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(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

このページの先頭へ