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 |
---|---|---|---|---|---|
2024/04/19 | 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 |
2023/10/02 | 456 | 457 | 446 | 446 | 13,900 |
2023/09/29 | 444 | 450 | 438 | 448 | 24,400 |
2023/09/28 | 448 | 449 | 444 | 445 | 6,700 |
2023/09/27 | 447 | 450 | 447 | 448 | 2,800 |
2023/09/26 | 453 | 454 | 446 | 452 | 11,100 |
2023/09/25 | 454 | 454 | 450 | 450 | 1,700 |
2023/09/22 | 456 | 456 | 446 | 450 | 7,000 |
2023/09/21 | 452 | 452 | 449 | 449 | 3,400 |
2023/09/20 | 450 | 453 | 450 | 453 | 2,400 |
2023/09/19 | 451 | 451 | 450 | 450 | 4,400 |
2023/09/15 | 458 | 458 | 452 | 452 | 6,700 |
2023/09/14 | 458 | 458 | 455 | 455 | 1,200 |
2023/09/13 | 456 | 458 | 454 | 458 | 1,200 |
2023/09/12 | 457 | 458 | 454 | 454 | 2,900 |
2023/09/11 | 468 | 468 | 456 | 457 | 11,000 |
2023/09/08 | 457 | 469 | 456 | 463 | 18,300 |
2023/09/07 | 461 | 461 | 457 | 457 | 3,000 |
2023/09/06 | 460 | 463 | 456 | 462 | 4,800 |
2023/09/05 | 464 | 465 | 458 | 460 | 6,600 |
2023/09/04 | 465 | 466 | 451 | 465 | 24,600 |
2023/09/01 | 458 | 474 | 457 | 465 | 22,000 |
2023/08/31 | 454 | 462 | 454 | 458 | 16,200 |
2023/08/30 | 458 | 458 | 455 | 457 | 1,700 |
2023/08/29 | 452 | 458 | 452 | 458 | 1,900 |
2023/08/28 | 457 | 458 | 451 | 452 | 7,000 |
2023/08/25 | 455 | 458 | 449 | 458 | 9,100 |
2023/08/24 | 448 | 457 | 448 | 457 | 9,900 |
2023/08/23 | 441 | 450 | 441 | 448 | 9,900 |
2023/08/22 | 440 | 444 | 439 | 444 | 2,700 |
2023/08/21 | 441 | 441 | 439 | 441 | 3,400 |
2023/08/18 | 442 | 443 | 437 | 441 | 6,200 |
2023/08/17 | 445 | 445 | 436 | 439 | 22,700 |
2023/08/16 | 446 | 449 | 444 | 444 | 4,600 |
2023/08/15 | 445 | 449 | 445 | 449 | 7,200 |
2023/08/14 | 450 | 450 | 445 | 446 | 8,900 |
2023/08/10 | 454 | 455 | 450 | 453 | 5,400 |
2023/08/09 | 450 | 454 | 448 | 449 | 5,100 |
2023/08/08 | 449 | 450 | 446 | 449 | 7,200 |
2023/08/07 | 450 | 455 | 448 | 448 | 9,400 |
2023/08/04 | 447 | 451 | 447 | 451 | 700 |
2023/08/03 | 452 | 453 | 449 | 450 | 9,700 |
2023/08/02 | 457 | 457 | 452 | 452 | 600 |
2023/08/01 | 459 | 460 | 453 | 454 | 5,000 |
2023/07/31 | 447 | 461 | 445 | 459 | 20,500 |
2023/07/28 | 446 | 449 | 444 | 444 | 9,700 |
2023/07/27 | 449 | 451 | 445 | 446 | 7,200 |
2023/07/26 | 452 | 455 | 448 | 450 | 4,600 |
2023/07/25 | 455 | 456 | 449 | 452 | 6,100 |
2023/07/24 | 453 | 460 | 452 | 459 | 13,900 |
2023/07/21 | 448 | 450 | 446 | 447 | 3,900 |
2023/07/20 | 450 | 450 | 447 | 448 | 1,600 |
2023/07/19 | 447 | 450 | 446 | 448 | 13,900 |
2023/07/18 | 452 | 452 | 447 | 447 | 4,800 |
2023/07/14 | 452 | 454 | 451 | 451 | 2,900 |
2023/07/13 | 452 | 454 | 449 | 454 | 6,000 |
2023/07/12 | 453 | 453 | 450 | 452 | 2,800 |
2023/07/11 | 449 | 453 | 449 | 452 | 5,600 |
2023/07/10 | 450 | 452 | 449 | 452 | 8,000 |
2023/07/07 | 450 | 455 | 450 | 453 | 4,700 |
2023/07/06 | 455 | 457 | 450 | 450 | 13,900 |
2023/07/05 | 458 | 458 | 455 | 456 | 3,100 |
2023/07/04 | 460 | 463 | 456 | 458 | 6,800 |
2023/07/03 | 462 | 462 | 456 | 456 | 7,200 |
2023/06/30 | 456 | 461 | 455 | 461 | 7,900 |
2023/06/29 | 457 | 462 | 453 | 454 | 14,000 |
2023/06/28 | 450 | 459 | 449 | 458 | 20,000 |