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
2019/12/30 1,252 1,254 1,239 1,246 254,100
2019/12/27 1,251 1,257 1,249 1,253 198,600
2019/12/26 1,231 1,245 1,231 1,245 303,100
2019/12/25 1,250 1,251 1,231 1,233 231,300
2019/12/24 1,252 1,261 1,246 1,250 231,600
2019/12/23 1,264 1,267 1,252 1,256 290,500
2019/12/20 1,263 1,267 1,256 1,259 452,000
2019/12/19 1,252 1,262 1,251 1,258 259,300
2019/12/18 1,259 1,260 1,249 1,252 463,100
2019/12/17 1,255 1,259 1,243 1,256 363,200
2019/12/16 1,267 1,271 1,241 1,242 594,100
2019/12/13 1,284 1,287 1,263 1,272 615,100
2019/12/12 1,277 1,279 1,260 1,270 455,300
2019/12/11 1,280 1,283 1,267 1,278 453,800
2019/12/10 1,271 1,283 1,261 1,282 565,900
2019/12/09 1,268 1,272 1,253 1,271 587,200
2019/12/06 1,255 1,260 1,242 1,255 451,100
2019/12/05 1,243 1,253 1,234 1,250 727,700
2019/12/04 1,224 1,235 1,204 1,234 522,000
2019/12/03 1,206 1,230 1,201 1,229 642,300
2019/12/02 1,200 1,213 1,193 1,213 547,600
2019/11/29 1,201 1,208 1,192 1,195 277,000
2019/11/28 1,209 1,209 1,196 1,206 269,700
2019/11/27 1,195 1,204 1,192 1,196 267,300
2019/11/26 1,211 1,213 1,195 1,195 334,300
2019/11/25 1,216 1,220 1,205 1,210 335,400
2019/11/22 1,202 1,212 1,194 1,198 342,300
2019/11/21 1,207 1,213 1,182 1,199 521,000
2019/11/20 1,219 1,219 1,204 1,210 258,800
2019/11/19 1,222 1,226 1,216 1,223 338,700
2019/11/18 1,219 1,219 1,209 1,213 254,600
2019/11/15 1,196 1,217 1,196 1,209 333,400
2019/11/14 1,225 1,227 1,195 1,197 397,800
2019/11/13 1,239 1,239 1,218 1,219 410,300
2019/11/12 1,240 1,243 1,228 1,242 431,900
2019/11/11 1,225 1,239 1,224 1,237 517,900
2019/11/08 1,227 1,227 1,214 1,217 468,800
2019/11/07 1,218 1,222 1,207 1,217 369,200
2019/11/06 1,217 1,219 1,200 1,217 503,800
2019/11/05 1,194 1,212 1,190 1,209 749,000
2019/11/01 1,179 1,191 1,175 1,182 271,000
2019/10/31 1,185 1,188 1,177 1,186 288,100
2019/10/30 1,178 1,182 1,173 1,178 382,900
2019/10/29 1,180 1,190 1,177 1,180 346,200
2019/10/28 1,176 1,184 1,168 1,170 371,000
2019/10/25 1,168 1,177 1,165 1,173 379,400
2019/10/24 1,172 1,180 1,168 1,171 384,800
2019/10/23 1,164 1,169 1,154 1,166 559,200
2019/10/21 1,164 1,168 1,141 1,152 520,500
2019/10/18 1,170 1,184 1,161 1,165 563,800
2019/10/17 1,162 1,165 1,140 1,163 816,100
2019/10/16 1,193 1,193 1,153 1,168 1,035,000
2019/10/15 1,180 1,209 1,176 1,180 1,495,900
2019/10/11 1,141 1,172 1,140 1,160 1,228,200
2019/10/10 1,164 1,168 1,133 1,150 953,000
2019/10/09 1,171 1,171 1,144 1,155 766,200
2019/10/08 1,129 1,190 1,129 1,172 1,869,100
2019/10/07 1,120 1,125 1,112 1,122 946,800
2019/10/04 1,131 1,138 1,121 1,137 404,200
2019/10/03 1,140 1,145 1,121 1,129 451,000
2019/10/02 1,155 1,175 1,153 1,160 453,700
2019/10/01 1,141 1,158 1,136 1,157 482,000
2019/09/30 1,134 1,141 1,123 1,137 535,400
2019/09/27 1,161 1,162 1,131 1,143 556,400
2019/09/26 1,160 1,164 1,148 1,159 649,800
2019/09/25 1,159 1,159 1,136 1,151 596,600
2019/09/24 1,120 1,161 1,120 1,160 936,100
2019/09/20 1,106 1,118 1,106 1,117 588,100
2019/09/19 1,118 1,124 1,111 1,117 733,400
2019/09/18 1,130 1,131 1,105 1,109 568,500
2019/09/17 1,117 1,134 1,108 1,131 687,900
2019/09/13 1,145 1,145 1,109 1,122 1,254,400
2019/09/12 1,127 1,151 1,122 1,147 1,214,900
2019/09/11 1,083 1,122 1,083 1,113 1,427,500
2019/09/10 1,047 1,072 1,047 1,072 806,100
2019/09/09 1,028 1,043 1,025 1,043 493,700
2019/09/06 1,029 1,029 1,020 1,020 398,200
2019/09/05 1,019 1,029 1,015 1,023 561,300
2019/09/04 1,021 1,026 1,015 1,016 400,900
2019/09/03 1,018 1,029 1,013 1,026 387,400
2019/09/02 1,050 1,052 1,021 1,022 608,400
2019/08/30 1,030 1,053 1,024 1,053 1,017,800
2019/08/29 1,039 1,040 1,006 1,017 2,558,200
2019/08/28 1,073 1,073 1,049 1,057 2,631,200
2019/08/27 1,074 1,079 1,068 1,074 1,100,000
2019/08/26 1,050 1,072 1,049 1,061 2,745,300
2019/08/23 1,062 1,074 1,057 1,071 1,160,400
2019/08/22 1,055 1,059 1,046 1,056 1,134,200
2019/08/21 1,068 1,068 1,046 1,048 853,000
2019/08/20 1,057 1,072 1,056 1,069 838,000
2019/08/19 1,044 1,062 1,043 1,061 1,251,200
2019/08/16 1,043 1,044 1,032 1,042 1,180,600
2019/08/15 1,056 1,066 1,044 1,046 1,248,300
2019/08/14 1,068 1,081 1,064 1,077 712,200
2019/08/13 1,061 1,061 1,044 1,053 738,900
2019/08/09 1,069 1,072 1,064 1,071 616,100
2019/08/08 1,049 1,064 1,044 1,061 627,200
2019/08/07 1,043 1,054 1,039 1,051 638,700
2019/08/06 1,001 1,045 996 1,044 933,700
2019/08/05 1,032 1,034 1,011 1,029 814,800
2019/08/02 1,059 1,059 1,032 1,038 1,139,000
2019/08/01 1,071 1,071 1,062 1,067 617,200
2019/07/31 1,085 1,086 1,078 1,078 625,800
2019/07/30 1,097 1,101 1,085 1,092 572,500
2019/07/29 1,098 1,104 1,094 1,102 394,300
2019/07/26 1,098 1,102 1,087 1,095 271,000
2019/07/25 1,099 1,102 1,090 1,102 415,800
2019/07/24 1,095 1,100 1,085 1,090 440,700
2019/07/23 1,075 1,095 1,073 1,094 323,600
2019/07/22 1,075 1,085 1,072 1,078 373,800
2019/07/19 1,061 1,075 1,058 1,074 484,500
2019/07/18 1,085 1,086 1,056 1,059 758,400
2019/07/17 1,110 1,116 1,090 1,091 753,100
2019/07/16 1,105 1,123 1,103 1,120 918,900
2019/07/12 1,084 1,099 1,065 1,096 1,223,300
2019/07/11 1,106 1,117 1,098 1,111 796,800
2019/07/10 1,102 1,109 1,097 1,102 491,900
2019/07/09 1,108 1,125 1,100 1,103 552,800
2019/07/08 1,127 1,128 1,113 1,119 485,200
2019/07/05 1,115 1,123 1,113 1,122 332,500
2019/07/04 1,113 1,117 1,107 1,111 328,400
2019/07/03 1,112 1,115 1,098 1,105 417,300
2019/07/02 1,091 1,112 1,090 1,112 624,500
2019/07/01 1,070 1,096 1,058 1,091 972,700
2019/06/28 1,065 1,065 1,042 1,058 1,503,400
2019/06/27 1,077 1,094 1,075 1,094 397,500
2019/06/26 1,077 1,085 1,071 1,073 300,200
2019/06/25 1,087 1,100 1,080 1,080 347,300
2019/06/24 1,090 1,093 1,077 1,086 437,100
2019/06/21 1,119 1,119 1,088 1,089 901,600
2019/06/20 1,120 1,124 1,113 1,115 224,500
2019/06/19 1,119 1,125 1,113 1,121 267,800
2019/06/18 1,134 1,140 1,109 1,109 347,200
2019/06/17 1,141 1,149 1,129 1,132 281,600
2019/06/14 1,138 1,144 1,123 1,143 412,100
2019/06/13 1,128 1,135 1,118 1,129 382,500
2019/06/12 1,132 1,143 1,128 1,128 354,500
2019/06/11 1,130 1,138 1,121 1,132 398,600
2019/06/10 1,154 1,154 1,123 1,132 423,400
2019/06/07 1,130 1,161 1,125 1,145 734,600
2019/06/06 1,122 1,133 1,121 1,127 333,800
2019/06/05 1,121 1,125 1,107 1,120 357,100
2019/06/04 1,100 1,106 1,087 1,099 475,500
2019/06/03 1,121 1,121 1,091 1,096 659,600
2019/05/31 1,152 1,154 1,131 1,132 503,900
2019/05/30 1,150 1,153 1,138 1,153 364,200
2019/05/29 1,175 1,175 1,155 1,155 490,900
2019/05/28 1,179 1,185 1,173 1,179 440,600
2019/05/27 1,184 1,185 1,174 1,181 245,800
2019/05/24 1,165 1,174 1,158 1,174 244,900
2019/05/23 1,159 1,173 1,159 1,170 267,700
2019/05/22 1,168 1,171 1,159 1,159 283,400
2019/05/21 1,153 1,163 1,149 1,162 366,400
2019/05/20 1,162 1,165 1,148 1,158 263,100
2019/05/17 1,129 1,154 1,125 1,151 503,500
2019/05/16 1,136 1,137 1,120 1,122 764,700
2019/05/15 1,146 1,158 1,135 1,137 597,700
2019/05/14 1,119 1,143 1,112 1,143 721,400
2019/05/13 1,158 1,165 1,135 1,149 648,300
2019/05/10 1,138 1,173 1,133 1,162 1,162,300
2019/05/09 1,156 1,157 1,131 1,138 749,000
2019/05/08 1,165 1,166 1,153 1,159 703,300
2019/05/07 1,200 1,202 1,177 1,179 585,400
2019/04/26 1,195 1,196 1,176 1,192 561,800
2019/04/25 1,190 1,208 1,186 1,202 1,455,800
2019/04/24 1,191 1,201 1,178 1,180 641,500
2019/04/23 1,177 1,195 1,175 1,192 670,800
2019/04/22 1,170 1,191 1,170 1,186 831,400
2019/04/19 1,188 1,197 1,167 1,168 671,600
2019/04/18 1,198 1,206 1,182 1,183 525,000
2019/04/17 1,201 1,207 1,192 1,198 519,400
2019/04/16 1,185 1,208 1,182 1,197 631,000
2019/04/15 1,177 1,206 1,175 1,190 1,172,200
2019/04/12 1,210 1,230 1,164 1,174 2,095,700
2019/04/11 1,213 1,226 1,178 1,186 1,208,700
2019/04/10 1,177 1,183 1,166 1,174 646,300
2019/04/09 1,202 1,203 1,173 1,178 742,600
2019/04/08 1,190 1,204 1,184 1,190 555,600
2019/04/05 1,194 1,199 1,186 1,191 338,700
2019/04/04 1,194 1,196 1,187 1,187 404,700
2019/04/03 1,179 1,192 1,171 1,189 446,700
2019/04/02 1,193 1,193 1,172 1,174 650,800
2019/04/01 1,170 1,195 1,170 1,185 827,700
2019/03/29 1,173 1,181 1,155 1,163 891,400
2019/03/28 1,195 1,196 1,174 1,177 956,500
2019/03/27 1,180 1,200 1,178 1,198 597,000
2019/03/26 1,200 1,214 1,197 1,207 821,700
2019/03/25 1,189 1,189 1,171 1,176 635,300
2019/03/22 1,210 1,211 1,200 1,210 595,600
2019/03/20 1,213 1,223 1,209 1,220 418,300
2019/03/19 1,240 1,245 1,206 1,207 765,700
2019/03/18 1,203 1,227 1,198 1,224 644,300
2019/03/15 1,191 1,213 1,185 1,203 780,200
2019/03/14 1,210 1,216 1,202 1,202 500,900
2019/03/13 1,220 1,221 1,198 1,207 594,100
2019/03/12 1,218 1,232 1,213 1,223 555,700
2019/03/11 1,199 1,212 1,185 1,208 725,800
2019/03/08 1,221 1,228 1,174 1,181 1,675,800
2019/03/07 1,240 1,249 1,234 1,241 651,700
2019/03/06 1,270 1,272 1,246 1,253 735,300
2019/03/05 1,280 1,280 1,261 1,270 542,300
2019/03/04 1,281 1,294 1,281 1,289 718,200
2019/03/01 1,266 1,280 1,263 1,274 604,100
2019/02/28 1,272 1,273 1,255 1,264 604,300
2019/02/27 1,264 1,276 1,263 1,270 619,200
2019/02/26 1,259 1,272 1,247 1,262 1,718,900
2019/02/25 1,263 1,269 1,251 1,269 3,460,900
2019/02/22 1,255 1,261 1,245 1,255 2,027,100
2019/02/21 1,231 1,263 1,231 1,259 2,142,800
2019/02/20 1,258 1,263 1,237 1,245 1,952,000
2019/02/19 1,245 1,267 1,241 1,258 1,119,100
2019/02/18 1,242 1,262 1,236 1,260 1,444,500
2019/02/15 1,220 1,236 1,216 1,232 876,600
2019/02/14 1,240 1,246 1,228 1,240 820,800
2019/02/13 1,236 1,253 1,226 1,241 867,500
2019/02/12 1,212 1,232 1,209 1,232 916,200
2019/02/08 1,212 1,229 1,202 1,212 1,326,800
2019/02/07 1,260 1,260 1,220 1,236 1,565,000
2019/02/06 1,281 1,283 1,255 1,260 1,265,200
2019/02/05 1,298 1,303 1,264 1,286 1,288,900
2019/02/04 1,283 1,354 1,277 1,288 3,825,900
2019/02/01 1,282 1,291 1,272 1,272 555,300
2019/01/31 1,281 1,291 1,273 1,276 769,300
2019/01/30 1,278 1,290 1,272 1,272 611,000
2019/01/29 1,299 1,303 1,269 1,282 842,700
2019/01/28 1,273 1,307 1,266 1,291 1,029,100
2019/01/25 1,252 1,270 1,244 1,256 1,372,900
2019/01/24 1,262 1,262 1,229 1,242 2,335,800
2019/01/23 1,295 1,296 1,265 1,276 1,317,000
2019/01/22 1,340 1,343 1,302 1,305 987,300
2019/01/21 1,340 1,340 1,323 1,327 832,900
2019/01/18 1,325 1,344 1,315 1,334 1,018,100
2019/01/17 1,353 1,367 1,327 1,333 925,700
2019/01/16 1,395 1,395 1,338 1,347 1,368,700
2019/01/15 1,416 1,417 1,376 1,395 1,116,700
2019/01/11 1,447 1,477 1,419 1,434 1,812,900
2019/01/10 1,468 1,468 1,416 1,432 1,437,300
2019/01/09 1,422 1,455 1,420 1,438 995,700
2019/01/08 1,420 1,437 1,408 1,410 880,100
2019/01/07 1,415 1,429 1,396 1,401 740,400
2019/01/04 1,354 1,377 1,351 1,366 909,300

このページの先頭へ