1,223 | 617,000 |
2015/05/18 | 1,213 | 1,218 | 1,209 | 1,218 | 298,700 |
2015/05/15 | 1,200 | 1,212 | 1,200 | 1,210 | 391,700 |
2015/05/14 | 1,216 | 1,216 | 1,200 | 1,201 | 403,300 |
2015/05/13 | 1,214 | 1,215 | 1,202 | 1,213 | 387,900 |
2015/05/12 | 1,208 | 1,227 | 1,202 | 1,212 | 968,900 |
2015/05/11 | 1,185 | 1,209 | 1,185 | 1,205 | 739,000 |
2015/05/08 | 1,157 | 1,185 | 1,155 | 1,182 | 590,300 |
2015/05/07 | 1,172 | 1,176 | 1,154 | 1,158 | 880,900 |
2015/05/01 | 1,185 | 1,188 | 1,172 | 1,179 | 573,200 |
2015/04/30 | 1,210 | 1,211 | 1,180 | 1,194 | 975,100 |
2015/04/28 | 1,219 | 1,222 | 1,206 | 1,211 | 1,151,500 |
2015/04/27 | 1,211 | 1,222 | 1,207 | 1,221 | 653,900 |
2015/04/24 | 1,207 | 1,220 | 1,202 | 1,211 | 803,500 |
2015/04/23 | 1,218 | 1,219 | 1,194 | 1,208 | 1,175,700 |
2015/04/22 | 1,188 | 1,218 | 1,186 | 1,208 | 1,379,300 |
2015/04/21 | 1,180 | 1,188 | 1,176 | 1,181 | 810,000 |
2015/04/20 | 1,184 | 1,203 | 1,176 | 1,187 | 883,500 |
2015/04/17 | 1,183 | 1,192 | 1,170 | 1,187 | 1,023,500 |
2015/04/16 | 1,179 | 1,188 | 1,165 | 1,183 | 1,161,600 |
2015/04/15 | 1,205 | 1,208 | 1,171 | 1,179 | 1,912,600 |
2015/04/14 | 1,213 | 1,219 | 1,201 | 1,210 | 1,627,500 |
2015/04/13 | 1,265 | 1,277 | 1,200 | 1,204 | 3,221,400 |
2015/04/10 | 1,270 | 1,290 | 1,257 | 1,285 | 1,014,100 |
2015/04/09 | 1,253 | 1,266 | 1,250 | 1,261 | 546,900 |
2015/04/08 | 1,252 | 1,258 | 1,244 | 1,252 | 715,700 |
2015/04/07 | 1,271 | 1,278 | 1,242 | 1,247 | 1,231,000 |
2015/04/06 | 1,299 | 1,323 | 1,260 | 1,268 | 1,376,600 |
2015/04/03 | 1,290 | 1,308 | 1,283 | 1,299 | 783,000 |
2015/04/02 | 1,262 | 1,289 | 1,262 | 1,281 | 637,300 |
2015/04/01 | 1,250 | 1,274 | 1,233 | 1,262 | 867,800 |
2015/03/31 | 1,270 | 1,299 | 1,249 | 1,250 | 965,500 |
2015/03/30 | 1,260 | 1,260 | 1,241 | 1,252 | 657,400 |
2015/03/27 | 1,240 | 1,276 | 1,240 | 1,264 | 831,900 |
2015/03/26 | 1,260 | 1,267 | 1,241 | 1,245 | 840,200 |
2015/03/25 | 1,265 | 1,284 | 1,255 | 1,271 | 596,300 |
2015/03/24 | 1,282 | 1,291 | 1,262 | 1,265 | 799,600 |
2015/03/23 | 1,291 | 1,299 | 1,281 | 1,287 | 1,110,700 |
2015/03/20 | 1,320 | 1,334 | 1,283 | 1,294 | 3,267,100 |
2015/03/19 | 1,271 | 1,308 | 1,258 | 1,305 | 1,815,400 |
2015/03/18 | 1,245 | 1,259 | 1,223 | 1,257 | 1,380,400 |
2015/03/17 | 1,288 | 1,291 | 1,250 | 1,250 | 1,459,000 |
2015/03/16 | 1,287 | 1,291 | 1,273 | 1,278 | 1,061,800 |
2015/03/13 | 1,296 | 1,303 | 1,286 | 1,291 | 960,100 |
2015/03/12 | 1,291 | 1,305 | 1,288 | 1,296 | 841,700 |
2015/03/11 | 1,290 | 1,308 | 1,283 | 1,295 | 1,271,700 |
2015/03/10 | 1,342 | 1,343 | 1,302 | 1,308 | 1,361,100 |
2015/03/09 | 1,316 | 1,346 | 1,316 | 1,333 | 744,200 |
2015/03/06 | 1,335 | 1,350 | 1,316 | 1,324 | 1,187,900 |
2015/03/05 | 1,354 | 1,379 | 1,337 | 1,339 | 2,028,200 |
2015/03/04 | 1,359 | 1,359 | 1,315 | 1,342 | 1,052,500 |
2015/03/03 | 1,335 | 1,367 | 1,333 | 1,361 | 1,335,300 |
2015/03/02 | 1,358 | 1,363 | 1,334 | 1,337 | 844,400 |
2015/02/27 | 1,339 | 1,354 | 1,330 | 1,350 | 1,169,700 |
2015/02/26 | 1,315 | 1,337 | 1,310 | 1,336 | 752,500 |
2015/02/25 | 1,335 | 1,343 | 1,314 | 1,320 | 1,366,600 |
2015/02/24 | 1,355 | 1,375 | 1,327 | 1,335 | 2,076,700 |
2015/02/23 | 1,397 | 1,398 | 1,358 | 1,365 | 1,248,100 |
2015/02/20 | 1,409 | 1,415 | 1,382 | 1,388 | 1,172,900 |
2015/02/19 | 1,363 | 1,410 | 1,362 | 1,406 | 1,892,600 |
2015/02/18 | 1,356 | 1,363 | 1,348 | 1,358 | 776,100 |
2015/02/17 | 1,360 | 1,367 | 1,313 | 1,348 | 1,254,000 |
2015/02/16 | 1,339 | 1,359 | 1,328 | 1,359 | 1,366,800 |
2015/02/13 | 1,331 | 1,338 | 1,323 | 1,328 | 652,700 |
2015/02/12 | 1,331 | 1,342 | 1,317 | 1,331 | 1,112,300 |
2015/02/10 | 1,275 | 1,316 | 1,269 | 1,313 | 1,325,700 |
2015/02/09 | 1,300 | 1,302 | 1,272 | 1,276 | 1,145,900 |
2015/02/06 | 1,327 | 1,333 | 1,295 | 1,296 | 917,500 |
2015/02/05 | 1,342 | 1,346 | 1,316 | 1,323 | 854,700 |
2015/02/04 | 1,334 | 1,356 | 1,329 | 1,347 | 1,202,700 |
2015/02/03 | 1,356 | 1,370 | 1,305 | 1,314 | 1,193,600 |
2015/02/02 | 1,335 | 1,349 | 1,311 | 1,348 | 841,000 |
2015/01/30 | 1,356 | 1,368 | 1,331 | 1,339 | 779,300 |
2015/01/29 | 1,345 | 1,380 | 1,333 | 1,348 | 1,585,300 |
2015/01/28 | 1,287 | 1,366 | 1,281 | 1,364 | 2,460,400 |
2015/01/27 | 1,268 | 1,303 | 1,261 | 1,299 | 1,521,400 |
2015/01/26 | 1,280 | 1,296 | 1,263 | 1,269 | 1,247,800 |
2015/01/23 | 1,321 | 1,328 | 1,284 | 1,288 | 1,247,800 |
2015/01/22 | 1,320 | 1,339 | 1,305 | 1,321 | 1,142,300 |
2015/01/21 | 1,350 | 1,350 | 1,316 | 1,329 | 1,688,700 |
2015/01/20 | 1,369 | 1,374 | 1,336 | 1,351 | 1,520,600 |
2015/01/19 | 1,354 | 1,366 | 1,324 | 1,359 | 1,370,100 |
2015/01/16 | 1,337 | 1,353 | 1,308 | 1,349 | 2,161,000 |
2015/01/15 | 1,276 | 1,359 | 1,274 | 1,356 | 2,630,600 |
2015/01/14 | 1,299 | 1,336 | 1,261 | 1,274 | 3,068,000 |
2015/01/13 | 1,238 | 1,280 | 1,203 | 1,265 | 1,588,900 |
2015/01/09 | 1,289 | 1,301 | 1,245 | 1,248 | 1,431,300 |
2015/01/08 | 1,300 | 1,310 | 1,266 | 1,270 | 1,992,300 |
2015/01/07 | 1,306 | 1,328 | 1,244 | 1,258 | 3,471,100 |
2015/01/06 | 1,390 | 1,393 | 1,334 | 1,343 | 2,637,700 |
2015/01/05 | 1,374 | 1,420 | 1,373 | 1,412 | 1,309,200 |