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 |
---|---|---|---|---|---|
2023/12/29 | 1,343 | 1,348 | 1,336 | 1,344 | 376,700 |
2023/12/28 | 1,335 | 1,349 | 1,334 | 1,346 | 328,100 |
2023/12/27 | 1,322 | 1,342 | 1,322 | 1,338 | 406,700 |
2023/12/26 | 1,332 | 1,336 | 1,315 | 1,320 | 353,000 |
2023/12/25 | 1,324 | 1,338 | 1,320 | 1,332 | 398,200 |
2023/12/22 | 1,310 | 1,331 | 1,296 | 1,319 | 594,300 |
2023/12/21 | 1,312 | 1,317 | 1,307 | 1,316 | 326,800 |
2023/12/20 | 1,296 | 1,323 | 1,294 | 1,319 | 779,400 |
2023/12/19 | 1,274 | 1,293 | 1,272 | 1,292 | 536,900 |
2023/12/18 | 1,263 | 1,269 | 1,247 | 1,266 | 315,600 |
2023/12/15 | 1,267 | 1,268 | 1,251 | 1,262 | 343,200 |
2023/12/14 | 1,275 | 1,282 | 1,255 | 1,265 | 374,200 |
2023/12/13 | 1,273 | 1,274 | 1,264 | 1,271 | 285,700 |
2023/12/12 | 1,266 | 1,275 | 1,260 | 1,267 | 371,200 |
2023/12/11 | 1,245 | 1,264 | 1,241 | 1,264 | 382,800 |
2023/12/08 | 1,251 | 1,253 | 1,238 | 1,241 | 392,600 |
2023/12/07 | 1,248 | 1,257 | 1,239 | 1,248 | 528,700 |
2023/12/06 | 1,225 | 1,245 | 1,223 | 1,243 | 436,200 |
2023/12/05 | 1,230 | 1,238 | 1,220 | 1,223 | 433,500 |
2023/12/04 | 1,224 | 1,230 | 1,216 | 1,228 | 310,600 |
2023/12/01 | 1,229 | 1,236 | 1,226 | 1,228 | 399,000 |
2023/11/30 | 1,220 | 1,221 | 1,207 | 1,221 | 480,600 |
2023/11/29 | 1,224 | 1,232 | 1,218 | 1,223 | 411,900 |
2023/11/28 | 1,218 | 1,227 | 1,214 | 1,221 | 463,300 |
2023/11/27 | 1,206 | 1,217 | 1,202 | 1,216 | 550,300 |
2023/11/24 | 1,208 | 1,211 | 1,199 | 1,208 | 442,300 |
2023/11/22 | 1,187 | 1,210 | 1,186 | 1,206 | 643,400 |
2023/11/21 | 1,174 | 1,186 | 1,168 | 1,184 | 381,400 |
2023/11/20 | 1,170 | 1,179 | 1,162 | 1,174 | 437,300 |
2023/11/17 | 1,163 | 1,168 | 1,154 | 1,168 | 317,900 |
2023/11/16 | 1,174 | 1,184 | 1,163 | 1,163 | 373,000 |
2023/11/15 | 1,168 | 1,180 | 1,165 | 1,179 | 306,000 |
2023/11/14 | 1,170 | 1,172 | 1,158 | 1,159 | 239,600 |
2023/11/13 | 1,177 | 1,180 | 1,160 | 1,166 | 315,800 |
2023/11/10 | 1,160 | 1,180 | 1,154 | 1,180 | 566,800 |
2023/11/09 | 1,145 | 1,162 | 1,136 | 1,157 | 395,500 |
2023/11/08 | 1,143 | 1,151 | 1,135 | 1,144 | 368,100 |
2023/11/07 | 1,156 | 1,159 | 1,141 | 1,143 | 477,300 |
2023/11/06 | 1,162 | 1,163 | 1,146 | 1,156 | 496,300 |
2023/11/02 | 1,180 | 1,180 | 1,148 | 1,160 | 566,800 |
2023/11/01 | 1,144 | 1,185 | 1,138 | 1,181 | 1,551,800 |
2023/10/31 | 1,114 | 1,143 | 1,110 | 1,143 | 729,700 |
2023/10/30 | 1,108 | 1,117 | 1,098 | 1,104 | 424,100 |
2023/10/27 | 1,111 | 1,113 | 1,097 | 1,113 | 377,800 |
2023/10/26 | 1,083 | 1,108 | 1,081 | 1,108 | 819,800 |
2023/10/25 | 1,075 | 1,086 | 1,071 | 1,081 | 435,900 |
2023/10/24 | 1,072 | 1,078 | 1,063 | 1,073 | 514,700 |
2023/10/23 | 1,084 | 1,085 | 1,075 | 1,078 | 416,700 |
2023/10/20 | 1,094 | 1,094 | 1,082 | 1,084 | 356,300 |
2023/10/19 | 1,083 | 1,096 | 1,082 | 1,092 | 326,100 |
2023/10/18 | 1,095 | 1,097 | 1,072 | 1,087 | 488,400 |
2023/10/17 | 1,121 | 1,122 | 1,091 | 1,093 | 492,600 |
2023/10/16 | 1,139 | 1,145 | 1,106 | 1,110 | 522,600 |
2023/10/13 | 1,129 | 1,146 | 1,129 | 1,146 | 843,100 |
2023/10/12 | 1,137 | 1,162 | 1,118 | 1,132 | 1,413,900 |
2023/10/11 | 1,106 | 1,115 | 1,092 | 1,107 | 1,079,700 |
2023/10/10 | 1,117 | 1,128 | 1,103 | 1,122 | 706,200 |
2023/10/06 | 1,124 | 1,134 | 1,121 | 1,133 | 797,100 |
2023/10/05 | 1,095 | 1,123 | 1,093 | 1,123 | 661,300 |
2023/10/04 | 1,095 | 1,104 | 1,089 | 1,093 | 766,600 |
2023/10/03 | 1,103 | 1,112 | 1,100 | 1,103 | 523,900 |
2023/10/02 | 1,105 | 1,112 | 1,094 | 1,101 | 477,000 |
2023/09/29 | 1,115 | 1,122 | 1,096 | 1,103 | 589,400 |
2023/09/28 | 1,104 | 1,116 | 1,102 | 1,111 | 590,500 |
2023/09/27 | 1,110 | 1,110 | 1,099 | 1,109 | 560,000 |
2023/09/26 | 1,105 | 1,115 | 1,105 | 1,111 | 648,500 |
2023/09/25 | 1,092 | 1,107 | 1,091 | 1,105 | 573,300 |
2023/09/22 | 1,089 | 1,098 | 1,088 | 1,091 | 474,700 |
2023/09/21 | 1,087 | 1,097 | 1,086 | 1,091 | 354,900 |
2023/09/20 | 1,086 | 1,091 | 1,080 | 1,087 | 435,900 |
2023/09/19 | 1,091 | 1,091 | 1,077 | 1,087 | 514,700 |
2023/09/15 | 1,094 | 1,099 | 1,091 | 1,092 | 594,800 |
2023/09/14 | 1,100 | 1,104 | 1,093 | 1,095 | 311,800 |
2023/09/13 | 1,095 | 1,102 | 1,092 | 1,099 | 444,100 |
2023/09/12 | 1,095 | 1,107 | 1,093 | 1,098 | 454,700 |
2023/09/11 | 1,083 | 1,094 | 1,079 | 1,091 | 514,900 |
2023/09/08 | 1,082 | 1,085 | 1,076 | 1,083 | 611,800 |
2023/09/07 | 1,070 | 1,086 | 1,069 | 1,079 | 467,100 |
2023/09/06 | 1,073 | 1,076 | 1,068 | 1,072 | 503,700 |
2023/09/05 | 1,083 | 1,083 | 1,073 | 1,076 | 560,300 |
2023/09/04 | 1,082 | 1,094 | 1,079 | 1,083 | 682,900 |
2023/09/01 | 1,076 | 1,082 | 1,064 | 1,080 | 977,900 |
2023/08/31 | 1,098 | 1,101 | 1,077 | 1,082 | 942,900 |
2023/08/30 | 1,106 | 1,106 | 1,088 | 1,098 | 1,857,300 |
2023/08/29 | 1,107 | 1,123 | 1,106 | 1,118 | 2,994,400 |
2023/08/28 | 1,104 | 1,109 | 1,101 | 1,107 | 809,500 |
2023/08/25 | 1,109 | 1,113 | 1,099 | 1,108 | 496,300 |
2023/08/24 | 1,111 | 1,111 | 1,101 | 1,111 | 471,100 |
2023/08/23 | 1,104 | 1,112 | 1,100 | 1,112 | 555,200 |
2023/08/22 | 1,098 | 1,107 | 1,094 | 1,104 | 547,100 |
2023/08/21 | 1,091 | 1,107 | 1,090 | 1,099 | 961,200 |
2023/08/18 | 1,100 | 1,107 | 1,084 | 1,089 | 1,601,500 |
2023/08/17 | 1,134 | 1,134 | 1,097 | 1,102 | 1,108,300 |
2023/08/16 | 1,124 | 1,128 | 1,112 | 1,128 | 954,200 |
2023/08/15 | 1,114 | 1,119 | 1,101 | 1,118 | 866,600 |
2023/08/14 | 1,127 | 1,130 | 1,112 | 1,120 | 1,425,400 |
2023/08/10 | 1,090 | 1,117 | 1,081 | 1,117 | 2,309,500 |
2023/08/09 | 1,058 | 1,077 | 1,051 | 1,070 | 1,701,700 |
2023/08/08 | 1,060 | 1,064 | 1,054 | 1,062 | 676,800 |
2023/08/07 | 1,050 | 1,059 | 1,045 | 1,059 | 1,032,600 |
2023/08/04 | 1,042 | 1,054 | 1,042 | 1,052 | 669,300 |
2023/08/03 | 1,052 | 1,054 | 1,043 | 1,044 | 1,077,200 |
2023/08/02 | 1,057 | 1,059 | 1,053 | 1,055 | 726,700 |
2023/08/01 | 1,073 | 1,073 | 1,061 | 1,061 | 706,900 |
2023/07/31 | 1,077 | 1,078 | 1,064 | 1,068 | 846,900 |
2023/07/28 | 1,068 | 1,070 | 1,061 | 1,070 | 815,400 |
2023/07/27 | 1,071 | 1,071 | 1,064 | 1,070 | 483,400 |
2023/07/26 | 1,064 | 1,066 | 1,057 | 1,063 | 673,000 |
2023/07/25 | 1,076 | 1,077 | 1,068 | 1,071 | 505,600 |
2023/07/24 | 1,068 | 1,073 | 1,061 | 1,070 | 831,900 |
2023/07/21 | 1,064 | 1,068 | 1,057 | 1,068 | 708,600 |
2023/07/20 | 1,080 | 1,081 | 1,068 | 1,068 | 523,500 |
2023/07/19 | 1,074 | 1,081 | 1,072 | 1,078 | 441,100 |
2023/07/18 | 1,074 | 1,075 | 1,067 | 1,073 | 519,800 |
2023/07/14 | 1,074 | 1,077 | 1,065 | 1,076 | 540,400 |
2023/07/13 | 1,095 | 1,095 | 1,071 | 1,075 | 759,100 |
2023/07/12 | 1,068 | 1,102 | 1,064 | 1,088 | 1,411,000 |
2023/07/11 | 1,098 | 1,099 | 1,084 | 1,091 | 1,486,400 |
2023/07/10 | 1,065 | 1,085 | 1,062 | 1,085 | 1,064,900 |
2023/07/07 | 1,038 | 1,063 | 1,036 | 1,059 | 744,700 |
2023/07/06 | 1,053 | 1,056 | 1,040 | 1,041 | 809,400 |
2023/07/05 | 1,063 | 1,066 | 1,053 | 1,055 | 664,100 |
2023/07/04 | 1,073 | 1,077 | 1,067 | 1,068 | 379,300 |
2023/07/03 | 1,073 | 1,077 | 1,068 | 1,074 | 414,000 |
2023/06/30 | 1,073 | 1,075 | 1,061 | 1,068 | 514,000 |
2023/06/29 | 1,080 | 1,082 | 1,073 | 1,075 | 467,000 |
2023/06/28 | 1,072 | 1,084 | 1,072 | 1,081 | 512,500 |
2023/06/27 | 1,072 | 1,072 | 1,066 | 1,072 | 250,300 |
2023/06/26 | 1,068 | 1,072 | 1,062 | 1,071 | 285,200 |
2023/06/23 | 1,069 | 1,077 | 1,063 | 1,065 | 438,300 |
2023/06/22 | 1,074 | 1,075 | 1,068 | 1,069 | 373,000 |
2023/06/21 | 1,066 | 1,073 | 1,064 | 1,069 | 349,100 |
2023/06/20 | 1,063 | 1,066 | 1,056 | 1,066 | 314,400 |
2023/06/19 | 1,060 | 1,068 | 1,057 | 1,068 | 426,400 |
2023/06/16 | 1,068 | 1,069 | 1,056 | 1,059 | 1,002,600 |
2023/06/15 | 1,075 | 1,078 | 1,070 | 1,070 | 371,100 |
2023/06/14 | 1,067 | 1,073 | 1,064 | 1,071 | 426,700 |
2023/06/13 | 1,070 | 1,071 | 1,062 | 1,067 | 482,100 |
2023/06/12 | 1,072 | 1,075 | 1,065 | 1,070 | 397,800 |
2023/06/09 | 1,073 | 1,077 | 1,068 | 1,068 | 467,900 |
2023/06/08 | 1,075 | 1,078 | 1,068 | 1,071 | 295,100 |
2023/06/07 | 1,072 | 1,082 | 1,069 | 1,072 | 542,400 |
2023/06/06 | 1,067 | 1,068 | 1,061 | 1,067 | 335,300 |
2023/06/05 | 1,080 | 1,081 | 1,066 | 1,070 | 424,700 |
2023/06/02 | 1,048 | 1,065 | 1,048 | 1,064 | 452,300 |
2023/06/01 | 1,042 | 1,050 | 1,040 | 1,045 | 327,500 |
2023/05/31 | 1,048 | 1,053 | 1,045 | 1,045 | 477,500 |
2023/05/30 | 1,060 | 1,060 | 1,043 | 1,053 | 393,300 |
2023/05/29 | 1,050 | 1,061 | 1,043 | 1,057 | 505,800 |
2023/05/26 | 1,040 | 1,044 | 1,033 | 1,040 | 629,600 |
2023/05/25 | 1,059 | 1,060 | 1,040 | 1,040 | 1,149,800 |
2023/05/24 | 1,088 | 1,088 | 1,066 | 1,066 | 895,200 |
2023/05/23 | 1,103 | 1,104 | 1,086 | 1,088 | 701,300 |
2023/05/22 | 1,105 | 1,110 | 1,099 | 1,103 | 476,800 |
2023/05/19 | 1,109 | 1,110 | 1,102 | 1,106 | 324,300 |
2023/05/18 | 1,111 | 1,112 | 1,104 | 1,105 | 353,100 |
2023/05/17 | 1,116 | 1,118 | 1,105 | 1,105 | 505,800 |
2023/05/16 | 1,130 | 1,130 | 1,115 | 1,119 | 498,800 |
2023/05/15 | 1,134 | 1,137 | 1,124 | 1,126 | 308,000 |
2023/05/12 | 1,119 | 1,129 | 1,114 | 1,127 | 367,500 |
2023/05/11 | 1,110 | 1,118 | 1,108 | 1,116 | 312,800 |
2023/05/10 | 1,122 | 1,124 | 1,108 | 1,113 | 451,700 |
2023/05/09 | 1,120 | 1,126 | 1,112 | 1,120 | 366,400 |
2023/05/08 | 1,117 | 1,130 | 1,115 | 1,115 | 414,500 |
2023/05/02 | 1,128 | 1,128 | 1,111 | 1,120 | 566,500 |
2023/05/01 | 1,144 | 1,149 | 1,129 | 1,129 | 766,500 |
2023/04/28 | 1,143 | 1,147 | 1,135 | 1,137 | 759,200 |
2023/04/27 | 1,132 | 1,139 | 1,122 | 1,131 | 3,253,700 |
2023/04/26 | 1,152 | 1,153 | 1,135 | 1,137 | 859,700 |
2023/04/25 | 1,147 | 1,158 | 1,141 | 1,157 | 708,200 |
2023/04/24 | 1,139 | 1,147 | 1,133 | 1,140 | 558,500 |
2023/04/21 | 1,129 | 1,139 | 1,121 | 1,137 | 937,200 |
2023/04/20 | 1,114 | 1,131 | 1,112 | 1,129 | 630,000 |
2023/04/19 | 1,111 | 1,114 | 1,101 | 1,114 | 570,300 |
2023/04/18 | 1,104 | 1,116 | 1,101 | 1,116 | 515,500 |
2023/04/17 | 1,108 | 1,117 | 1,095 | 1,106 | 590,100 |
2023/04/14 | 1,102 | 1,117 | 1,098 | 1,107 | 961,900 |
2023/04/13 | 1,093 | 1,102 | 1,082 | 1,101 | 822,200 |
2023/04/12 | 1,100 | 1,115 | 1,091 | 1,093 | 928,800 |
2023/04/11 | 1,096 | 1,111 | 1,096 | 1,100 | 845,000 |
2023/04/10 | 1,079 | 1,095 | 1,077 | 1,093 | 830,100 |
2023/04/07 | 1,082 | 1,089 | 1,077 | 1,081 | 793,000 |
2023/04/06 | 1,102 | 1,106 | 1,095 | 1,099 | 632,600 |
2023/04/05 | 1,136 | 1,142 | 1,106 | 1,110 | 608,400 |
2023/04/04 | 1,138 | 1,139 | 1,122 | 1,134 | 610,600 |
2023/04/03 | 1,121 | 1,138 | 1,119 | 1,138 | 762,000 |
2023/03/31 | 1,113 | 1,122 | 1,109 | 1,113 | 512,000 |
2023/03/30 | 1,120 | 1,121 | 1,102 | 1,108 | 411,000 |
2023/03/29 | 1,107 | 1,123 | 1,104 | 1,122 | 548,400 |
2023/03/28 | 1,103 | 1,106 | 1,095 | 1,098 | 345,700 |
2023/03/27 | 1,109 | 1,117 | 1,099 | 1,100 | 389,900 |
2023/03/24 | 1,105 | 1,109 | 1,098 | 1,100 | 427,700 |
2023/03/23 | 1,107 | 1,114 | 1,103 | 1,110 | 352,800 |
2023/03/22 | 1,124 | 1,124 | 1,111 | 1,118 | 359,900 |
2023/03/20 | 1,138 | 1,138 | 1,105 | 1,109 | 478,900 |
2023/03/17 | 1,125 | 1,135 | 1,124 | 1,131 | 607,200 |
2023/03/16 | 1,109 | 1,123 | 1,101 | 1,119 | 487,800 |
2023/03/15 | 1,125 | 1,140 | 1,124 | 1,128 | 353,300 |
2023/03/14 | 1,135 | 1,139 | 1,113 | 1,125 | 581,900 |
2023/03/13 | 1,166 | 1,166 | 1,142 | 1,147 | 518,800 |
2023/03/10 | 1,180 | 1,183 | 1,162 | 1,167 | 568,900 |
2023/03/09 | 1,185 | 1,189 | 1,177 | 1,182 | 496,800 |
2023/03/08 | 1,169 | 1,186 | 1,168 | 1,184 | 684,200 |
2023/03/07 | 1,169 | 1,176 | 1,166 | 1,169 | 462,600 |
2023/03/06 | 1,176 | 1,176 | 1,162 | 1,162 | 468,000 |
2023/03/03 | 1,165 | 1,179 | 1,162 | 1,170 | 814,100 |
2023/03/02 | 1,170 | 1,172 | 1,165 | 1,168 | 429,700 |
2023/03/01 | 1,164 | 1,172 | 1,162 | 1,166 | 470,600 |
2023/02/28 | 1,161 | 1,170 | 1,158 | 1,167 | 495,900 |
2023/02/27 | 1,164 | 1,172 | 1,159 | 1,162 | 1,395,200 |
2023/02/24 | 1,162 | 1,177 | 1,154 | 1,176 | 2,665,600 |
2023/02/22 | 1,181 | 1,184 | 1,167 | 1,167 | 1,162,000 |
2023/02/21 | 1,181 | 1,189 | 1,177 | 1,186 | 666,300 |
2023/02/20 | 1,188 | 1,194 | 1,181 | 1,181 | 1,330,500 |
2023/02/17 | 1,186 | 1,196 | 1,182 | 1,184 | 1,918,700 |
2023/02/16 | 1,186 | 1,193 | 1,183 | 1,185 | 603,200 |
2023/02/15 | 1,182 | 1,187 | 1,181 | 1,185 | 368,700 |
2023/02/14 | 1,180 | 1,189 | 1,178 | 1,182 | 469,100 |
2023/02/13 | 1,189 | 1,189 | 1,175 | 1,180 | 585,400 |
2023/02/10 | 1,170 | 1,184 | 1,170 | 1,178 | 1,615,400 |
2023/02/09 | 1,170 | 1,185 | 1,168 | 1,182 | 795,900 |
2023/02/08 | 1,195 | 1,199 | 1,175 | 1,179 | 816,600 |
2023/02/07 | 1,204 | 1,216 | 1,195 | 1,195 | 539,600 |
2023/02/06 | 1,205 | 1,211 | 1,200 | 1,204 | 775,600 |
2023/02/03 | 1,190 | 1,200 | 1,186 | 1,196 | 1,012,200 |
2023/02/02 | 1,212 | 1,213 | 1,193 | 1,193 | 788,400 |
2023/02/01 | 1,228 | 1,231 | 1,211 | 1,211 | 600,300 |
2023/01/31 | 1,220 | 1,232 | 1,219 | 1,226 | 607,000 |
2023/01/30 | 1,202 | 1,217 | 1,202 | 1,213 | 643,900 |
2023/01/27 | 1,197 | 1,205 | 1,193 | 1,202 | 531,800 |
2023/01/26 | 1,215 | 1,215 | 1,198 | 1,204 | 468,100 |
2023/01/25 | 1,189 | 1,208 | 1,182 | 1,207 | 667,400 |
2023/01/24 | 1,197 | 1,204 | 1,188 | 1,189 | 578,600 |
2023/01/23 | 1,211 | 1,214 | 1,193 | 1,193 | 747,600 |
2023/01/20 | 1,194 | 1,215 | 1,186 | 1,209 | 944,200 |
2023/01/19 | 1,185 | 1,204 | 1,185 | 1,192 | 485,700 |
2023/01/18 | 1,184 | 1,195 | 1,178 | 1,189 | 480,100 |
2023/01/17 | 1,177 | 1,191 | 1,170 | 1,189 | 514,600 |
2023/01/16 | 1,200 | 1,200 | 1,177 | 1,177 | 518,900 |
2023/01/13 | 1,211 | 1,221 | 1,194 | 1,205 | 694,100 |
2023/01/12 | 1,239 | 1,267 | 1,203 | 1,211 | 1,337,000 |
2023/01/11 | 1,234 | 1,234 | 1,194 | 1,196 | 1,387,000 |
2023/01/10 | 1,240 | 1,272 | 1,237 | 1,239 | 824,700 |
2023/01/06 | 1,253 | 1,256 | 1,221 | 1,221 | 674,100 |
2023/01/05 | 1,269 | 1,272 | 1,238 | 1,242 | 871,800 |
2023/01/04 | 1,282 | 1,290 | 1,277 | 1,282 | 619,700 |