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 |
|---|---|---|---|---|---|
| 2024/07/26 | 385 | 387 | 383 | 386 | 7,800 |
| 2024/07/25 | 383 | 386 | 382 | 383 | 13,500 |
| 2024/07/24 | 384 | 387 | 383 | 387 | 12,500 |
| 2024/07/23 | 386 | 387 | 382 | 384 | 4,900 |
| 2024/07/22 | 387 | 389 | 382 | 386 | 17,400 |
| 2024/07/19 | 389 | 389 | 385 | 386 | 4,200 |
| 2024/07/18 | 389 | 390 | 383 | 390 | 33,000 |
| 2024/07/17 | 393 | 456 | 383 | 384 | 280,900 |
| 2024/07/16 | 388 | 393 | 388 | 392 | 4,900 |
| 2024/07/12 | 388 | 391 | 388 | 390 | 1,600 |
| 2024/07/11 | 393 | 393 | 386 | 388 | 3,600 |
| 2024/07/10 | 394 | 394 | 391 | 393 | 2,400 |
| 2024/07/09 | 390 | 393 | 390 | 392 | 2,600 |
| 2024/07/08 | 391 | 391 | 389 | 391 | 3,500 |
| 2024/07/05 | 393 | 393 | 390 | 390 | 3,500 |
| 2024/07/04 | 393 | 395 | 390 | 392 | 4,700 |
| 2024/07/03 | 393 | 394 | 392 | 393 | 2,300 |
| 2024/07/02 | 393 | 395 | 391 | 393 | 3,000 |
| 2024/07/01 | 393 | 394 | 390 | 390 | 8,200 |
| 2024/06/28 | 393 | 397 | 393 | 394 | 10,300 |
| 2024/06/27 | 386 | 394 | 379 | 392 | 44,400 |
| 2024/06/26 | 401 | 402 | 399 | 402 | 5,100 |
| 2024/06/25 | 402 | 402 | 400 | 400 | 2,500 |
| 2024/06/24 | 401 | 402 | 400 | 402 | 2,800 |
| 2024/06/21 | 404 | 404 | 397 | 403 | 9,200 |
| 2024/06/20 | 401 | 401 | 398 | 399 | 2,000 |
| 2024/06/19 | 402 | 404 | 399 | 404 | 6,400 |
| 2024/06/18 | 401 | 404 | 400 | 404 | 4,600 |
| 2024/06/17 | 401 | 402 | 400 | 401 | 1,700 |
| 2024/06/14 | 399 | 403 | 399 | 401 | 2,800 |
| 2024/06/13 | 401 | 404 | 399 | 404 | 4,300 |
| 2024/06/12 | 403 | 403 | 399 | 402 | 4,400 |
| 2024/06/11 | 400 | 403 | 397 | 403 | 4,400 |
| 2024/06/10 | 397 | 402 | 396 | 400 | 9,100 |
| 2024/06/07 | 398 | 399 | 397 | 397 | 1,900 |
| 2024/06/06 | 399 | 399 | 398 | 398 | 2,100 |
| 2024/06/05 | 398 | 400 | 398 | 400 | 2,400 |
| 2024/06/04 | 398 | 399 | 397 | 398 | 1,400 |
| 2024/06/03 | 398 | 400 | 398 | 400 | 1,400 |
| 2024/05/31 | 397 | 400 | 397 | 397 | 1,100 |
| 2024/05/30 | 398 | 401 | 396 | 396 | 4,200 |
| 2024/05/29 | 402 | 404 | 398 | 398 | 5,400 |
| 2024/05/28 | 402 | 404 | 401 | 404 | 3,800 |
| 2024/05/27 | 405 | 405 | 401 | 401 | 4,900 |
| 2024/05/24 | 404 | 404 | 401 | 402 | 4,000 |
| 2024/05/23 | 401 | 403 | 400 | 403 | 4,300 |
| 2024/05/22 | 410 | 410 | 400 | 401 | 11,300 |
| 2024/05/21 | 410 | 411 | 406 | 411 | 7,100 |
| 2024/05/20 | 403 | 410 | 402 | 409 | 5,600 |
| 2024/05/17 | 400 | 402 | 398 | 402 | 9,000 |
| 2024/05/16 | 401 | 402 | 393 | 400 | 14,900 |
| 2024/05/15 | 418 | 418 | 386 | 401 | 64,600 |
| 2024/05/14 | 420 | 421 | 416 | 421 | 8,100 |
| 2024/05/13 | 413 | 420 | 411 | 420 | 50,400 |
| 2024/05/10 | 405 | 408 | 404 | 405 | 12,200 |
| 2024/05/09 | 410 | 411 | 405 | 406 | 10,100 |
| 2024/05/08 | 404 | 412 | 403 | 409 | 12,000 |
| 2024/05/07 | 404 | 406 | 403 | 404 | 9,800 |
| 2024/05/02 | 401 | 405 | 401 | 403 | 26,500 |
| 2024/05/01 | 411 | 411 | 405 | 405 | 25,100 |
| 2024/04/30 | 426 | 426 | 406 | 406 | 64,500 |
| 2024/04/26 | 456 | 456 | 415 | 420 | 216,100 |
| 2024/04/25 | 480 | 505 | 430 | 443 | 989,300 |
| 2024/04/24 | 494 | 494 | 494 | 494 | 215,600 |
| 2024/04/23 | 410 | 414 | 410 | 414 | 1,700 |
| 2024/04/22 | 410 | 412 | 409 | 412 | 1,500 |
| 2024/04/19 | 410 | 415 | 409 | 410 | 7,900 |
| 2024/04/18 | 411 | 414 | 409 | 409 | 3,300 |
| 2024/04/17 | 413 | 413 | 409 | 412 | 1,400 |
| 2024/04/16 | 413 | 413 | 409 | 411 | 3,500 |
| 2024/04/15 | 412 | 417 | 412 | 413 | 2,700 |
| 2024/04/12 | 416 | 417 | 415 | 415 | 2,400 |
| 2024/04/11 | 421 | 423 | 416 | 416 | 1,600 |
| 2024/04/10 | 416 | 420 | 416 | 417 | 7,500 |
| 2024/04/09 | 423 | 423 | 409 | 415 | 9,800 |
| 2024/04/08 | 421 | 424 | 416 | 422 | 8,700 |
| 2024/04/05 | 412 | 424 | 412 | 419 | 15,500 |
| 2024/04/04 | 409 | 420 | 409 | 414 | 4,600 |
| 2024/04/03 | 410 | 438 | 405 | 409 | 63,800 |
| 2024/04/02 | 406 | 406 | 404 | 406 | 5,900 |
| 2024/04/01 | 406 | 411 | 406 | 407 | 3,400 |
| 2024/03/29 | 412 | 414 | 405 | 405 | 10,300 |
| 2024/03/28 | 414 | 416 | 411 | 411 | 41,500 |
| 2024/03/27 | 427 | 427 | 419 | 427 | 42,000 |
| 2024/03/26 | 418 | 421 | 415 | 421 | 3,500 |
| 2024/03/25 | 427 | 427 | 415 | 418 | 12,600 |
| 2024/03/22 | 428 | 428 | 419 | 419 | 6,200 |
| 2024/03/21 | 428 | 433 | 420 | 425 | 15,200 |
| 2024/03/19 | 417 | 427 | 410 | 424 | 13,700 |
| 2024/03/18 | 424 | 426 | 408 | 416 | 24,200 |
| 2024/03/15 | 427 | 436 | 420 | 426 | 8,600 |
| 2024/03/14 | 426 | 436 | 422 | 425 | 30,100 |
| 2024/03/13 | 406 | 442 | 405 | 426 | 94,800 |
| 2024/03/12 | 402 | 412 | 400 | 405 | 19,700 |
| 2024/03/11 | 410 | 410 | 404 | 408 | 21,100 |
| 2024/03/08 | 414 | 444 | 409 | 410 | 73,800 |
| 2024/03/07 | 415 | 415 | 408 | 414 | 21,400 |
| 2024/03/06 | 411 | 415 | 407 | 415 | 27,600 |
| 2024/03/05 | 408 | 410 | 401 | 409 | 13,000 |
| 2024/03/04 | 405 | 415 | 400 | 412 | 22,500 |
| 2024/03/01 | 401 | 407 | 399 | 399 | 9,900 |
| 2024/02/29 | 410 | 414 | 396 | 398 | 62,600 |
| 2024/02/28 | 397 | 447 | 396 | 417 | 490,800 |
| 2024/02/27 | 395 | 398 | 394 | 397 | 6,200 |
| 2024/02/26 | 403 | 403 | 396 | 396 | 10,500 |
| 2024/02/22 | 400 | 400 | 394 | 395 | 8,500 |
| 2024/02/21 | 398 | 400 | 394 | 399 | 9,600 |
| 2024/02/20 | 401 | 404 | 395 | 396 | 15,300 |
| 2024/02/19 | 389 | 401 | 383 | 401 | 27,200 |
| 2024/02/16 | 387 | 392 | 385 | 389 | 16,800 |
| 2024/02/15 | 383 | 390 | 382 | 387 | 25,300 |
| 2024/02/14 | 381 | 389 | 377 | 383 | 15,100 |
| 2024/02/13 | 383 | 383 | 376 | 381 | 25,000 |
| 2024/02/09 | 381 | 383 | 377 | 380 | 20,500 |
| 2024/02/08 | 382 | 383 | 379 | 380 | 13,500 |
| 2024/02/07 | 380 | 383 | 377 | 382 | 26,500 |
| 2024/02/06 | 392 | 427 | 378 | 378 | 417,700 |
| 2024/02/05 | 376 | 376 | 370 | 376 | 7,200 |
| 2024/02/02 | 374 | 378 | 374 | 376 | 3,300 |
| 2024/02/01 | 376 | 379 | 375 | 375 | 5,100 |
| 2024/01/31 | 380 | 381 | 372 | 378 | 13,500 |
| 2024/01/30 | 376 | 385 | 376 | 383 | 20,500 |
| 2024/01/29 | 379 | 384 | 378 | 378 | 9,300 |
| 2024/01/26 | 380 | 382 | 376 | 376 | 27,500 |
| 2024/01/25 | 382 | 435 | 378 | 380 | 332,200 |
| 2024/01/24 | 380 | 385 | 375 | 381 | 14,800 |
| 2024/01/23 | 385 | 385 | 381 | 381 | 5,100 |
| 2024/01/22 | 386 | 387 | 379 | 386 | 21,000 |
| 2024/01/19 | 373 | 390 | 373 | 387 | 24,300 |
| 2024/01/18 | 375 | 378 | 374 | 374 | 7,300 |
| 2024/01/17 | 381 | 381 | 373 | 373 | 19,400 |
| 2024/01/16 | 381 | 384 | 380 | 380 | 7,200 |
| 2024/01/15 | 378 | 380 | 377 | 377 | 8,200 |
| 2024/01/12 | 384 | 384 | 378 | 382 | 18,300 |
| 2024/01/11 | 387 | 387 | 381 | 384 | 14,200 |
| 2024/01/10 | 382 | 386 | 381 | 386 | 18,600 |
| 2024/01/09 | 384 | 385 | 380 | 380 | 15,700 |
| 2024/01/05 | 374 | 380 | 374 | 380 | 11,800 |
| 2024/01/04 | 367 | 373 | 365 | 373 | 5,600 |
| 2023/12/29 | 368 | 373 | 361 | 369 | 10,100 |
| 2023/12/28 | 362 | 367 | 361 | 367 | 5,600 |
| 2023/12/27 | 358 | 365 | 358 | 361 | 51,100 |
| 2023/12/26 | 368 | 368 | 357 | 357 | 45,400 |
| 2023/12/25 | 377 | 378 | 360 | 366 | 86,900 |
| 2023/12/22 | 375 | 427 | 375 | 392 | 324,000 |
| 2023/12/21 | 376 | 378 | 375 | 375 | 11,300 |
| 2023/12/20 | 383 | 384 | 378 | 378 | 8,800 |
| 2023/12/19 | 375 | 397 | 373 | 383 | 30,400 |
| 2023/12/18 | 380 | 380 | 372 | 374 | 12,300 |
| 2023/12/15 | 382 | 385 | 380 | 381 | 7,700 |
| 2023/12/14 | 383 | 387 | 381 | 383 | 13,000 |
| 2023/12/13 | 393 | 393 | 386 | 386 | 12,600 |
| 2023/12/12 | 395 | 398 | 390 | 392 | 23,700 |
| 2023/12/11 | 397 | 399 | 397 | 397 | 2,500 |
| 2023/12/08 | 396 | 399 | 395 | 397 | 11,000 |
| 2023/12/07 | 400 | 400 | 397 | 398 | 8,300 |
| 2023/12/06 | 401 | 404 | 399 | 399 | 10,000 |
| 2023/12/05 | 403 | 405 | 401 | 401 | 3,800 |
| 2023/12/04 | 403 | 405 | 401 | 403 | 2,200 |
| 2023/12/01 | 403 | 405 | 400 | 401 | 5,000 |
| 2023/11/30 | 403 | 405 | 400 | 404 | 10,100 |
| 2023/11/29 | 401 | 405 | 401 | 403 | 2,800 |
| 2023/11/28 | 402 | 403 | 401 | 403 | 3,600 |
| 2023/11/27 | 405 | 406 | 402 | 404 | 1,500 |
| 2023/11/24 | 405 | 407 | 400 | 403 | 10,900 |
| 2023/11/22 | 406 | 406 | 403 | 405 | 3,600 |
| 2023/11/21 | 408 | 408 | 401 | 407 | 15,400 |
| 2023/11/20 | 403 | 405 | 403 | 404 | 1,000 |
| 2023/11/17 | 403 | 405 | 402 | 403 | 1,900 |
| 2023/11/16 | 408 | 408 | 402 | 402 | 1,600 |
| 2023/11/15 | 410 | 410 | 402 | 402 | 10,300 |
| 2023/11/14 | 411 | 411 | 405 | 405 | 1,700 |
| 2023/11/13 | 415 | 415 | 406 | 406 | 5,600 |
| 2023/11/10 | 411 | 417 | 409 | 415 | 4,600 |
| 2023/11/09 | 420 | 420 | 410 | 411 | 13,100 |
| 2023/11/08 | 417 | 420 | 415 | 420 | 5,300 |
| 2023/11/07 | 423 | 423 | 420 | 420 | 900 |
| 2023/11/06 | 418 | 424 | 418 | 422 | 2,200 |
| 2023/11/02 | 414 | 418 | 413 | 418 | 2,900 |
| 2023/11/01 | 412 | 416 | 411 | 416 | 4,500 |
| 2023/10/31 | 417 | 417 | 410 | 412 | 2,800 |
| 2023/10/30 | 411 | 414 | 411 | 411 | 1,500 |
| 2023/10/27 | 410 | 414 | 409 | 411 | 2,900 |
| 2023/10/26 | 410 | 413 | 407 | 410 | 5,400 |
| 2023/10/25 | 417 | 417 | 410 | 412 | 5,800 |
| 2023/10/24 | 415 | 417 | 405 | 417 | 14,400 |
| 2023/10/23 | 417 | 423 | 412 | 412 | 18,000 |
| 2023/10/20 | 426 | 426 | 417 | 418 | 19,100 |
| 2023/10/19 | 427 | 432 | 426 | 426 | 4,400 |
| 2023/10/18 | 426 | 432 | 421 | 428 | 12,700 |
| 2023/10/17 | 427 | 431 | 425 | 426 | 8,300 |
| 2023/10/16 | 435 | 435 | 424 | 424 | 16,700 |
| 2023/10/13 | 436 | 437 | 433 | 435 | 12,000 |
| 2023/10/12 | 438 | 440 | 434 | 435 | 14,700 |
| 2023/10/11 | 451 | 451 | 432 | 438 | 90,900 |
| 2023/10/10 | 442 | 499 | 439 | 451 | 538,000 |
| 2023/10/06 | 434 | 437 | 434 | 435 | 2,600 |
| 2023/10/05 | 434 | 439 | 434 | 436 | 2,200 |
| 2023/10/04 | 440 | 442 | 432 | 434 | 12,400 |
| 2023/10/03 | 449 | 449 | 443 | 443 | 6,000 |