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
2026/06/19 1,665 1,702 1,659 1,701 719,400
2026/06/18 1,695 1,697 1,664 1,666 466,600
2026/06/17 1,715 1,727 1,694 1,702 274,200
2026/06/16 1,720 1,726 1,696 1,702 453,900
2026/06/15 1,750 1,755 1,733 1,733 450,500
2026/06/12 1,777 1,786 1,742 1,752 475,900
2026/06/11 1,792 1,795 1,763 1,786 366,600
2026/06/10 1,779 1,802 1,779 1,789 295,700
2026/06/09 1,774 1,792 1,755 1,763 336,700
2026/06/08 1,758 1,787 1,743 1,762 466,200
2026/06/05 1,797 1,812 1,745 1,756 453,200
2026/06/04 1,790 1,804 1,764 1,794 405,800
2026/06/03 1,781 1,799 1,772 1,790 299,400
2026/06/02 1,752 1,792 1,742 1,781 513,900
2026/06/01 1,776 1,777 1,730 1,752 414,300
2026/05/29 1,760 1,789 1,760 1,778 426,100
2026/05/28 1,731 1,757 1,717 1,757 339,700
2026/05/27 1,718 1,728 1,704 1,725 298,700
2026/05/26 1,740 1,740 1,710 1,720 386,100
2026/05/25 1,745 1,793 1,736 1,742 791,500
2026/05/22 1,730 1,760 1,715 1,760 378,800
2026/05/21 1,760 1,760 1,733 1,733 479,100
2026/05/20 1,775 1,800 1,745 1,766 521,000
2026/05/19 1,742 1,775 1,736 1,773 446,600
2026/05/18 1,724 1,737 1,705 1,734 451,000
2026/05/15 1,697 1,728 1,683 1,724 590,200
2026/05/14 1,678 1,699 1,670 1,687 353,200
2026/05/13 1,683 1,696 1,667 1,680 579,700
2026/05/12 1,658 1,683 1,653 1,670 668,300
2026/05/11 1,623 1,660 1,622 1,658 726,400
2026/05/08 1,614 1,630 1,589 1,617 603,200
2026/05/07 1,591 1,610 1,582 1,604 672,200
2026/05/01 1,612 1,620 1,593 1,600 371,700
2026/04/30 1,610 1,629 1,595 1,621 548,200
2026/04/28 1,637 1,643 1,616 1,622 1,785,400
2026/04/27 1,612 1,637 1,610 1,623 477,900
2026/04/24 1,645 1,650 1,623 1,625 364,400
2026/04/23 1,649 1,660 1,641 1,645 504,600
2026/04/22 1,685 1,689 1,662 1,664 428,800
2026/04/21 1,721 1,725 1,681 1,685 641,200
2026/04/20 1,736 1,742 1,702 1,712 495,000
2026/04/17 1,725 1,739 1,722 1,730 419,500
2026/04/16 1,742 1,750 1,726 1,726 370,900
2026/04/15 1,742 1,760 1,736 1,737 496,400
2026/04/14 1,755 1,766 1,722 1,729 797,800
2026/04/13 1,777 1,803 1,746 1,753 707,700
2026/04/10 1,813 1,829 1,741 1,768 1,897,200
2026/04/09 1,863 1,886 1,813 1,826 566,200
2026/04/08 1,855 1,864 1,847 1,863 583,200
2026/04/07 1,840 1,850 1,816 1,834 495,800
2026/04/06 1,787 1,826 1,786 1,822 432,700
2026/04/03 1,763 1,787 1,762 1,786 301,700
2026/03/27 1,740 1,746 1,729 1,744 437,700
2026/03/26 1,746 1,749 1,717 1,730 395,700
2026/03/25 1,743 1,744 1,726 1,735 344,200
2026/03/24 1,724 1,728 1,712 1,725 380,100
2026/03/23 1,702 1,706 1,677 1,700 416,700
2026/03/19 1,725 1,737 1,719 1,721 442,800
2026/03/18 1,713 1,740 1,708 1,740 294,600
2026/03/17 1,706 1,724 1,706 1,709 313,800
2026/03/16 1,718 1,722 1,704 1,714 331,600
2026/03/13 1,713 1,739 1,713 1,718 270,500
2026/03/12 1,739 1,741 1,712 1,730 441,100
2026/03/11 1,780 1,790 1,757 1,762 673,800
2026/03/10 1,786 1,790 1,753 1,763 471,900
2026/03/09 1,755 1,760 1,722 1,754 746,400
2026/03/06 1,722 1,740 1,706 1,738 319,400
2026/03/05 1,757 1,763 1,720 1,725 406,500
2026/03/04 1,724 1,738 1,692 1,723 590,700
2026/03/03 1,790 1,790 1,730 1,730 644,000
2026/03/02 1,769 1,805 1,765 1,791 569,800
2026/02/27 1,788 1,807 1,752 1,805 1,120,200
2026/02/26 1,775 1,776 1,755 1,761 2,169,900
2026/02/25 1,781 1,808 1,777 1,799 3,221,200
2026/02/24 1,781 1,793 1,773 1,782 1,874,700
2026/02/20 1,775 1,795 1,766 1,781 1,109,700
2026/02/19 1,780 1,801 1,759 1,784 1,403,900
2026/02/18 1,770 1,778 1,768 1,778 673,500
2026/02/17 1,748 1,765 1,743 1,759 590,800
2026/02/16 1,755 1,765 1,733 1,739 1,034,100
2026/02/13 1,797 1,797 1,759 1,764 923,100
2026/02/12 1,781 1,789 1,776 1,785 1,235,200
2026/02/10 1,758 1,782 1,753 1,775 662,400
2026/02/09 1,768 1,768 1,740 1,747 689,200
2026/02/06 1,756 1,760 1,730 1,743 539,600
2026/02/05 1,760 1,771 1,744 1,753 627,300
2026/02/04 1,735 1,747 1,729 1,732 473,700
2026/02/03 1,730 1,746 1,719 1,744 493,600
2026/02/02 1,730 1,736 1,711 1,714 502,500
2026/01/30 1,717 1,719 1,699 1,718 530,900
2026/01/29 1,701 1,712 1,685 1,703 598,600
2026/01/28 1,745 1,746 1,713 1,713 366,100
2026/01/27 1,753 1,760 1,741 1,755 382,900
2026/01/26 1,765 1,773 1,751 1,756 349,900
2026/01/23 1,756 1,774 1,754 1,767 262,400
2026/01/22 1,769 1,777 1,756 1,757 363,200
2026/01/21 1,767 1,777 1,751 1,759 364,300
2026/01/20 1,759 1,788 1,754 1,780 434,600
2026/01/19 1,763 1,788 1,752 1,761 440,000
2026/01/16 1,759 1,767 1,744 1,760 506,800
2026/01/15 1,773 1,789 1,745 1,764 974,100
2026/01/14 1,720 1,802 1,692 1,772 2,115,200
2026/01/13 1,730 1,745 1,714 1,714 752,100
2026/01/09 1,700 1,721 1,699 1,705 471,200
2026/01/08 1,710 1,718 1,689 1,691 480,900
2026/01/07 1,695 1,721 1,683 1,718 555,100
2026/01/06 1,690 1,706 1,687 1,698 608,100
2026/01/05 1,682 1,688 1,667 1,685 533,600

このページの先頭へ