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 |
---|---|---|---|---|---|
2016/12/30 | 1,060 | 1,074 | 1,060 | 1,070 | 455,800 |
2016/12/29 | 1,070 | 1,071 | 1,060 | 1,065 | 418,500 |
2016/12/28 | 1,081 | 1,087 | 1,074 | 1,075 | 334,300 |
2016/12/27 | 1,070 | 1,085 | 1,069 | 1,076 | 525,800 |
2016/12/26 | 1,081 | 1,085 | 1,070 | 1,070 | 680,500 |
2016/12/22 | 1,085 | 1,086 | 1,063 | 1,079 | 829,900 |
2016/12/21 | 1,103 | 1,104 | 1,085 | 1,097 | 883,100 |
2016/12/20 | 1,125 | 1,126 | 1,099 | 1,105 | 795,500 |
2016/12/19 | 1,120 | 1,134 | 1,114 | 1,128 | 592,100 |
2016/12/16 | 1,130 | 1,140 | 1,121 | 1,126 | 977,100 |
2016/12/15 | 1,091 | 1,132 | 1,086 | 1,122 | 1,523,200 |
2016/12/14 | 1,080 | 1,094 | 1,077 | 1,086 | 681,500 |
2016/12/13 | 1,059 | 1,085 | 1,058 | 1,078 | 902,800 |
2016/12/12 | 1,060 | 1,064 | 1,047 | 1,055 | 1,025,800 |
2016/12/09 | 1,051 | 1,072 | 1,050 | 1,060 | 767,700 |
2016/12/08 | 1,068 | 1,079 | 1,066 | 1,069 | 724,300 |
2016/12/07 | 1,050 | 1,063 | 1,050 | 1,063 | 446,700 |
2016/12/06 | 1,042 | 1,059 | 1,041 | 1,052 | 788,500 |
2016/12/05 | 1,039 | 1,042 | 1,027 | 1,032 | 549,700 |
2016/12/02 | 1,030 | 1,045 | 1,028 | 1,043 | 752,800 |
2016/12/01 | 1,020 | 1,030 | 1,020 | 1,025 | 694,700 |
2016/11/30 | 1,015 | 1,020 | 1,013 | 1,014 | 392,900 |
2016/11/29 | 1,013 | 1,028 | 1,011 | 1,014 | 548,800 |
2016/11/28 | 1,019 | 1,020 | 1,008 | 1,015 | 599,100 |
2016/11/25 | 1,020 | 1,025 | 1,010 | 1,018 | 781,700 |
2016/11/24 | 1,010 | 1,020 | 1,006 | 1,015 | 831,500 |
2016/11/22 | 993 | 1,013 | 993 | 1,003 | 1,279,900 |
2016/11/21 | 973 | 996 | 973 | 991 | 1,446,500 |
2016/11/18 | 949 | 969 | 947 | 969 | 1,194,500 |
2016/11/17 | 933 | 949 | 932 | 940 | 622,000 |
2016/11/16 | 928 | 938 | 927 | 933 | 574,200 |
2016/11/15 | 930 | 930 | 921 | 925 | 498,500 |
2016/11/14 | 926 | 932 | 921 | 926 | 693,200 |
2016/11/11 | 918 | 926 | 908 | 916 | 891,600 |
2016/11/10 | 900 | 915 | 888 | 915 | 1,183,800 |
2016/11/09 | 905 | 914 | 858 | 870 | 1,117,900 |
2016/11/08 | 909 | 911 | 903 | 903 | 347,400 |
2016/11/07 | 904 | 910 | 895 | 909 | 538,900 |
2016/11/04 | 905 | 905 | 890 | 896 | 576,100 |
2016/11/02 | 907 | 914 | 903 | 912 | 546,100 |
2016/11/01 | 905 | 914 | 901 | 914 | 552,800 |
2016/10/31 | 910 | 913 | 903 | 905 | 570,300 |
2016/10/28 | 895 | 910 | 895 | 910 | 796,700 |
2016/10/27 | 894 | 899 | 889 | 891 | 449,400 |
2016/10/26 | 883 | 896 | 880 | 895 | 542,400 |
2016/10/25 | 878 | 886 | 876 | 885 | 659,400 |
2016/10/24 | 876 | 878 | 870 | 873 | 359,800 |
2016/10/21 | 877 | 882 | 870 | 876 | 602,300 |
2016/10/20 | 870 | 876 | 869 | 871 | 674,000 |
2016/10/19 | 864 | 878 | 862 | 877 | 526,900 |
2016/10/18 | 864 | 867 | 858 | 864 | 491,200 |
2016/10/17 | 873 | 875 | 863 | 864 | 647,800 |
2016/10/14 | 892 | 900 | 869 | 871 | 1,428,700 |
2016/10/13 | 894 | 896 | 866 | 877 | 952,700 |
2016/10/12 | 878 | 896 | 876 | 892 | 973,100 |
2016/10/11 | 874 | 882 | 871 | 878 | 562,800 |
2016/10/07 | 876 | 878 | 866 | 868 | 410,800 |
2016/10/06 | 872 | 883 | 869 | 878 | 750,200 |
2016/10/05 | 859 | 869 | 857 | 869 | 617,700 |
2016/10/04 | 850 | 858 | 846 | 857 | 464,800 |
2016/10/03 | 841 | 851 | 841 | 849 | 347,200 |
2016/09/30 | 841 | 842 | 836 | 837 | 416,800 |
2016/09/29 | 853 | 854 | 847 | 850 | 325,600 |
2016/09/28 | 856 | 856 | 848 | 851 | 245,200 |
2016/09/27 | 836 | 854 | 830 | 854 | 520,900 |
2016/09/26 | 853 | 853 | 840 | 840 | 375,900 |
2016/09/23 | 855 | 856 | 848 | 854 | 535,200 |
2016/09/21 | 840 | 855 | 833 | 855 | 583,000 |
2016/09/20 | 835 | 844 | 829 | 841 | 414,300 |
2016/09/16 | 820 | 837 | 818 | 836 | 533,500 |
2016/09/15 | 825 | 827 | 817 | 821 | 466,000 |
2016/09/14 | 841 | 844 | 831 | 832 | 568,900 |
2016/09/13 | 846 | 854 | 842 | 849 | 604,000 |
2016/09/12 | 842 | 846 | 836 | 840 | 395,000 |
2016/09/09 | 847 | 855 | 844 | 853 | 813,100 |
2016/09/08 | 840 | 849 | 839 | 848 | 519,000 |
2016/09/07 | 841 | 846 | 836 | 840 | 536,500 |
2016/09/06 | 842 | 848 | 840 | 847 | 461,100 |
2016/09/05 | 848 | 849 | 840 | 846 | 875,100 |
2016/09/02 | 835 | 845 | 833 | 843 | 541,700 |
2016/09/01 | 816 | 835 | 816 | 835 | 535,200 |
2016/08/31 | 810 | 816 | 802 | 816 | 767,500 |
2016/08/30 | 814 | 817 | 811 | 814 | 400,700 |
2016/08/29 | 822 | 825 | 811 | 814 | 1,488,000 |
2016/08/26 | 845 | 845 | 825 | 826 | 2,265,700 |
2016/08/25 | 845 | 847 | 838 | 846 | 783,500 |
2016/08/24 | 842 | 852 | 840 | 844 | 1,155,700 |
2016/08/23 | 825 | 839 | 822 | 837 | 1,603,000 |
2016/08/22 | 826 | 834 | 822 | 828 | 649,600 |
2016/08/19 | 830 | 831 | 820 | 823 | 777,400 |
2016/08/18 | 835 | 845 | 827 | 829 | 862,700 |
2016/08/17 | 830 | 834 | 825 | 834 | 1,199,100 |
2016/08/16 | 858 | 858 | 836 | 836 | 1,705,000 |
2016/08/15 | 880 | 880 | 860 | 861 | 1,469,000 |
2016/08/12 | 892 | 895 | 887 | 892 | 602,600 |
2016/08/10 | 887 | 891 | 881 | 884 | 752,900 |
2016/08/09 | 895 | 897 | 884 | 888 | 989,300 |
2016/08/08 | 909 | 911 | 895 | 901 | 523,000 |
2016/08/05 | 895 | 904 | 893 | 898 | 444,600 |
2016/08/04 | 896 | 900 | 886 | 894 | 773,600 |
2016/08/03 | 900 | 901 | 892 | 895 | 823,000 |
2016/08/02 | 908 | 914 | 905 | 905 | 445,700 |
2016/08/01 | 903 | 914 | 896 | 911 | 555,600 |
2016/07/29 | 901 | 914 | 895 | 914 | 867,300 |
2016/07/28 | 912 | 913 | 898 | 900 | 1,038,600 |
2016/07/27 | 925 | 926 | 915 | 916 | 569,900 |
2016/07/26 | 925 | 928 | 915 | 919 | 635,500 |
2016/07/25 | 937 | 942 | 926 | 928 | 546,400 |
2016/07/22 | 934 | 939 | 924 | 929 | 685,900 |
2016/07/21 | 945 | 955 | 940 | 944 | 714,000 |
2016/07/20 | 930 | 935 | 924 | 935 | 685,600 |
2016/07/19 | 931 | 934 | 918 | 931 | 984,700 |
2016/07/15 | 934 | 940 | 923 | 926 | 936,300 |
2016/07/14 | 948 | 954 | 922 | 926 | 1,518,500 |
2016/07/13 | 950 | 962 | 940 | 943 | 1,978,000 |
2016/07/12 | 996 | 1,018 | 980 | 986 | 1,104,900 |
2016/07/11 | 953 | 1,007 | 949 | 1,004 | 1,512,000 |
2016/07/08 | 950 | 955 | 920 | 924 | 702,300 |
2016/07/07 | 948 | 953 | 942 | 948 | 455,500 |
2016/07/06 | 950 | 950 | 930 | 940 | 521,100 |
2016/07/05 | 963 | 965 | 954 | 962 | 431,100 |
2016/07/04 | 951 | 960 | 947 | 959 | 351,200 |
2016/07/01 | 950 | 952 | 943 | 949 | 324,100 |
2016/06/30 | 960 | 964 | 940 | 940 | 438,800 |
2016/06/29 | 965 | 966 | 950 | 954 | 624,300 |
2016/06/28 | 929 | 958 | 920 | 948 | 602,700 |
2016/06/27 | 914 | 940 | 913 | 938 | 676,700 |
2016/06/24 | 961 | 961 | 891 | 902 | 1,473,000 |
2016/06/23 | 941 | 946 | 933 | 946 | 486,500 |
2016/06/22 | 960 | 960 | 941 | 948 | 535,800 |
2016/06/21 | 961 | 967 | 944 | 964 | 443,700 |
2016/06/20 | 947 | 965 | 942 | 962 | 583,300 |
2016/06/17 | 948 | 949 | 932 | 939 | 660,600 |
2016/06/16 | 977 | 977 | 930 | 930 | 701,800 |
2016/06/15 | 955 | 974 | 952 | 967 | 574,800 |
2016/06/14 | 970 | 981 | 954 | 958 | 729,300 |
2016/06/13 | 1,010 | 1,010 | 966 | 967 | 995,400 |
2016/06/10 | 1,023 | 1,025 | 1,012 | 1,018 | 618,700 |
2016/06/09 | 1,025 | 1,033 | 1,016 | 1,022 | 506,300 |
2016/06/08 | 1,034 | 1,039 | 1,014 | 1,030 | 493,900 |
2016/06/07 | 1,041 | 1,041 | 1,027 | 1,036 | 302,800 |
2016/06/06 | 1,024 | 1,044 | 1,021 | 1,042 | 390,100 |
2016/06/03 | 1,035 | 1,048 | 1,031 | 1,045 | 788,200 |
2016/06/02 | 1,011 | 1,041 | 1,009 | 1,036 | 910,600 |
2016/06/01 | 1,035 | 1,043 | 1,024 | 1,029 | 561,800 |
2016/05/31 | 1,005 | 1,039 | 1,005 | 1,039 | 1,066,500 |
2016/05/30 | 998 | 1,008 | 996 | 1,005 | 466,200 |
2016/05/27 | 998 | 1,002 | 991 | 996 | 489,000 |
2016/05/26 | 990 | 998 | 986 | 994 | 770,300 |
2016/05/25 | 987 | 994 | 980 | 982 | 562,400 |
2016/05/24 | 985 | 986 | 975 | 978 | 557,100 |
2016/05/23 | 997 | 1,003 | 978 | 986 | 850,900 |
2016/05/20 | 995 | 1,005 | 995 | 1,001 | 604,900 |
2016/05/19 | 1,019 | 1,021 | 992 | 995 | 992,300 |
2016/05/18 | 1,020 | 1,026 | 1,007 | 1,019 | 470,600 |
2016/05/17 | 1,010 | 1,021 | 1,006 | 1,021 | 425,500 |
2016/05/16 | 1,016 | 1,025 | 1,001 | 1,002 | 669,200 |
2016/05/13 | 1,047 | 1,052 | 1,016 | 1,020 | 750,700 |
2016/05/12 | 1,058 | 1,058 | 1,038 | 1,047 | 540,400 |
2016/05/11 | 1,092 | 1,098 | 1,064 | 1,067 | 523,000 |
2016/05/10 | 1,067 | 1,087 | 1,067 | 1,085 | 710,700 |
2016/05/09 | 1,059 | 1,064 | 1,048 | 1,060 | 499,300 |
2016/05/06 | 1,050 | 1,066 | 1,047 | 1,061 | 833,700 |
2016/05/02 | 1,051 | 1,067 | 1,038 | 1,042 | 744,900 |
2016/04/28 | 1,101 | 1,129 | 1,077 | 1,081 | 1,105,500 |
2016/04/27 | 1,114 | 1,119 | 1,090 | 1,095 | 1,280,800 |
2016/04/26 | 1,101 | 1,115 | 1,091 | 1,105 | 673,800 |
2016/04/25 | 1,123 | 1,126 | 1,095 | 1,108 | 891,200 |
2016/04/22 | 1,126 | 1,132 | 1,100 | 1,115 | 1,346,300 |
2016/04/21 | 1,175 | 1,177 | 1,125 | 1,136 | 1,112,900 |
2016/04/20 | 1,163 | 1,178 | 1,158 | 1,160 | 1,149,000 |
2016/04/19 | 1,148 | 1,157 | 1,144 | 1,154 | 1,009,000 |
2016/04/18 | 1,127 | 1,145 | 1,106 | 1,110 | 1,362,800 |
2016/04/15 | 1,156 | 1,175 | 1,150 | 1,157 | 930,000 |
2016/04/14 | 1,170 | 1,173 | 1,155 | 1,169 | 1,584,000 |
2016/04/13 | 1,126 | 1,168 | 1,118 | 1,163 | 2,844,800 |
2016/04/12 | 1,076 | 1,105 | 1,076 | 1,097 | 1,666,400 |
2016/04/11 | 1,062 | 1,078 | 1,039 | 1,076 | 1,482,300 |
2016/04/08 | 1,035 | 1,074 | 1,024 | 1,063 | 3,413,700 |
2016/04/07 | 977 | 983 | 961 | 973 | 474,500 |
2016/04/06 | 965 | 982 | 955 | 978 | 761,300 |
2016/04/05 | 980 | 997 | 970 | 973 | 524,500 |
2016/04/04 | 996 | 1,005 | 982 | 988 | 860,200 |
2016/04/01 | 1,021 | 1,027 | 1,000 | 1,001 | 684,300 |
2016/03/31 | 1,050 | 1,051 | 1,017 | 1,022 | 1,130,500 |
2016/03/30 | 1,051 | 1,065 | 1,043 | 1,051 | 656,800 |
2016/03/29 | 1,030 | 1,057 | 1,027 | 1,056 | 884,300 |
2016/03/28 | 1,020 | 1,030 | 1,011 | 1,029 | 769,800 |
2016/03/25 | 1,023 | 1,023 | 1,005 | 1,012 | 444,200 |
2016/03/24 | 1,005 | 1,024 | 1,003 | 1,016 | 443,700 |
2016/03/23 | 999 | 1,011 | 999 | 1,007 | 548,400 |
2016/03/22 | 1,012 | 1,022 | 997 | 1,007 | 598,400 |
2016/03/18 | 1,019 | 1,024 | 996 | 1,011 | 922,000 |
2016/03/17 | 1,026 | 1,033 | 1,013 | 1,024 | 905,000 |
2016/03/16 | 1,050 | 1,050 | 1,011 | 1,027 | 747,300 |
2016/03/15 | 1,055 | 1,063 | 1,047 | 1,052 | 786,400 |
2016/03/14 | 1,046 | 1,060 | 1,038 | 1,058 | 841,900 |
2016/03/11 | 1,030 | 1,043 | 1,025 | 1,035 | 1,023,700 |
2016/03/10 | 1,020 | 1,041 | 1,014 | 1,040 | 836,500 |
2016/03/09 | 1,025 | 1,025 | 999 | 1,015 | 1,010,000 |
2016/03/08 | 1,036 | 1,038 | 994 | 1,029 | 1,054,600 |
2016/03/07 | 1,044 | 1,045 | 1,024 | 1,039 | 765,900 |
2016/03/04 | 1,038 | 1,045 | 1,022 | 1,039 | 1,511,200 |
2016/03/03 | 997 | 1,037 | 984 | 1,032 | 1,874,800 |
2016/03/02 | 975 | 1,012 | 972 | 990 | 2,236,100 |
2016/03/01 | 926 | 950 | 925 | 946 | 1,499,600 |
2016/02/29 | 891 | 970 | 889 | 928 | 4,381,700 |
2016/02/26 | 868 | 873 | 856 | 861 | 1,266,700 |
2016/02/25 | 855 | 870 | 851 | 868 | 1,407,700 |
2016/02/24 | 872 | 875 | 861 | 865 | 2,697,100 |
2016/02/23 | 895 | 897 | 868 | 873 | 1,511,500 |
2016/02/22 | 891 | 899 | 884 | 889 | 1,327,700 |
2016/02/19 | 895 | 897 | 876 | 892 | 1,332,300 |
2016/02/18 | 920 | 924 | 893 | 899 | 1,875,700 |
2016/02/17 | 929 | 931 | 900 | 909 | 1,207,500 |
2016/02/16 | 933 | 951 | 925 | 928 | 1,458,400 |
2016/02/15 | 947 | 961 | 922 | 935 | 1,456,400 |
2016/02/12 | 900 | 921 | 891 | 908 | 2,017,000 |
2016/02/10 | 995 | 1,005 | 936 | 954 | 1,953,200 |
2016/02/09 | 1,004 | 1,011 | 986 | 989 | 1,501,400 |
2016/02/08 | 1,025 | 1,046 | 1,018 | 1,037 | 902,300 |
2016/02/05 | 1,060 | 1,072 | 1,020 | 1,031 | 1,286,300 |
2016/02/04 | 1,110 | 1,113 | 1,075 | 1,082 | 1,323,500 |
2016/02/03 | 1,114 | 1,131 | 1,103 | 1,131 | 1,157,900 |
2016/02/02 | 1,110 | 1,149 | 1,103 | 1,131 | 1,468,400 |
2016/02/01 | 1,100 | 1,120 | 1,094 | 1,116 | 1,751,800 |
2016/01/29 | 1,054 | 1,078 | 1,034 | 1,076 | 1,563,500 |
2016/01/28 | 1,048 | 1,056 | 1,031 | 1,037 | 954,600 |
2016/01/27 | 1,055 | 1,059 | 1,039 | 1,050 | 689,100 |
2016/01/26 | 1,031 | 1,056 | 1,025 | 1,029 | 867,600 |
2016/01/25 | 1,069 | 1,070 | 1,044 | 1,060 | 862,200 |
2016/01/22 | 1,012 | 1,049 | 1,008 | 1,048 | 1,348,000 |
2016/01/21 | 1,006 | 1,040 | 986 | 986 | 1,309,900 |
2016/01/20 | 1,076 | 1,080 | 1,020 | 1,022 | 1,756,800 |
2016/01/19 | 1,068 | 1,079 | 1,057 | 1,068 | 1,374,700 |
2016/01/18 | 1,068 | 1,081 | 1,049 | 1,068 | 1,543,900 |
2016/01/15 | 1,081 | 1,113 | 1,081 | 1,098 | 2,974,600 |
2016/01/14 | 1,041 | 1,068 | 1,021 | 1,065 | 3,516,400 |
2016/01/13 | 986 | 1,018 | 985 | 1,015 | 1,332,600 |
2016/01/12 | 1,013 | 1,018 | 970 | 975 | 1,607,600 |
2016/01/08 | 1,001 | 1,034 | 996 | 1,028 | 1,624,200 |
2016/01/07 | 1,026 | 1,040 | 1,013 | 1,016 | 1,103,900 |
2016/01/06 | 1,036 | 1,065 | 1,031 | 1,040 | 1,355,200 |
2016/01/05 | 1,022 | 1,040 | 1,006 | 1,035 | 1,086,100 |
2016/01/04 | 1,043 | 1,054 | 1,019 | 1,023 | 1,105,600 |