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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,491 | 1,494 | 1,457 | 1,479 | 2,627,600 |
| 2024/04/25 | 1,545 | 1,545 | 1,488 | 1,492 | 758,300 |
| 2024/04/24 | 1,551 | 1,565 | 1,540 | 1,549 | 752,200 |
| 2024/04/23 | 1,577 | 1,591 | 1,561 | 1,561 | 582,800 |
| 2024/04/22 | 1,550 | 1,582 | 1,543 | 1,577 | 668,100 |
| 2024/04/19 | 1,571 | 1,588 | 1,543 | 1,543 | 1,036,700 |
| 2024/04/18 | 1,519 | 1,573 | 1,519 | 1,565 | 750,000 |
| 2024/04/17 | 1,520 | 1,547 | 1,507 | 1,510 | 901,700 |
| 2024/04/16 | 1,615 | 1,618 | 1,524 | 1,532 | 1,586,300 |
| 2024/04/15 | 1,528 | 1,648 | 1,509 | 1,644 | 3,521,700 |
| 2024/04/12 | 1,430 | 1,449 | 1,404 | 1,438 | 792,900 |
| 2024/04/11 | 1,373 | 1,424 | 1,365 | 1,424 | 884,000 |
| 2024/04/10 | 1,378 | 1,384 | 1,370 | 1,374 | 452,400 |
| 2024/04/09 | 1,387 | 1,394 | 1,363 | 1,375 | 530,800 |
| 2024/04/08 | 1,390 | 1,402 | 1,377 | 1,385 | 565,800 |
| 2024/04/05 | 1,360 | 1,395 | 1,355 | 1,391 | 603,400 |
| 2024/04/04 | 1,370 | 1,372 | 1,340 | 1,365 | 698,300 |
| 2024/04/03 | 1,322 | 1,360 | 1,314 | 1,360 | 755,400 |
| 2024/04/02 | 1,326 | 1,333 | 1,305 | 1,332 | 587,200 |
| 2024/04/01 | 1,290 | 1,332 | 1,285 | 1,326 | 869,900 |
| 2024/03/29 | 1,288 | 1,295 | 1,272 | 1,282 | 454,000 |
| 2024/03/28 | 1,264 | 1,289 | 1,263 | 1,281 | 505,700 |
| 2024/03/27 | 1,258 | 1,273 | 1,258 | 1,268 | 514,200 |
| 2024/03/26 | 1,278 | 1,279 | 1,256 | 1,258 | 403,900 |
| 2024/03/25 | 1,294 | 1,302 | 1,285 | 1,285 | 514,100 |
| 2024/03/22 | 1,275 | 1,294 | 1,272 | 1,290 | 566,700 |
| 2024/03/21 | 1,291 | 1,293 | 1,270 | 1,271 | 385,700 |
| 2024/03/19 | 1,290 | 1,297 | 1,280 | 1,290 | 339,100 |
| 2024/03/18 | 1,285 | 1,299 | 1,280 | 1,290 | 370,400 |
| 2024/03/15 | 1,284 | 1,286 | 1,275 | 1,283 | 424,900 |
| 2024/03/14 | 1,271 | 1,283 | 1,271 | 1,281 | 283,400 |
| 2024/03/13 | 1,289 | 1,290 | 1,267 | 1,273 | 348,000 |
| 2024/03/12 | 1,262 | 1,282 | 1,250 | 1,278 | 525,000 |
| 2024/03/11 | 1,238 | 1,263 | 1,236 | 1,262 | 626,400 |
| 2024/03/08 | 1,244 | 1,267 | 1,242 | 1,242 | 852,100 |
| 2024/03/07 | 1,260 | 1,270 | 1,245 | 1,255 | 654,900 |
| 2024/03/06 | 1,240 | 1,278 | 1,240 | 1,270 | 545,700 |
| 2024/03/05 | 1,248 | 1,258 | 1,240 | 1,256 | 371,100 |
| 2024/03/04 | 1,260 | 1,265 | 1,246 | 1,252 | 656,700 |
| 2024/03/01 | 1,268 | 1,282 | 1,265 | 1,273 | 548,600 |
| 2024/02/29 | 1,300 | 1,313 | 1,275 | 1,287 | 611,100 |
| 2024/02/28 | 1,298 | 1,304 | 1,286 | 1,290 | 2,043,700 |
| 2024/02/27 | 1,312 | 1,315 | 1,295 | 1,304 | 2,763,100 |
| 2024/02/26 | 1,290 | 1,316 | 1,287 | 1,311 | 1,402,500 |
| 2024/02/22 | 1,295 | 1,295 | 1,277 | 1,284 | 1,124,900 |
| 2024/02/21 | 1,279 | 1,289 | 1,260 | 1,280 | 1,909,600 |
| 2024/02/20 | 1,336 | 1,337 | 1,300 | 1,300 | 1,186,800 |
| 2024/02/19 | 1,318 | 1,332 | 1,312 | 1,331 | 1,192,800 |
| 2024/02/16 | 1,321 | 1,334 | 1,315 | 1,321 | 950,900 |
| 2024/02/15 | 1,325 | 1,327 | 1,308 | 1,311 | 1,186,900 |
| 2024/02/14 | 1,341 | 1,346 | 1,308 | 1,318 | 1,487,900 |
| 2024/02/13 | 1,359 | 1,360 | 1,348 | 1,353 | 1,152,000 |
| 2024/02/09 | 1,346 | 1,361 | 1,339 | 1,359 | 923,200 |
| 2024/02/08 | 1,335 | 1,346 | 1,325 | 1,337 | 907,300 |
| 2024/02/07 | 1,361 | 1,363 | 1,333 | 1,345 | 643,900 |
| 2024/02/06 | 1,369 | 1,377 | 1,356 | 1,360 | 713,700 |
| 2024/02/05 | 1,385 | 1,387 | 1,376 | 1,377 | 623,000 |
| 2024/02/02 | 1,383 | 1,386 | 1,360 | 1,372 | 645,200 |
| 2024/02/01 | 1,371 | 1,382 | 1,362 | 1,377 | 472,000 |
| 2024/01/31 | 1,360 | 1,375 | 1,354 | 1,375 | 444,900 |
| 2024/01/30 | 1,351 | 1,360 | 1,344 | 1,354 | 387,500 |
| 2024/01/29 | 1,351 | 1,358 | 1,346 | 1,351 | 388,800 |
| 2024/01/26 | 1,377 | 1,381 | 1,341 | 1,345 | 541,600 |
| 2024/01/25 | 1,362 | 1,380 | 1,359 | 1,379 | 459,700 |
| 2024/01/24 | 1,350 | 1,362 | 1,346 | 1,361 | 338,300 |
| 2024/01/23 | 1,366 | 1,377 | 1,355 | 1,356 | 433,800 |
| 2024/01/22 | 1,353 | 1,359 | 1,345 | 1,357 | 440,600 |
| 2024/01/19 | 1,348 | 1,359 | 1,340 | 1,352 | 548,800 |
| 2024/01/18 | 1,350 | 1,355 | 1,340 | 1,341 | 404,200 |
| 2024/01/17 | 1,333 | 1,355 | 1,332 | 1,340 | 665,400 |
| 2024/01/16 | 1,380 | 1,390 | 1,334 | 1,336 | 775,000 |
| 2024/01/15 | 1,366 | 1,393 | 1,345 | 1,376 | 1,231,200 |
| 2024/01/12 | 1,374 | 1,378 | 1,325 | 1,336 | 1,242,300 |
| 2024/01/11 | 1,387 | 1,394 | 1,374 | 1,375 | 671,000 |
| 2024/01/10 | 1,399 | 1,400 | 1,363 | 1,380 | 899,200 |
| 2024/01/09 | 1,377 | 1,405 | 1,376 | 1,395 | 790,400 |
| 2024/01/05 | 1,368 | 1,379 | 1,361 | 1,374 | 716,200 |
| 2024/01/04 | 1,343 | 1,355 | 1,317 | 1,354 | 528,200 |