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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 352 | 354 | 350 | 353 | 6,600 |
| 2025/03/12 | 345 | 352 | 345 | 349 | 10,800 |
| 2025/03/11 | 351 | 351 | 346 | 347 | 38,800 |
| 2025/03/10 | 351 | 355 | 350 | 351 | 28,600 |
| 2025/03/07 | 351 | 354 | 351 | 352 | 13,700 |
| 2025/03/06 | 356 | 357 | 355 | 355 | 11,000 |
| 2025/03/05 | 352 | 357 | 352 | 357 | 13,000 |
| 2025/03/04 | 353 | 358 | 353 | 354 | 10,300 |
| 2025/03/03 | 352 | 357 | 351 | 354 | 16,300 |
| 2025/02/28 | 359 | 360 | 350 | 350 | 35,600 |
| 2025/02/27 | 358 | 364 | 358 | 361 | 9,600 |
| 2025/02/26 | 368 | 369 | 358 | 358 | 20,400 |
| 2025/02/25 | 370 | 370 | 365 | 365 | 19,800 |
| 2025/02/21 | 369 | 374 | 369 | 370 | 9,700 |
| 2025/02/20 | 374 | 376 | 370 | 370 | 12,900 |
| 2025/02/19 | 372 | 373 | 369 | 370 | 19,700 |
| 2025/02/18 | 377 | 381 | 372 | 372 | 19,100 |
| 2025/02/17 | 378 | 379 | 377 | 379 | 4,200 |
| 2025/02/14 | 377 | 380 | 376 | 376 | 17,200 |
| 2025/02/13 | 380 | 385 | 375 | 380 | 36,800 |
| 2025/02/12 | 388 | 408 | 385 | 387 | 69,900 |
| 2025/02/10 | 383 | 389 | 381 | 385 | 7,700 |
| 2025/02/07 | 383 | 386 | 381 | 381 | 5,800 |
| 2025/02/06 | 383 | 385 | 380 | 382 | 2,700 |
| 2025/02/05 | 378 | 384 | 378 | 381 | 6,300 |
| 2025/02/04 | 381 | 384 | 372 | 378 | 20,400 |
| 2025/02/03 | 388 | 389 | 381 | 381 | 14,000 |
| 2025/01/31 | 395 | 400 | 388 | 388 | 20,500 |
| 2025/01/30 | 397 | 402 | 395 | 395 | 7,000 |
| 2025/01/29 | 397 | 402 | 395 | 395 | 3,800 |
| 2025/01/28 | 394 | 403 | 392 | 397 | 12,600 |
| 2025/01/27 | 396 | 399 | 392 | 393 | 11,200 |
| 2025/01/24 | 397 | 397 | 389 | 392 | 24,900 |
| 2025/01/23 | 400 | 402 | 392 | 397 | 13,500 |
| 2025/01/22 | 400 | 409 | 397 | 400 | 29,600 |
| 2025/01/21 | 405 | 406 | 399 | 400 | 11,800 |
| 2025/01/20 | 397 | 404 | 391 | 404 | 20,900 |
| 2025/01/17 | 409 | 409 | 399 | 399 | 25,200 |
| 2025/01/16 | 396 | 401 | 394 | 401 | 12,200 |
| 2025/01/15 | 384 | 400 | 381 | 397 | 24,200 |
| 2025/01/14 | 382 | 391 | 380 | 390 | 17,400 |
| 2025/01/10 | 375 | 396 | 375 | 383 | 26,800 |
| 2025/01/09 | 388 | 388 | 375 | 375 | 18,900 |
| 2025/01/08 | 381 | 388 | 381 | 385 | 11,500 |
| 2025/01/07 | 385 | 385 | 377 | 381 | 15,500 |
| 2025/01/06 | 374 | 382 | 372 | 378 | 15,600 |
| 2024/12/30 | 380 | 381 | 364 | 376 | 29,800 |
| 2024/12/27 | 366 | 392 | 366 | 383 | 39,700 |
| 2024/12/26 | 371 | 377 | 365 | 366 | 45,800 |
| 2024/12/25 | 377 | 377 | 369 | 369 | 26,200 |
| 2024/12/24 | 375 | 377 | 373 | 377 | 21,500 |
| 2024/12/23 | 373 | 375 | 370 | 374 | 25,100 |
| 2024/12/20 | 374 | 376 | 372 | 372 | 18,800 |
| 2024/12/19 | 378 | 378 | 371 | 376 | 31,800 |
| 2024/12/18 | 378 | 383 | 374 | 381 | 27,000 |
| 2024/12/17 | 372 | 378 | 371 | 375 | 31,100 |
| 2024/12/16 | 375 | 379 | 370 | 372 | 36,100 |
| 2024/12/13 | 378 | 380 | 372 | 373 | 27,900 |
| 2024/12/12 | 380 | 382 | 377 | 378 | 43,400 |
| 2024/12/11 | 387 | 391 | 381 | 382 | 25,400 |
| 2024/12/10 | 391 | 391 | 384 | 386 | 27,300 |
| 2024/12/09 | 392 | 395 | 390 | 391 | 8,800 |
| 2024/12/06 | 385 | 395 | 376 | 392 | 32,800 |
| 2024/12/05 | 386 | 387 | 381 | 382 | 32,900 |
| 2024/12/04 | 386 | 390 | 383 | 386 | 19,300 |
| 2024/12/03 | 396 | 411 | 387 | 390 | 189,500 |
| 2024/12/02 | 396 | 399 | 385 | 394 | 71,400 |
| 2024/11/29 | 405 | 405 | 394 | 398 | 49,000 |
| 2024/11/28 | 403 | 411 | 403 | 405 | 18,200 |
| 2024/11/27 | 409 | 412 | 402 | 407 | 35,300 |
| 2024/11/26 | 418 | 418 | 406 | 409 | 45,300 |
| 2024/11/25 | 410 | 416 | 409 | 416 | 62,200 |
| 2024/11/22 | 436 | 438 | 404 | 407 | 194,600 |
| 2024/11/21 | 434 | 444 | 426 | 436 | 143,400 |
| 2024/11/20 | 425 | 434 | 422 | 426 | 68,700 |
| 2024/11/19 | 420 | 424 | 411 | 422 | 73,800 |
| 2024/11/18 | 411 | 425 | 410 | 417 | 74,200 |
| 2024/11/15 | 402 | 420 | 401 | 419 | 55,000 |
| 2024/11/14 | 409 | 414 | 400 | 406 | 66,800 |
| 2024/11/13 | 404 | 419 | 400 | 409 | 215,800 |
| 2024/11/12 | 407 | 416 | 395 | 412 | 99,200 |
| 2024/11/11 | 426 | 446 | 406 | 407 | 239,200 |
| 2024/11/08 | 415 | 428 | 414 | 418 | 93,700 |
| 2024/11/07 | 424 | 428 | 410 | 411 | 73,800 |
| 2024/11/06 | 420 | 423 | 410 | 416 | 79,500 |
| 2024/11/05 | 424 | 424 | 406 | 418 | 84,600 |
| 2024/11/01 | 426 | 430 | 420 | 424 | 46,200 |
| 2024/10/31 | 431 | 437 | 430 | 432 | 33,300 |
| 2024/10/30 | 443 | 445 | 433 | 434 | 53,100 |
| 2024/10/29 | 428 | 449 | 427 | 447 | 88,200 |
| 2024/10/28 | 413 | 430 | 412 | 424 | 72,700 |
| 2024/10/25 | 426 | 456 | 417 | 418 | 384,600 |
| 2024/10/24 | 425 | 430 | 410 | 413 | 176,200 |
| 2024/10/23 | 459 | 479 | 431 | 431 | 386,800 |
| 2024/10/22 | 477 | 532 | 458 | 458 | 956,000 |
| 2024/10/21 | 462 | 491 | 461 | 477 | 183,400 |
| 2024/10/18 | 469 | 497 | 456 | 463 | 371,600 |
| 2024/10/17 | 445 | 457 | 444 | 453 | 58,700 |
| 2024/10/16 | 469 | 470 | 443 | 444 | 130,800 |
| 2024/10/15 | 454 | 466 | 449 | 464 | 126,000 |
| 2024/10/11 | 469 | 470 | 451 | 457 | 219,900 |
| 2024/10/10 | 507 | 534 | 477 | 477 | 786,300 |
| 2024/10/09 | 471 | 499 | 461 | 499 | 620,300 |
| 2024/10/08 | 465 | 505 | 454 | 463 | 1,380,000 |
| 2024/10/07 | 474 | 535 | 463 | 471 | 2,943,300 |
| 2024/10/04 | 434 | 506 | 428 | 484 | 3,482,600 |
| 2024/10/03 | 418 | 426 | 415 | 426 | 78,000 |
| 2024/10/02 | 431 | 432 | 411 | 413 | 113,600 |
| 2024/10/01 | 430 | 435 | 420 | 425 | 94,300 |
| 2024/09/30 | 438 | 447 | 425 | 430 | 182,000 |
| 2024/09/27 | 479 | 479 | 451 | 454 | 295,900 |
| 2024/09/26 | 536 | 554 | 474 | 477 | 1,431,700 |
| 2024/09/25 | 453 | 535 | 448 | 535 | 1,251,700 |
| 2024/09/24 | 483 | 487 | 451 | 455 | 223,800 |
| 2024/09/20 | 499 | 517 | 479 | 480 | 311,400 |
| 2024/09/19 | 491 | 501 | 478 | 494 | 258,800 |
| 2024/09/18 | 524 | 536 | 491 | 499 | 391,900 |
| 2024/09/17 | 543 | 548 | 511 | 524 | 289,900 |
| 2024/09/13 | 566 | 570 | 531 | 535 | 463,200 |
| 2024/09/12 | 598 | 633 | 543 | 571 | 1,495,100 |
| 2024/09/11 | 611 | 666 | 556 | 592 | 1,622,000 |
| 2024/09/10 | 688 | 750 | 620 | 621 | 6,079,700 |
| 2024/09/09 | 587 | 662 | 555 | 662 | 8,363,700 |
| 2024/09/06 | 477 | 562 | 459 | 562 | 2,626,600 |
| 2024/09/05 | 558 | 597 | 472 | 482 | 3,959,100 |
| 2024/09/04 | 430 | 529 | 416 | 529 | 1,356,400 |
| 2024/09/03 | 476 | 479 | 441 | 449 | 413,300 |
| 2024/09/02 | 482 | 494 | 446 | 455 | 761,300 |
| 2024/08/30 | 516 | 566 | 475 | 485 | 2,076,400 |
| 2024/08/29 | 480 | 616 | 467 | 546 | 4,963,200 |
| 2024/08/28 | 516 | 516 | 516 | 516 | 67,700 |
| 2024/08/27 | 411 | 436 | 374 | 436 | 1,131,200 |
| 2024/08/26 | 353 | 358 | 353 | 356 | 4,900 |
| 2024/08/23 | 356 | 361 | 354 | 361 | 3,400 |
| 2024/08/22 | 360 | 360 | 353 | 356 | 4,100 |
| 2024/08/21 | 352 | 358 | 352 | 355 | 2,800 |
| 2024/08/20 | 348 | 357 | 345 | 353 | 2,700 |
| 2024/08/19 | 355 | 355 | 347 | 348 | 1,500 |