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

ビーマップ(4316)の株価時系列情報

ビーマップ(4316)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
2026/07/09 126 128 126 126 21,000
2026/07/08 126 129 126 127 17,900
2026/07/07 131 131 127 128 25,600
2026/07/06 128 133 126 131 48,500
2026/07/03 127 130 127 128 22,800
2026/07/02 125 131 124 130 83,000
2026/07/01 128 128 126 126 13,000
2026/06/30 127 129 125 128 27,500
2026/06/29 125 129 125 128 27,400
2026/06/26 132 132 125 125 51,700
2026/06/25 128 133 126 127 58,500
2026/06/24 131 133 128 128 58,700
2026/06/23 134 137 129 131 78,800
2026/06/22 122 152 122 135 631,200
2026/06/19 129 132 121 122 169,400
2026/06/18 140 140 126 130 260,000
2026/06/17 120 151 118 144 918,900
2026/06/16 135 136 117 120 257,700
2026/06/15 117 158 117 130 1,483,300
2026/06/12 122 123 116 117 64,000
2026/06/11 121 123 117 121 103,000
2026/06/10 129 135 119 123 109,400
2026/06/09 135 135 130 132 57,600
2026/06/08 140 143 133 134 105,100
2026/06/05 143 144 140 141 37,600
2026/06/04 144 146 141 141 70,800
2026/06/03 147 168 144 148 242,800
2026/06/02 154 155 148 150 90,500
2026/06/01 160 162 156 156 58,200
2026/05/29 162 173 160 160 156,700
2026/05/28 162 164 160 160 61,000
2026/05/27 164 166 161 165 87,400
2026/05/26 165 187 160 164 278,700
2026/05/25 175 175 165 166 98,100
2026/05/22 175 179 170 173 94,200
2026/05/21 164 200 163 174 449,500
2026/05/20 174 177 161 166 245,400
2026/05/19 176 182 170 174 151,300
2026/05/18 196 200 171 180 346,300
2026/05/15 220 220 182 191 491,400
2026/05/14 265 283 198 200 1,633,600
2026/05/13 187 227 187 227 1,990,400
2026/05/12 161 211 161 177 2,027,100
2026/05/11 174 177 161 161 219,300
2026/05/08 169 211 160 176 1,260,600
2026/05/07 173 178 157 164 248,500
2026/05/01 175 189 170 173 191,000
2026/04/30 204 204 184 185 207,000
2026/04/28 210 225 197 199 291,200
2026/04/27 220 221 213 213 87,000
2026/04/24 228 230 219 220 141,300
2026/04/23 233 237 224 228 164,900
2026/04/22 233 252 227 234 459,900
2026/04/21 231 270 221 231 878,900
2026/04/20 244 255 225 235 530,800
2026/04/17 221 259 217 236 1,732,300
2026/04/16 194 274 190 206 2,483,900
2026/04/15 215 215 199 202 463,100
2026/04/14 230 231 213 218 555,200
2026/04/13 217 245 216 226 742,200
2026/04/10 250 284 220 241 1,777,000
2026/04/09 315 350 240 251 3,322,800
2026/04/08 203 291 200 291 4,930,700
2026/04/07 170 211 170 211 2,820,800
2026/04/06 190 194 147 161 2,072,400
2026/04/03 171 212 169 192 4,855,700
2026/03/27 890 890 753 753 816,000
2026/03/26 970 982 902 903 437,400
2026/03/25 1,002 1,004 897 970 465,600
2026/03/24 1,080 1,100 995 997 93,900
2026/03/23 1,005 1,107 957 1,079 219,900
2026/03/19 1,090 1,098 1,063 1,065 97,000
2026/03/18 1,115 1,126 1,095 1,120 96,700
2026/03/17 1,133 1,181 1,107 1,121 173,400
2026/03/16 1,139 1,198 1,108 1,116 202,600
2026/03/13 1,071 1,152 1,060 1,125 207,500
2026/03/12 1,111 1,124 1,090 1,093 71,800
2026/03/11 1,121 1,164 1,112 1,126 115,700
2026/03/10 1,139 1,154 1,109 1,111 149,800
2026/03/09 1,151 1,151 1,069 1,106 193,000
2026/03/06 1,177 1,235 1,153 1,189 136,100
2026/03/05 1,200 1,236 1,163 1,181 218,200
2026/03/04 1,215 1,236 1,126 1,131 370,300
2026/03/03 1,308 1,448 1,248 1,275 866,200
2026/03/02 1,190 1,314 1,165 1,278 387,200
2026/02/27 1,204 1,230 1,157 1,220 220,000
2026/02/26 1,180 1,227 1,160 1,186 155,200
2026/02/25 1,195 1,250 1,176 1,182 216,700
2026/02/24 1,271 1,301 1,181 1,216 540,200
2026/02/20 1,208 1,230 1,143 1,151 257,900
2026/02/19 1,409 1,501 1,152 1,238 923,700
2026/02/18 1,629 1,728 1,313 1,439 2,636,200
2026/02/17 1,449 1,449 1,449 1,449 54,400
2026/02/16 1,000 1,149 997 1,149 413,700
2026/02/13 1,013 1,030 980 999 238,800
2026/02/12 982 1,188 980 1,031 1,111,000
2026/02/10 1,096 1,136 1,034 1,060 383,600
2026/02/09 1,061 1,150 1,004 1,112 440,700
2026/02/06 987 1,081 974 1,041 373,700
2026/02/05 961 1,016 956 1,000 274,400
2026/02/04 1,017 1,100 1,000 1,018 400,900
2026/02/03 1,028 1,063 966 1,023 456,100
2026/02/02 938 1,073 937 999 1,496,600
2026/01/30 986 986 920 923 160,800
2026/01/29 1,001 1,015 982 985 88,800
2026/01/28 991 1,119 986 999 404,800
2026/01/27 987 1,001 980 991 51,500
2026/01/26 1,005 1,023 966 987 117,000
2026/01/23 961 1,109 956 1,009 429,700
2026/01/22 1,003 1,004 960 969 81,200
2026/01/21 1,002 1,020 986 995 62,600
2026/01/20 1,004 1,030 977 1,023 105,500
2026/01/19 980 1,020 968 1,003 166,900
2026/01/16 1,041 1,041 965 967 325,100
2026/01/15 1,060 1,129 961 1,019 1,075,200
2026/01/14 1,000 1,018 965 979 218,200
2026/01/13 1,137 1,142 1,022 1,025 255,800
2026/01/09 1,200 1,215 1,135 1,136 146,100
2026/01/08 1,159 1,189 1,132 1,182 155,500
2026/01/07 1,135 1,160 1,106 1,132 177,200
2026/01/06 1,155 1,178 1,093 1,113 153,700
2026/01/05 1,150 1,164 1,106 1,131 107,000
2025/12/30 1,176 1,176 1,124 1,127 97,800
2025/12/29 1,205 1,250 1,163 1,186 300,300
2025/12/26 1,120 1,177 1,110 1,151 204,700
2025/12/25 1,154 1,162 1,119 1,119 81,800
2025/12/24 1,167 1,208 1,132 1,154 163,300
2025/12/23 1,265 1,316 1,165 1,167 267,200
2025/12/22 1,173 1,300 1,162 1,280 272,000
2025/12/19 1,191 1,219 1,129 1,148 135,200
2025/12/18 1,138 1,159 1,101 1,131 115,600
2025/12/17 1,232 1,249 1,150 1,161 235,700
2025/12/16 1,204 1,250 1,157 1,202 198,800
2025/12/15 1,228 1,320 1,147 1,200 377,700
2025/12/12 1,285 1,364 1,259 1,275 379,200
2025/12/11 1,357 1,461 1,230 1,345 1,610,000
2025/12/10 1,362 1,362 1,362 1,362 68,100
2025/12/09 1,034 1,095 1,014 1,062 290,100
2025/12/08 970 1,103 956 1,049 480,600
2025/12/05 896 1,008 896 966 488,400
2025/12/04 912 925 887 906 112,900
2025/12/03 875 952 852 915 517,100
2025/12/02 838 852 825 845 66,900
2025/12/01 890 890 836 845 103,500
2025/11/28 890 907 874 889 85,100
2025/11/27 894 919 866 890 135,600
2025/11/26 865 919 836 879 327,600
2025/11/25 899 899 813 820 227,700
2025/11/21 920 940 871 886 214,100
2025/11/20 970 983 881 905 338,800
2025/11/19 970 1,105 958 958 1,928,900
2025/11/18 955 955 955 955 60,700
2025/11/17 821 828 786 805 126,900
2025/11/14 814 848 797 827 163,800
2025/11/13 902 910 825 840 248,500
2025/11/12 860 976 841 911 284,200
2025/11/11 986 993 930 978 266,700
2025/11/10 941 1,049 924 995 687,800
2025/11/07 1,090 1,160 978 990 1,187,800
2025/11/06 1,064 1,064 1,064 1,064 42,700
2025/11/05 930 935 893 914 144,600
2025/11/04 993 1,007 960 960 92,300
2025/10/31 1,008 1,027 982 993 133,800
2025/10/30 1,023 1,028 941 993 179,500
2025/10/29 1,090 1,090 1,006 1,023 160,600
2025/10/28 1,151 1,169 1,079 1,087 109,100
2025/10/27 1,180 1,208 1,139 1,174 145,500
2025/10/24 1,115 1,183 1,097 1,150 269,500
2025/10/23 1,138 1,150 1,083 1,132 130,400
2025/10/22 1,216 1,229 1,147 1,152 104,200
2025/10/21 1,259 1,259 1,209 1,220 98,100
2025/10/20 1,179 1,261 1,160 1,250 190,200
2025/10/17 1,191 1,191 1,125 1,149 92,900
2025/10/16 1,165 1,211 1,147 1,206 141,500
2025/10/15 1,053 1,199 1,053 1,167 178,900
2025/10/14 1,047 1,121 1,047 1,073 126,700
2025/10/10 1,215 1,237 1,077 1,083 319,600
2025/10/09 1,258 1,295 1,211 1,252 238,100
2025/10/08 1,183 1,257 1,157 1,249 338,500
2025/10/07 1,400 1,550 1,102 1,213 2,046,300
2025/10/06 1,130 1,310 1,130 1,310 699,100
2025/10/03 1,037 1,066 1,005 1,010 118,500
2025/10/02 1,043 1,090 1,025 1,060 217,600
2025/10/01 1,051 1,051 1,003 1,027 99,100
2025/09/30 1,043 1,079 1,020 1,051 133,800
2025/09/29 1,167 1,170 1,030 1,060 326,900
2025/09/26 1,260 1,321 1,127 1,150 1,734,500
2025/09/25 1,250 1,289 1,014 1,021 520,900
2025/09/24 1,342 1,350 1,203 1,208 290,600
2025/09/22 1,397 1,470 1,340 1,372 317,700
2025/09/19 1,300 1,417 1,252 1,417 500,100
2025/09/18 1,259 1,499 1,252 1,322 1,078,500
2025/09/17 1,208 1,247 1,186 1,203 117,300
2025/09/16 1,187 1,247 1,177 1,234 104,200
2025/09/12 1,227 1,245 1,181 1,202 239,600
2025/09/11 1,315 1,443 1,271 1,287 521,400
2025/09/10 1,241 1,328 1,188 1,300 509,700
2025/09/09 1,398 1,410 1,163 1,214 513,800
2025/09/08 1,500 1,524 1,334 1,391 433,100
2025/09/05 1,369 1,443 1,349 1,415 194,100

このページの先頭へ