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 |