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
2020/12/30 1,159 1,160 1,142 1,145 516,800
2020/12/29 1,149 1,168 1,147 1,164 634,700
2020/12/28 1,152 1,153 1,135 1,142 445,500
2020/12/25 1,145 1,154 1,138 1,154 434,700
2020/12/24 1,142 1,148 1,136 1,138 248,600
2020/12/23 1,127 1,138 1,124 1,136 338,900
2020/12/22 1,124 1,128 1,117 1,117 425,900
2020/12/21 1,122 1,129 1,112 1,126 334,500
2020/12/18 1,130 1,135 1,121 1,122 520,100
2020/12/17 1,137 1,137 1,120 1,126 405,700
2020/12/16 1,148 1,149 1,139 1,146 425,900
2020/12/15 1,142 1,154 1,135 1,137 401,500
2020/12/14 1,106 1,137 1,105 1,128 468,900
2020/12/11 1,090 1,105 1,088 1,105 328,300
2020/12/10 1,089 1,095 1,085 1,090 379,600
2020/12/09 1,108 1,111 1,098 1,102 418,300
2020/12/08 1,114 1,120 1,104 1,104 301,200
2020/12/07 1,134 1,135 1,111 1,111 383,200
2020/12/04 1,156 1,157 1,130 1,131 297,200
2020/12/03 1,140 1,153 1,133 1,150 300,500
2020/12/02 1,126 1,140 1,117 1,133 436,400
2020/12/01 1,114 1,131 1,111 1,116 469,500
2020/11/30 1,156 1,156 1,114 1,121 685,400
2020/11/27 1,167 1,176 1,152 1,153 448,400
2020/11/26 1,165 1,165 1,152 1,160 331,200
2020/11/25 1,187 1,187 1,165 1,167 360,100
2020/11/24 1,172 1,173 1,158 1,166 385,500
2020/11/20 1,148 1,154 1,137 1,149 320,400
2020/11/19 1,160 1,165 1,146 1,149 285,100
2020/11/18 1,168 1,171 1,158 1,159 230,700
2020/11/17 1,171 1,174 1,159 1,169 340,300
2020/11/16 1,161 1,175 1,157 1,171 418,200
2020/11/13 1,184 1,185 1,160 1,160 552,600
2020/11/12 1,195 1,201 1,183 1,194 392,900
2020/11/11 1,180 1,205 1,180 1,193 615,400
2020/11/10 1,199 1,205 1,180 1,185 673,300
2020/11/09 1,170 1,177 1,164 1,167 371,600
2020/11/06 1,159 1,171 1,151 1,154 280,700
2020/11/05 1,170 1,172 1,145 1,160 534,500
2020/11/04 1,168 1,171 1,144 1,157 449,400
2020/11/02 1,150 1,168 1,142 1,155 366,900
2020/10/30 1,178 1,178 1,143 1,150 635,900
2020/10/29 1,177 1,205 1,173 1,189 413,300
2020/10/28 1,180 1,200 1,171 1,197 366,100
2020/10/27 1,168 1,185 1,155 1,181 401,200
2020/10/26 1,206 1,211 1,177 1,181 410,400
2020/10/23 1,212 1,220 1,193 1,204 310,400
2020/10/22 1,233 1,243 1,203 1,212 749,800
2020/10/21 1,204 1,238 1,198 1,228 1,033,000
2020/10/20 1,186 1,188 1,168 1,170 556,700
2020/10/19 1,220 1,223 1,189 1,191 526,500
2020/10/16 1,231 1,231 1,201 1,205 556,700
2020/10/15 1,247 1,252 1,231 1,235 566,000
2020/10/14 1,241 1,254 1,223 1,250 762,200
2020/10/13 1,278 1,297 1,242 1,249 1,384,600
2020/10/12 1,213 1,309 1,213 1,302 3,506,500
2020/10/09 1,174 1,208 1,167 1,200 891,300
2020/10/08 1,195 1,200 1,174 1,191 1,173,200
2020/10/07 1,233 1,251 1,178 1,208 2,725,900
2020/10/06 1,202 1,220 1,184 1,203 991,700
2020/10/05 1,168 1,229 1,159 1,198 1,526,400
2020/10/02 1,152 1,160 1,122 1,145 959,600
2020/09/30 1,181 1,192 1,165 1,165 527,400
2020/09/29 1,178 1,191 1,159 1,186 583,400
2020/09/28 1,158 1,187 1,158 1,186 1,008,700
2020/09/25 1,117 1,156 1,117 1,152 922,200
2020/09/24 1,121 1,131 1,112 1,120 526,800
2020/09/23 1,090 1,126 1,089 1,126 747,100
2020/09/18 1,084 1,096 1,081 1,090 760,400
2020/09/17 1,078 1,083 1,072 1,082 287,300
2020/09/16 1,076 1,089 1,076 1,083 294,800
2020/09/15 1,094 1,097 1,072 1,075 613,400
2020/09/14 1,092 1,106 1,089 1,094 396,500
2020/09/11 1,098 1,112 1,092 1,108 358,200
2020/09/10 1,096 1,104 1,089 1,098 404,100
2020/09/09 1,098 1,100 1,086 1,090 582,800
2020/09/08 1,127 1,129 1,104 1,116 413,300
2020/09/07 1,140 1,145 1,106 1,111 625,400
2020/09/04 1,121 1,143 1,117 1,133 442,700
2020/09/03 1,159 1,163 1,147 1,148 447,000
2020/09/02 1,140 1,157 1,132 1,155 460,100
2020/09/01 1,168 1,171 1,144 1,145 651,400
2020/08/31 1,191 1,210 1,174 1,174 634,600
2020/08/28 1,183 1,228 1,175 1,183 2,926,100
2020/08/27 1,191 1,201 1,182 1,184 2,184,600
2020/08/26 1,202 1,202 1,174 1,183 1,384,800
2020/08/25 1,219 1,224 1,203 1,208 3,057,900
2020/08/24 1,185 1,220 1,185 1,211 2,509,500
2020/08/21 1,159 1,202 1,152 1,185 1,804,600
2020/08/20 1,140 1,149 1,134 1,149 1,055,200
2020/08/19 1,137 1,152 1,133 1,143 525,700
2020/08/18 1,132 1,140 1,121 1,140 565,800
2020/08/17 1,130 1,144 1,128 1,129 530,600
2020/08/14 1,138 1,147 1,129 1,134 775,300
2020/08/13 1,159 1,162 1,128 1,141 848,100
2020/08/12 1,143 1,149 1,127 1,144 603,700
2020/08/11 1,103 1,142 1,103 1,137 972,800
2020/08/07 1,100 1,113 1,091 1,093 1,317,900
2020/08/06 1,090 1,109 1,089 1,099 590,200
2020/08/05 1,119 1,119 1,091 1,094 633,600
2020/08/04 1,128 1,137 1,098 1,116 764,900
2020/08/03 1,073 1,120 1,073 1,116 905,400
2020/07/31 1,082 1,094 1,060 1,062 785,100
2020/07/30 1,109 1,123 1,076 1,086 801,200
2020/07/29 1,120 1,127 1,103 1,109 449,400
2020/07/28 1,125 1,134 1,115 1,127 669,900
2020/07/27 1,106 1,141 1,089 1,141 691,100
2020/07/22 1,130 1,130 1,116 1,120 480,400
2020/07/21 1,141 1,144 1,121 1,132 601,700
2020/07/20 1,138 1,145 1,126 1,141 448,800
2020/07/17 1,158 1,164 1,133 1,138 558,900
2020/07/16 1,165 1,172 1,154 1,158 621,100
2020/07/15 1,200 1,207 1,162 1,181 695,700
2020/07/14 1,198 1,201 1,184 1,192 634,700
2020/07/13 1,169 1,220 1,158 1,218 1,222,100
2020/07/10 1,174 1,197 1,119 1,148 1,681,200
2020/07/09 1,159 1,226 1,156 1,203 1,584,900
2020/07/08 1,135 1,178 1,119 1,151 1,250,300
2020/07/07 1,112 1,117 1,099 1,109 386,900
2020/07/06 1,074 1,116 1,069 1,108 607,900
2020/07/03 1,118 1,129 1,072 1,079 717,100
2020/07/02 1,114 1,139 1,107 1,113 596,300
2020/07/01 1,147 1,148 1,111 1,113 393,100
2020/06/30 1,154 1,160 1,141 1,142 485,200
2020/06/29 1,155 1,159 1,131 1,132 589,200
2020/06/26 1,175 1,179 1,162 1,168 410,600
2020/06/25 1,162 1,169 1,154 1,168 474,100
2020/06/24 1,176 1,191 1,165 1,183 517,400
2020/06/23 1,187 1,188 1,156 1,166 458,700
2020/06/22 1,131 1,180 1,127 1,175 933,100
2020/06/19 1,132 1,138 1,123 1,134 417,500
2020/06/18 1,119 1,130 1,111 1,123 323,400
2020/06/17 1,130 1,139 1,119 1,120 309,200
2020/06/16 1,122 1,134 1,109 1,132 643,100
2020/06/15 1,131 1,132 1,097 1,100 546,600
2020/06/12 1,097 1,141 1,091 1,134 1,092,600
2020/06/11 1,150 1,159 1,132 1,135 665,900
2020/06/10 1,172 1,172 1,158 1,167 427,600
2020/06/09 1,180 1,186 1,166 1,178 547,800
2020/06/08 1,173 1,174 1,158 1,168 469,500
2020/06/05 1,158 1,163 1,150 1,162 427,600
2020/06/04 1,154 1,162 1,142 1,158 607,100
2020/06/03 1,163 1,167 1,134 1,136 575,300
2020/06/02 1,125 1,159 1,119 1,146 598,500
2020/06/01 1,133 1,139 1,112 1,131 799,000
2020/05/29 1,130 1,148 1,128 1,135 805,100
2020/05/28 1,144 1,156 1,125 1,136 762,000
2020/05/27 1,139 1,144 1,115 1,139 629,400
2020/05/26 1,111 1,138 1,108 1,123 812,400
2020/05/25 1,089 1,100 1,082 1,100 435,300
2020/05/22 1,076 1,087 1,068 1,074 519,900
2020/05/21 1,077 1,083 1,063 1,078 674,300
2020/05/20 1,046 1,065 1,039 1,065 665,300
2020/05/19 1,050 1,055 1,028 1,046 737,200
2020/05/18 1,026 1,036 1,013 1,031 489,300
2020/05/15 1,014 1,028 998 1,017 503,200
2020/05/14 1,024 1,037 1,004 1,006 651,600
2020/05/13 999 1,029 993 1,027 595,400
2020/05/12 1,035 1,037 1,008 1,012 633,700
2020/05/11 1,030 1,060 1,029 1,045 980,800
2020/05/08 974 1,025 964 1,021 1,191,500
2020/05/07 973 984 943 948 956,000
2020/05/01 985 994 978 987 631,100
2020/04/30 1,000 1,034 995 1,004 1,277,600
2020/04/28 988 988 971 983 772,300
2020/04/27 970 979 962 975 830,100
2020/04/24 939 959 928 945 995,300
2020/04/23 902 935 902 935 1,007,400
2020/04/22 900 907 887 894 784,100
2020/04/21 885 901 877 897 863,400
2020/04/20 893 915 891 910 1,077,400
2020/04/17 870 885 856 882 1,042,000
2020/04/16 833 853 824 850 840,100
2020/04/15 837 838 818 826 934,700
2020/04/14 827 833 816 833 1,062,500
2020/04/13 833 837 819 820 1,073,600
2020/04/10 826 849 821 847 1,453,800
2020/04/09 883 885 813 826 3,157,400
2020/04/08 851 906 847 904 1,121,000
2020/04/07 850 863 828 853 1,237,100
2020/04/06 784 815 777 805 1,366,100
2020/04/03 805 816 794 799 972,000
2020/04/02 820 825 803 811 904,900
2020/04/01 860 865 827 833 1,117,000
2020/03/31 905 917 874 875 793,200
2020/03/30 900 906 865 901 952,300
2020/03/27 962 968 901 922 1,506,500
2020/03/26 930 952 905 933 1,115,000
2020/03/25 928 960 907 945 1,484,500
2020/03/24 844 878 826 873 1,223,100
2020/03/23 835 846 790 814 1,536,100
2020/03/19 846 848 812 829 1,405,700
2020/03/18 800 848 790 816 1,556,100
2020/03/17 750 812 737 801 1,426,600
2020/03/16 793 801 761 768 881,900
2020/03/13 760 788 736 763 1,721,800
2020/03/12 840 850 807 823 1,328,000
2020/03/11 888 912 867 868 1,444,400
2020/03/10 850 904 823 898 1,534,500
2020/03/09 900 907 862 873 1,298,600
2020/03/06 966 968 928 934 1,155,800
2020/03/05 996 1,000 977 980 666,000
2020/03/04 962 980 954 979 671,900
2020/03/03 1,020 1,022 973 974 941,100
2020/03/02 942 1,008 941 995 1,515,700
2020/02/28 952 972 941 953 1,503,900
2020/02/27 1,018 1,026 980 989 2,377,100
2020/02/26 1,027 1,041 1,017 1,037 3,344,800
2020/02/25 1,031 1,052 1,028 1,036 2,476,700
2020/02/21 1,078 1,091 1,072 1,072 1,983,600
2020/02/20 1,116 1,126 1,078 1,080 2,105,700
2020/02/19 1,118 1,125 1,101 1,105 1,085,900
2020/02/18 1,127 1,133 1,105 1,117 888,800
2020/02/17 1,150 1,154 1,130 1,130 1,258,700
2020/02/14 1,192 1,193 1,169 1,174 959,300
2020/02/13 1,208 1,209 1,194 1,196 488,400
2020/02/12 1,192 1,213 1,192 1,208 849,300
2020/02/10 1,183 1,193 1,181 1,185 621,500
2020/02/07 1,208 1,208 1,187 1,188 862,600
2020/02/06 1,191 1,209 1,187 1,200 675,600
2020/02/05 1,177 1,186 1,173 1,176 827,600
2020/02/04 1,158 1,167 1,151 1,163 764,100
2020/02/03 1,172 1,178 1,163 1,164 1,027,200
2020/01/31 1,200 1,214 1,190 1,194 669,400
2020/01/30 1,200 1,221 1,188 1,197 604,700
2020/01/29 1,192 1,200 1,188 1,200 517,800
2020/01/28 1,195 1,198 1,181 1,192 750,300
2020/01/27 1,211 1,221 1,202 1,206 1,150,200
2020/01/24 1,270 1,273 1,251 1,252 523,700
2020/01/23 1,289 1,292 1,274 1,278 570,400
2020/01/22 1,286 1,292 1,282 1,284 472,400
2020/01/21 1,302 1,306 1,293 1,296 603,500
2020/01/20 1,310 1,314 1,296 1,298 475,700
2020/01/17 1,337 1,337 1,306 1,309 845,100
2020/01/16 1,352 1,354 1,333 1,334 838,600
2020/01/15 1,302 1,367 1,302 1,352 1,854,700
2020/01/14 1,302 1,305 1,275 1,290 936,800
2020/01/10 1,245 1,271 1,241 1,266 749,100
2020/01/09 1,282 1,287 1,246 1,248 1,099,300
2020/01/08 1,226 1,228 1,208 1,218 527,900
2020/01/07 1,226 1,245 1,226 1,239 463,300
2020/01/06 1,232 1,234 1,216 1,225 514,000

このページの先頭へ