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 |
|---|---|---|---|---|---|
| 2026/01/07 | 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 |
| 2025/09/04 | 1,431 | 1,482 | 1,324 | 1,378 | 377,400 |
| 2025/09/03 | 1,573 | 1,613 | 1,422 | 1,474 | 451,500 |
| 2025/09/02 | 1,603 | 1,603 | 1,484 | 1,533 | 327,600 |
| 2025/09/01 | 1,452 | 1,640 | 1,440 | 1,610 | 484,100 |
| 2025/08/29 | 1,386 | 1,529 | 1,386 | 1,522 | 478,300 |
| 2025/08/28 | 1,477 | 1,717 | 1,383 | 1,452 | 1,652,500 |
| 2025/08/27 | 1,560 | 1,657 | 1,362 | 1,417 | 801,000 |
| 2025/08/26 | 1,942 | 1,942 | 1,590 | 1,665 | 563,300 |
| 2025/08/25 | 2,082 | 2,282 | 1,752 | 2,032 | 888,800 |
| 2025/08/22 | 1,841 | 2,081 | 1,806 | 2,081 | 1,205,500 |
| 2025/08/21 | 1,681 | 1,920 | 1,618 | 1,681 | 1,413,600 |
| 2025/08/20 | 1,650 | 1,718 | 1,565 | 1,718 | 1,304,200 |
| 2025/08/19 | 1,140 | 1,418 | 1,096 | 1,418 | 1,134,600 |
| 2025/08/18 | 1,251 | 1,320 | 1,110 | 1,118 | 1,041,100 |
| 2025/08/15 | 1,130 | 1,145 | 1,063 | 1,145 | 782,600 |
| 2025/08/14 | 990 | 995 | 960 | 995 | 270,600 |
| 2025/08/13 | 895 | 912 | 833 | 845 | 308,500 |
| 2025/08/12 | 870 | 948 | 862 | 907 | 504,100 |
| 2025/08/08 | 905 | 952 | 881 | 885 | 690,300 |
| 2025/08/07 | 908 | 960 | 892 | 903 | 660,400 |
| 2025/08/06 | 971 | 993 | 912 | 938 | 1,230,400 |
| 2025/08/05 | 881 | 1,008 | 876 | 960 | 5,095,100 |
| 2025/08/04 | 686 | 866 | 684 | 866 | 2,091,200 |
| 2025/08/01 | 696 | 745 | 690 | 716 | 682,800 |
| 2025/07/31 | 739 | 768 | 684 | 711 | 1,054,400 |
| 2025/07/30 | 687 | 727 | 660 | 699 | 1,377,300 |
| 2025/07/29 | 820 | 872 | 677 | 727 | 4,898,200 |
| 2025/07/28 | 650 | 745 | 625 | 745 | 4,348,400 |
| 2025/07/25 | 552 | 645 | 546 | 645 | 953,000 |
| 2025/07/24 | 567 | 567 | 542 | 545 | 220,800 |
| 2025/07/23 | 598 | 623 | 574 | 580 | 574,100 |
| 2025/07/22 | 602 | 618 | 563 | 569 | 246,200 |
| 2025/07/18 | 608 | 636 | 592 | 606 | 328,200 |
| 2025/07/17 | 655 | 665 | 595 | 610 | 461,800 |
| 2025/07/16 | 598 | 665 | 592 | 651 | 500,200 |
| 2025/07/15 | 707 | 731 | 631 | 664 | 680,700 |
| 2025/07/14 | 687 | 741 | 660 | 697 | 3,101,400 |
| 2025/07/11 | 647 | 647 | 647 | 647 | 102,000 |
| 2025/07/10 | 580 | 580 | 522 | 547 | 440,500 |
| 2025/07/09 | 576 | 594 | 555 | 570 | 730,800 |
| 2025/07/08 | 519 | 616 | 502 | 586 | 4,402,300 |
| 2025/07/07 | 496 | 529 | 492 | 529 | 448,400 |
| 2025/07/04 | 449 | 449 | 449 | 449 | 74,400 |
| 2025/07/03 | 369 | 373 | 369 | 369 | 4,900 |
| 2025/07/02 | 373 | 373 | 368 | 368 | 8,300 |
| 2025/07/01 | 378 | 382 | 374 | 375 | 18,700 |
| 2025/06/30 | 374 | 377 | 370 | 375 | 18,300 |
| 2025/06/27 | 381 | 382 | 373 | 373 | 35,800 |
| 2025/06/26 | 379 | 450 | 375 | 377 | 775,700 |
| 2025/06/25 | 386 | 386 | 379 | 380 | 4,700 |
| 2025/06/24 | 389 | 389 | 377 | 386 | 27,400 |
| 2025/06/23 | 387 | 389 | 382 | 384 | 18,200 |
| 2025/06/20 | 391 | 395 | 389 | 391 | 23,100 |
| 2025/06/19 | 397 | 398 | 388 | 391 | 37,400 |
| 2025/06/18 | 376 | 398 | 373 | 382 | 149,300 |
| 2025/06/17 | 373 | 374 | 371 | 373 | 5,400 |
| 2025/06/16 | 371 | 374 | 368 | 374 | 17,800 |
| 2025/06/13 | 370 | 373 | 368 | 373 | 4,700 |
| 2025/06/12 | 372 | 372 | 368 | 370 | 6,500 |
| 2025/06/11 | 366 | 375 | 366 | 372 | 10,900 |
| 2025/06/10 | 369 | 370 | 367 | 367 | 6,800 |
| 2025/06/09 | 371 | 372 | 366 | 366 | 7,700 |
| 2025/06/06 | 371 | 375 | 370 | 370 | 4,800 |
| 2025/06/05 | 369 | 387 | 367 | 371 | 116,800 |
| 2025/06/04 | 374 | 374 | 369 | 369 | 8,200 |
| 2025/06/03 | 376 | 376 | 366 | 368 | 12,000 |
| 2025/06/02 | 366 | 373 | 366 | 372 | 7,600 |
| 2025/05/30 | 370 | 372 | 365 | 365 | 12,000 |
| 2025/05/29 | 374 | 388 | 370 | 370 | 45,600 |
| 2025/05/28 | 359 | 409 | 359 | 373 | 343,600 |
| 2025/05/27 | 366 | 366 | 357 | 361 | 8,400 |
| 2025/05/26 | 370 | 370 | 363 | 364 | 5,100 |
| 2025/05/23 | 368 | 369 | 365 | 368 | 12,100 |
| 2025/05/22 | 368 | 370 | 364 | 368 | 13,600 |
| 2025/05/21 | 362 | 371 | 362 | 370 | 25,900 |
| 2025/05/20 | 358 | 363 | 358 | 362 | 15,000 |
| 2025/05/19 | 359 | 359 | 354 | 356 | 12,000 |
| 2025/05/16 | 356 | 356 | 353 | 356 | 10,400 |
| 2025/05/15 | 351 | 356 | 348 | 356 | 9,000 |
| 2025/05/14 | 357 | 357 | 350 | 350 | 12,200 |
| 2025/05/13 | 358 | 362 | 357 | 360 | 18,100 |
| 2025/05/12 | 358 | 365 | 353 | 358 | 13,700 |
| 2025/05/09 | 353 | 360 | 350 | 360 | 13,500 |
| 2025/05/08 | 347 | 354 | 345 | 354 | 9,400 |
| 2025/05/07 | 348 | 348 | 344 | 347 | 13,100 |
| 2025/05/02 | 350 | 351 | 345 | 346 | 15,400 |
| 2025/05/01 | 354 | 354 | 349 | 350 | 30,500 |
| 2025/04/30 | 355 | 355 | 349 | 354 | 8,500 |
| 2025/04/28 | 356 | 357 | 351 | 354 | 14,500 |
| 2025/04/25 | 359 | 359 | 354 | 354 | 21,700 |
| 2025/04/24 | 362 | 373 | 355 | 359 | 46,700 |
| 2025/04/23 | 366 | 375 | 347 | 354 | 114,000 |
| 2025/04/22 | 330 | 394 | 330 | 361 | 1,312,400 |
| 2025/04/21 | 333 | 335 | 329 | 331 | 18,300 |
| 2025/04/18 | 358 | 359 | 328 | 330 | 193,700 |
| 2025/04/17 | 369 | 369 | 343 | 343 | 74,200 |
| 2025/04/16 | 361 | 397 | 359 | 373 | 565,700 |
| 2025/04/15 | 333 | 356 | 329 | 340 | 166,500 |
| 2025/04/14 | 321 | 334 | 320 | 332 | 14,200 |
| 2025/04/11 | 313 | 324 | 313 | 318 | 16,700 |
| 2025/04/10 | 322 | 326 | 315 | 315 | 16,300 |
| 2025/04/09 | 299 | 303 | 295 | 303 | 15,800 |
| 2025/04/08 | 295 | 313 | 295 | 307 | 41,800 |
| 2025/04/07 | 290 | 296 | 275 | 286 | 73,800 |
| 2025/04/04 | 329 | 329 | 311 | 317 | 76,400 |
| 2025/04/03 | 345 | 347 | 330 | 336 | 50,800 |
| 2025/04/02 | 357 | 357 | 348 | 348 | 17,400 |
| 2025/04/01 | 354 | 356 | 349 | 349 | 35,100 |
| 2025/03/31 | 362 | 364 | 354 | 354 | 42,400 |
| 2025/03/28 | 366 | 371 | 366 | 368 | 21,900 |
| 2025/03/27 | 377 | 377 | 366 | 376 | 41,000 |
| 2025/03/26 | 372 | 380 | 371 | 373 | 38,000 |
| 2025/03/25 | 369 | 373 | 368 | 370 | 30,100 |
| 2025/03/24 | 370 | 375 | 366 | 368 | 77,200 |
| 2025/03/21 | 376 | 380 | 367 | 376 | 147,300 |
| 2025/03/19 | 416 | 416 | 381 | 383 | 272,700 |
| 2025/03/18 | 470 | 470 | 416 | 424 | 391,800 |
| 2025/03/17 | 435 | 459 | 406 | 450 | 1,140,300 |
| 2025/03/14 | 393 | 433 | 388 | 433 | 1,445,600 |