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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,728 | 1,730 | 1,700 | 1,712 | 394,000 |
| 2024/12/27 | 1,710 | 1,730 | 1,697 | 1,730 | 477,000 |
| 2024/12/26 | 1,691 | 1,714 | 1,673 | 1,709 | 549,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,666 | 1,689 | 481,000 |
| 2024/12/24 | 1,700 | 1,718 | 1,698 | 1,704 | 392,700 |
| 2024/12/23 | 1,716 | 1,719 | 1,695 | 1,707 | 356,200 |
| 2024/12/20 | 1,734 | 1,734 | 1,695 | 1,714 | 619,600 |
| 2024/12/19 | 1,715 | 1,736 | 1,707 | 1,736 | 358,800 |
| 2024/12/18 | 1,759 | 1,759 | 1,723 | 1,723 | 274,600 |
| 2024/12/17 | 1,765 | 1,782 | 1,738 | 1,743 | 376,300 |
| 2024/12/16 | 1,790 | 1,797 | 1,758 | 1,765 | 368,800 |
| 2024/12/13 | 1,794 | 1,813 | 1,788 | 1,795 | 400,300 |
| 2024/12/12 | 1,795 | 1,805 | 1,779 | 1,798 | 430,200 |
| 2024/12/11 | 1,778 | 1,804 | 1,771 | 1,781 | 482,700 |
| 2024/12/10 | 1,778 | 1,779 | 1,744 | 1,771 | 471,200 |
| 2024/12/09 | 1,744 | 1,797 | 1,711 | 1,780 | 983,700 |
| 2024/12/06 | 1,690 | 1,755 | 1,687 | 1,744 | 976,700 |
| 2024/12/05 | 1,678 | 1,682 | 1,664 | 1,681 | 330,600 |
| 2024/12/04 | 1,678 | 1,689 | 1,652 | 1,678 | 472,000 |
| 2024/12/03 | 1,668 | 1,695 | 1,667 | 1,680 | 418,500 |
| 2024/12/02 | 1,666 | 1,670 | 1,646 | 1,664 | 333,500 |
| 2024/11/29 | 1,650 | 1,675 | 1,635 | 1,662 | 335,900 |
| 2024/11/28 | 1,641 | 1,678 | 1,640 | 1,656 | 426,800 |
| 2024/11/27 | 1,659 | 1,661 | 1,621 | 1,632 | 489,300 |
| 2024/11/26 | 1,645 | 1,672 | 1,638 | 1,665 | 488,000 |
| 2024/11/25 | 1,658 | 1,675 | 1,637 | 1,648 | 854,600 |
| 2024/11/22 | 1,627 | 1,639 | 1,595 | 1,635 | 797,200 |
| 2024/11/21 | 1,650 | 1,654 | 1,621 | 1,627 | 479,900 |
| 2024/11/20 | 1,668 | 1,680 | 1,646 | 1,653 | 396,000 |
| 2024/11/19 | 1,717 | 1,719 | 1,660 | 1,669 | 582,500 |
| 2024/11/18 | 1,700 | 1,733 | 1,694 | 1,717 | 474,200 |
| 2024/11/15 | 1,692 | 1,712 | 1,667 | 1,685 | 614,800 |
| 2024/11/14 | 1,683 | 1,689 | 1,662 | 1,667 | 487,600 |
| 2024/11/13 | 1,710 | 1,718 | 1,689 | 1,691 | 615,000 |
| 2024/11/12 | 1,665 | 1,740 | 1,663 | 1,710 | 933,500 |
| 2024/11/11 | 1,674 | 1,705 | 1,655 | 1,665 | 604,600 |
| 2024/11/08 | 1,678 | 1,691 | 1,663 | 1,670 | 458,000 |
| 2024/11/07 | 1,666 | 1,675 | 1,646 | 1,669 | 636,700 |
| 2024/11/06 | 1,694 | 1,712 | 1,653 | 1,653 | 617,200 |
| 2024/11/05 | 1,704 | 1,705 | 1,670 | 1,693 | 459,200 |
| 2024/11/01 | 1,684 | 1,709 | 1,681 | 1,698 | 446,500 |
| 2024/10/31 | 1,695 | 1,715 | 1,688 | 1,708 | 698,100 |
| 2024/10/30 | 1,688 | 1,705 | 1,665 | 1,694 | 932,800 |
| 2024/10/29 | 1,638 | 1,680 | 1,629 | 1,674 | 784,400 |
| 2024/10/28 | 1,585 | 1,650 | 1,583 | 1,638 | 764,000 |
| 2024/10/25 | 1,609 | 1,609 | 1,573 | 1,580 | 634,200 |
| 2024/10/24 | 1,615 | 1,635 | 1,604 | 1,611 | 669,800 |
| 2024/10/23 | 1,662 | 1,674 | 1,624 | 1,628 | 696,400 |
| 2024/10/22 | 1,685 | 1,703 | 1,667 | 1,675 | 639,200 |
| 2024/10/21 | 1,747 | 1,767 | 1,694 | 1,695 | 1,135,800 |
| 2024/10/18 | 1,775 | 1,815 | 1,703 | 1,743 | 2,194,500 |
| 2024/10/17 | 1,765 | 1,780 | 1,739 | 1,762 | 981,700 |
| 2024/10/16 | 1,722 | 1,754 | 1,716 | 1,744 | 1,449,900 |
| 2024/10/15 | 1,650 | 1,748 | 1,650 | 1,722 | 4,668,500 |
| 2024/10/11 | 1,547 | 1,553 | 1,517 | 1,530 | 1,468,300 |
| 2024/10/10 | 1,582 | 1,586 | 1,553 | 1,561 | 879,100 |
| 2024/10/09 | 1,568 | 1,586 | 1,561 | 1,582 | 459,700 |
| 2024/10/08 | 1,588 | 1,590 | 1,562 | 1,568 | 427,200 |
| 2024/10/07 | 1,610 | 1,617 | 1,581 | 1,592 | 422,700 |
| 2024/10/04 | 1,590 | 1,613 | 1,589 | 1,598 | 502,300 |
| 2024/10/03 | 1,590 | 1,600 | 1,568 | 1,572 | 372,800 |
| 2024/10/02 | 1,574 | 1,599 | 1,553 | 1,558 | 467,900 |
| 2024/10/01 | 1,600 | 1,600 | 1,551 | 1,584 | 599,600 |
| 2024/09/30 | 1,581 | 1,610 | 1,578 | 1,583 | 638,500 |
| 2024/09/27 | 1,620 | 1,640 | 1,611 | 1,630 | 469,100 |
| 2024/09/26 | 1,590 | 1,616 | 1,590 | 1,615 | 850,800 |
| 2024/09/25 | 1,544 | 1,570 | 1,526 | 1,557 | 659,300 |
| 2024/09/24 | 1,530 | 1,558 | 1,521 | 1,544 | 674,200 |
| 2024/09/20 | 1,529 | 1,548 | 1,525 | 1,542 | 701,400 |
| 2024/09/19 | 1,550 | 1,564 | 1,509 | 1,518 | 735,200 |
| 2024/09/18 | 1,569 | 1,585 | 1,540 | 1,551 | 450,200 |
| 2024/09/17 | 1,538 | 1,558 | 1,528 | 1,554 | 699,900 |
| 2024/09/13 | 1,545 | 1,551 | 1,523 | 1,533 | 662,100 |
| 2024/09/12 | 1,525 | 1,553 | 1,524 | 1,534 | 839,000 |
| 2024/09/11 | 1,565 | 1,565 | 1,491 | 1,502 | 1,220,800 |
| 2024/09/10 | 1,581 | 1,620 | 1,569 | 1,581 | 1,345,400 |
| 2024/09/09 | 1,647 | 1,655 | 1,567 | 1,567 | 1,863,900 |
| 2024/09/06 | 1,663 | 1,719 | 1,660 | 1,693 | 809,400 |
| 2024/09/05 | 1,708 | 1,708 | 1,633 | 1,658 | 1,200,500 |
| 2024/09/04 | 1,737 | 1,791 | 1,719 | 1,728 | 835,200 |
| 2024/09/03 | 1,719 | 1,766 | 1,713 | 1,766 | 724,800 |
| 2024/09/02 | 1,680 | 1,724 | 1,671 | 1,720 | 1,051,700 |
| 2024/08/30 | 1,670 | 1,675 | 1,631 | 1,666 | 851,900 |
| 2024/08/29 | 1,677 | 1,704 | 1,668 | 1,680 | 2,135,400 |
| 2024/08/28 | 1,700 | 1,712 | 1,683 | 1,701 | 2,767,000 |
| 2024/08/27 | 1,703 | 1,714 | 1,694 | 1,700 | 1,286,000 |
| 2024/08/26 | 1,722 | 1,732 | 1,707 | 1,711 | 821,300 |
| 2024/08/23 | 1,719 | 1,724 | 1,702 | 1,723 | 918,500 |
| 2024/08/22 | 1,701 | 1,730 | 1,696 | 1,723 | 1,095,000 |
| 2024/08/21 | 1,683 | 1,702 | 1,675 | 1,695 | 1,105,200 |
| 2024/08/20 | 1,611 | 1,720 | 1,611 | 1,699 | 1,899,600 |
| 2024/08/19 | 1,626 | 1,626 | 1,595 | 1,597 | 1,469,700 |
| 2024/08/16 | 1,609 | 1,634 | 1,599 | 1,631 | 1,367,100 |
| 2024/08/15 | 1,593 | 1,611 | 1,570 | 1,574 | 1,230,400 |
| 2024/08/14 | 1,600 | 1,604 | 1,575 | 1,595 | 919,100 |
| 2024/08/13 | 1,580 | 1,608 | 1,574 | 1,601 | 1,255,600 |
| 2024/08/09 | 1,574 | 1,617 | 1,550 | 1,580 | 1,021,600 |
| 2024/08/08 | 1,531 | 1,573 | 1,523 | 1,550 | 1,280,300 |
| 2024/08/07 | 1,524 | 1,583 | 1,518 | 1,554 | 852,300 |
| 2024/08/06 | 1,501 | 1,562 | 1,491 | 1,535 | 1,150,100 |
| 2024/08/05 | 1,521 | 1,525 | 1,435 | 1,451 | 1,542,700 |
| 2024/08/02 | 1,577 | 1,595 | 1,550 | 1,556 | 1,047,200 |
| 2024/08/01 | 1,673 | 1,683 | 1,609 | 1,609 | 1,158,200 |
| 2024/07/31 | 1,679 | 1,700 | 1,660 | 1,698 | 539,500 |
| 2024/07/30 | 1,714 | 1,716 | 1,663 | 1,688 | 805,700 |
| 2024/07/29 | 1,696 | 1,710 | 1,667 | 1,706 | 636,200 |
| 2024/07/26 | 1,701 | 1,722 | 1,679 | 1,682 | 751,600 |
| 2024/07/25 | 1,700 | 1,717 | 1,677 | 1,702 | 1,217,700 |
| 2024/07/24 | 1,802 | 1,802 | 1,728 | 1,734 | 803,700 |
| 2024/07/23 | 1,780 | 1,808 | 1,777 | 1,796 | 709,200 |
| 2024/07/22 | 1,713 | 1,770 | 1,709 | 1,770 | 846,100 |
| 2024/07/19 | 1,708 | 1,715 | 1,670 | 1,713 | 636,400 |
| 2024/07/18 | 1,701 | 1,733 | 1,686 | 1,714 | 729,800 |
| 2024/07/17 | 1,647 | 1,710 | 1,639 | 1,710 | 1,220,900 |
| 2024/07/16 | 1,674 | 1,674 | 1,618 | 1,634 | 1,703,200 |
| 2024/07/12 | 1,572 | 1,603 | 1,564 | 1,578 | 1,466,000 |
| 2024/07/11 | 1,536 | 1,562 | 1,530 | 1,556 | 560,500 |
| 2024/07/10 | 1,530 | 1,533 | 1,510 | 1,524 | 440,900 |
| 2024/07/09 | 1,492 | 1,527 | 1,490 | 1,521 | 503,400 |
| 2024/07/08 | 1,499 | 1,515 | 1,474 | 1,489 | 607,400 |
| 2024/07/05 | 1,520 | 1,525 | 1,488 | 1,489 | 677,600 |
| 2024/07/04 | 1,542 | 1,543 | 1,516 | 1,516 | 422,700 |
| 2024/07/03 | 1,540 | 1,541 | 1,529 | 1,540 | 214,600 |
| 2024/07/02 | 1,554 | 1,570 | 1,528 | 1,538 | 556,100 |
| 2024/07/01 | 1,542 | 1,551 | 1,531 | 1,549 | 379,700 |
| 2024/06/28 | 1,547 | 1,550 | 1,522 | 1,533 | 466,400 |
| 2024/06/27 | 1,551 | 1,578 | 1,538 | 1,554 | 461,200 |
| 2024/06/26 | 1,550 | 1,577 | 1,545 | 1,552 | 406,400 |
| 2024/06/25 | 1,523 | 1,566 | 1,521 | 1,559 | 381,900 |
| 2024/06/24 | 1,519 | 1,530 | 1,502 | 1,519 | 584,900 |
| 2024/06/21 | 1,520 | 1,532 | 1,501 | 1,509 | 979,700 |
| 2024/06/20 | 1,610 | 1,618 | 1,542 | 1,552 | 577,900 |
| 2024/06/19 | 1,611 | 1,623 | 1,598 | 1,610 | 216,700 |
| 2024/06/18 | 1,618 | 1,632 | 1,600 | 1,605 | 289,500 |
| 2024/06/17 | 1,599 | 1,613 | 1,583 | 1,613 | 400,500 |
| 2024/06/14 | 1,576 | 1,607 | 1,576 | 1,599 | 430,600 |
| 2024/06/13 | 1,580 | 1,585 | 1,570 | 1,574 | 246,500 |
| 2024/06/12 | 1,590 | 1,602 | 1,580 | 1,586 | 238,800 |
| 2024/06/11 | 1,609 | 1,614 | 1,592 | 1,594 | 293,000 |
| 2024/06/10 | 1,608 | 1,613 | 1,595 | 1,609 | 317,300 |
| 2024/06/07 | 1,583 | 1,619 | 1,581 | 1,608 | 531,500 |
| 2024/06/06 | 1,583 | 1,595 | 1,561 | 1,580 | 310,400 |
| 2024/06/05 | 1,553 | 1,576 | 1,546 | 1,573 | 382,400 |
| 2024/06/04 | 1,530 | 1,560 | 1,525 | 1,554 | 348,700 |
| 2024/06/03 | 1,575 | 1,576 | 1,533 | 1,538 | 387,100 |
| 2024/05/31 | 1,565 | 1,588 | 1,560 | 1,571 | 732,400 |
| 2024/05/30 | 1,512 | 1,555 | 1,505 | 1,551 | 605,800 |
| 2024/05/29 | 1,518 | 1,542 | 1,500 | 1,529 | 625,200 |
| 2024/05/28 | 1,475 | 1,507 | 1,475 | 1,504 | 435,700 |
| 2024/05/27 | 1,470 | 1,472 | 1,457 | 1,472 | 240,100 |
| 2024/05/24 | 1,444 | 1,472 | 1,441 | 1,463 | 276,600 |
| 2024/05/23 | 1,469 | 1,476 | 1,457 | 1,462 | 235,500 |
| 2024/05/22 | 1,474 | 1,490 | 1,466 | 1,470 | 306,300 |
| 2024/05/21 | 1,491 | 1,497 | 1,474 | 1,478 | 405,000 |
| 2024/05/20 | 1,500 | 1,507 | 1,472 | 1,480 | 435,000 |
| 2024/05/17 | 1,474 | 1,500 | 1,471 | 1,489 | 290,800 |
| 2024/05/16 | 1,477 | 1,499 | 1,465 | 1,485 | 272,700 |
| 2024/05/15 | 1,499 | 1,504 | 1,474 | 1,484 | 349,200 |
| 2024/05/14 | 1,474 | 1,492 | 1,461 | 1,489 | 371,300 |
| 2024/05/13 | 1,465 | 1,480 | 1,458 | 1,474 | 234,700 |
| 2024/05/10 | 1,476 | 1,482 | 1,466 | 1,469 | 431,700 |
| 2024/05/09 | 1,463 | 1,494 | 1,457 | 1,477 | 311,900 |
| 2024/05/08 | 1,471 | 1,478 | 1,452 | 1,452 | 324,400 |
| 2024/05/07 | 1,493 | 1,498 | 1,468 | 1,473 | 501,000 |
| 2024/05/02 | 1,510 | 1,523 | 1,498 | 1,507 | 341,800 |
| 2024/05/01 | 1,513 | 1,535 | 1,503 | 1,513 | 345,700 |
| 2024/04/30 | 1,489 | 1,536 | 1,488 | 1,531 | 597,600 |
| 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 |