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
2010/12/30 13,200 13,200 12,920 13,200 20
2010/12/29 12,910 13,500 12,800 13,290 27
2010/12/28 13,510 14,300 13,500 13,500 57
2010/12/27 13,190 14,430 13,000 14,000 210
2010/12/24 11,920 12,990 11,920 12,990 122
2010/12/22 13,240 13,270 12,150 12,460 80
2010/12/21 12,600 13,250 12,600 13,100 105
2010/12/20 13,000 13,000 12,400 12,650 141
2010/12/17 13,650 13,800 12,600 13,000 564
2010/12/16 12,500 15,280 12,500 14,400 1,609
2010/12/15 11,380 12,330 11,370 12,280 177
2010/12/14 11,980 11,990 11,730 11,980 24
2010/12/13 11,500 12,390 11,450 11,710 58
2010/12/10 11,680 11,930 10,700 11,500 184
2010/12/09 11,800 11,930 11,670 11,790 42
2010/12/08 11,720 12,200 11,700 11,800 52
2010/12/07 11,700 12,000 11,680 11,690 91
2010/12/06 11,820 12,300 11,670 11,680 126
2010/12/03 11,570 12,000 11,150 11,800 60
2010/12/02 12,000 12,440 11,500 11,670 234
2010/12/01 12,100 12,450 11,800 12,190 239
2010/11/30 14,540 14,540 12,000 12,670 801
2010/11/29 11,240 13,940 11,240 13,940 1,506
2010/11/26 9,740 10,940 9,700 10,940 309
2010/11/25 9,450 9,860 9,440 9,440 72
2010/11/24 9,140 9,300 9,040 9,200 83
2010/11/22 8,910 9,500 8,560 9,070 227
2010/11/19 9,080 9,300 9,000 9,000 199
2010/11/18 10,630 10,630 9,100 9,650 535
2010/11/17 8,350 9,880 8,280 9,880 254
2010/11/16 8,400 8,600 8,370 8,380 30
2010/11/15 8,260 8,750 8,250 8,700 65
2010/11/12 8,500 8,700 8,250 8,250 105
2010/11/11 8,550 8,590 8,150 8,500 223
2010/11/10 7,950 8,500 7,950 8,490 989
2010/11/09 8,100 8,100 8,100 8,100 826
2010/11/08 9,780 9,980 9,600 9,600 17
2010/11/05 9,650 10,050 9,600 10,050 23
2010/11/04 10,490 10,490 9,890 10,100 5
2010/11/02 9,650 10,270 9,350 10,270 31
2010/11/01 10,500 10,500 10,400 10,400 24
2010/10/29 10,520 10,520 10,400 10,450 32
2010/10/28 10,910 10,920 10,900 10,900 12
2010/10/27 11,740 11,740 11,730 11,730 2
2010/10/26 10,520 11,200 10,520 11,200 18
2010/10/25 11,850 11,850 11,400 11,400 24
2010/10/22 10,660 11,330 10,660 11,330 6
2010/10/21 11,160 11,160 11,160 11,160 1
2010/10/20 10,900 11,190 10,600 10,600 4
2010/10/19 11,560 11,560 11,050 11,050 50
2010/10/18 11,860 11,860 11,860 11,860 1
2010/10/15 11,270 11,500 11,270 11,500 19
2010/10/14 11,680 11,800 11,300 11,800 13
2010/10/13 11,190 11,470 11,180 11,470 10
2010/10/12 11,230 11,760 11,100 11,500 48
2010/10/08 11,790 11,790 11,210 11,790 13
2010/10/07 11,180 11,790 11,180 11,790 13
2010/10/06 11,470 11,780 11,020 11,780 10
2010/10/05 11,200 11,570 11,000 11,560 29
2010/10/04 11,270 11,500 11,070 11,500 19
2010/10/01 11,270 11,570 11,000 11,570 31
2010/09/30 11,510 11,580 11,400 11,570 64
2010/09/29 12,100 12,100 11,420 11,420 18
2010/09/28 11,500 12,100 11,500 12,100 71
2010/09/27 12,600 12,600 11,700 12,270 22
2010/09/24 11,440 12,490 11,440 12,300 27
2010/09/22 12,340 12,340 12,340 12,340 2
2010/09/21 12,560 12,600 12,560 12,590 12
2010/09/17 11,460 12,600 11,460 12,600 10
2010/09/16 11,400 11,970 11,400 11,970 4
2010/09/15 11,790 11,990 11,650 11,990 29
2010/09/14 11,540 11,950 11,500 11,950 15
2010/09/13 11,500 11,670 11,400 11,630 56
2010/09/10 11,530 11,620 11,500 11,500 27
2010/09/09 11,500 11,800 11,500 11,700 8
2010/09/08 11,410 11,700 11,400 11,700 15
2010/09/07 11,580 11,900 11,550 11,880 16
2010/09/06 11,310 11,990 11,310 11,990 9
2010/09/03 11,510 11,510 11,300 11,500 10
2010/09/02 11,600 11,880 11,450 11,510 56
2010/09/01 12,000 12,500 12,000 12,500 16
2010/08/31 11,460 12,690 11,320 12,690 25
2010/08/30 11,430 11,890 11,420 11,820 22
2010/08/27 11,400 11,990 11,400 11,500 169
2010/08/26 0 0 0 13,500 0
2010/08/25 13,600 13,600 13,500 13,500 16
2010/08/24 12,090 13,000 12,090 13,000 19
2010/08/23 12,500 12,990 12,500 12,990 11
2010/08/20 0 0 0 12,980 0
2010/08/19 12,610 12,980 12,610 12,980 4
2010/08/18 13,200 13,200 12,500 13,000 8
2010/08/17 13,200 13,200 12,100 12,880 9
2010/08/16 12,870 13,000 12,160 13,000 44
2010/08/13 12,370 13,380 12,370 13,380 17
2010/08/12 12,370 13,540 12,330 13,540 53
2010/08/11 13,070 13,570 13,070 13,570 2
2010/08/10 13,650 13,650 13,050 13,070 16
2010/08/09 13,000 13,740 13,000 13,700 21
2010/08/06 12,700 13,570 12,700 13,570 7
2010/08/05 13,200 13,300 12,300 13,300 37
2010/08/04 13,240 13,240 13,190 13,190 8
2010/08/03 13,300 13,690 13,150 13,690 18
2010/08/02 13,990 14,200 13,980 14,200 11
2010/07/30 0 0 0 14,000 0
2010/07/29 13,990 14,000 13,400 14,000 13
2010/07/28 13,770 14,100 13,510 14,100 7
2010/07/27 13,200 14,200 13,200 14,200 30
2010/07/26 14,700 14,700 13,700 13,970 25
2010/07/23 13,100 13,780 13,100 13,780 26
2010/07/22 13,100 13,800 13,100 13,800 18
2010/07/21 14,000 14,000 13,400 13,400 4
2010/07/20 13,180 14,380 13,100 14,000 24
2010/07/16 13,100 14,080 13,100 14,080 24
2010/07/15 13,270 13,270 12,970 12,970 11
2010/07/14 14,170 14,170 14,170 14,170 1
2010/07/13 13,690 14,190 13,690 14,190 7
2010/07/12 14,290 14,290 13,810 13,990 5
2010/07/09 14,290 14,290 14,290 14,290 1
2010/07/08 13,800 14,200 13,800 14,200 16
2010/07/07 13,800 14,270 13,800 14,270 11
2010/07/06 14,600 14,600 13,800 14,400 13
2010/07/05 13,880 14,600 13,770 14,600 5
2010/07/02 14,000 14,480 14,000 14,480 14
2010/07/01 14,000 14,400 13,600 14,400 41
2010/06/30 14,180 14,310 14,000 14,110 19
2010/06/29 14,600 15,180 14,010 15,180 30
2010/06/28 15,400 15,400 15,000 15,400 14
2010/06/25 15,440 15,440 15,440 15,440 13
2010/06/24 14,300 15,040 14,300 15,040 47
2010/06/23 14,450 15,000 14,450 15,000 49
2010/06/22 14,950 14,950 14,400 14,790 30
2010/06/21 14,810 14,810 13,930 14,700 67
2010/06/18 14,800 15,190 14,560 14,810 15
2010/06/17 14,690 15,290 14,590 15,200 8
2010/06/16 14,320 15,800 14,320 15,490 84
2010/06/15 15,100 15,100 14,400 14,920 23
2010/06/14 16,000 16,000 14,200 15,500 101
2010/06/11 15,400 15,900 14,200 15,900 116
2010/06/10 14,800 15,400 13,720 15,400 73
2010/06/09 16,000 16,000 15,200 15,200 14
2010/06/08 15,800 16,400 15,800 16,400 54
2010/06/07 16,200 16,200 15,800 16,000 35
2010/06/04 16,910 17,000 16,210 16,990 36
2010/06/03 17,940 18,350 17,310 17,310 28
2010/06/02 17,800 18,000 16,700 18,000 37
2010/06/01 17,000 17,700 16,600 17,700 20
2010/05/31 0 0 0 18,100 0
2010/05/28 18,100 18,100 18,100 18,100 2
2010/05/27 17,080 17,800 17,080 17,800 2
2010/05/26 17,000 17,480 16,990 17,480 28
2010/05/25 18,200 18,200 17,000 17,800 14
2010/05/24 0 0 0 17,800 0
2010/05/21 17,600 17,800 17,600 17,800 2
2010/05/20 17,800 18,900 17,800 18,450 18
2010/05/19 16,400 17,800 15,610 17,800 47
2010/05/18 16,700 17,000 16,000 16,800 68
2010/05/17 18,500 18,500 17,000 17,890 54
2010/05/14 19,910 19,910 18,700 19,480 25
2010/05/13 17,700 19,000 17,510 19,000 30
2010/05/12 18,300 18,800 17,700 18,800 27
2010/05/11 19,020 19,020 18,100 18,900 66
2010/05/10 18,500 19,800 18,500 19,800 112
2010/05/07 19,300 20,000 17,500 19,500 104
2010/05/06 20,510 20,620 19,500 20,100 82
2010/04/30 22,000 24,000 20,760 22,000 456
2010/04/28 20,400 21,500 20,270 21,500 182
2010/04/27 20,000 20,570 19,510 20,400 137
2010/04/26 19,750 22,800 19,420 20,350 636
2010/04/23 18,700 19,390 18,220 19,200 126
2010/04/22 17,800 18,500 17,800 18,500 37
2010/04/21 17,300 18,000 17,300 17,300 44
2010/04/20 17,610 19,590 17,500 17,500 166
2010/04/19 17,500 17,500 16,700 17,500 94
2010/04/16 18,400 18,600 17,780 17,900 60
2010/04/15 18,000 18,500 17,610 18,200 65
2010/04/14 16,510 18,150 16,500 18,000 51
2010/04/13 17,550 17,600 16,270 17,300 65
2010/04/12 18,190 18,600 17,350 18,350 60
2010/04/09 18,190 18,200 17,000 18,200 192
2010/04/08 16,890 17,500 16,400 17,500 84
2010/04/07 15,800 16,650 15,800 16,650 8
2010/04/06 15,310 16,300 15,250 16,300 35
2010/04/05 15,200 16,000 15,050 16,000 53
2010/04/02 15,520 15,700 15,300 15,700 47
2010/04/01 15,200 15,740 15,100 15,740 45
2010/03/31 15,350 15,350 15,010 15,340 40
2010/03/30 15,000 15,200 14,860 15,200 38
2010/03/29 15,300 15,300 14,900 15,190 12
2010/03/26 15,500 15,500 14,950 15,300 70
2010/03/25 15,000 15,990 15,000 15,400 103
2010/03/24 15,700 15,700 15,000 15,010 65
2010/03/23 15,200 16,200 15,100 16,090 150
2010/03/19 15,750 15,890 15,500 15,800 32
2010/03/18 15,500 16,150 14,900 16,150 54
2010/03/17 16,390 16,390 15,590 16,290 14
2010/03/16 15,500 16,200 15,140 16,200 63
2010/03/15 16,000 16,000 15,300 15,980 105
2010/03/12 15,600 16,400 15,300 16,400 18
2010/03/11 15,200 16,500 15,020 16,190 71
2010/03/10 15,200 16,700 15,000 15,970 113
2010/03/09 18,370 18,370 15,600 16,400 118
2010/03/08 18,600 19,480 18,000 18,380 181
2010/03/05 15,510 19,000 15,510 18,990 253
2010/03/04 15,600 15,910 14,140 15,910 46
2010/03/03 14,650 15,200 14,050 15,200 41
2010/03/02 15,700 15,700 14,050 14,770 95
2010/03/01 13,500 16,400 13,500 15,800 206
2010/02/26 13,900 13,900 12,800 13,400 162
2010/02/25 12,620 13,500 12,490 13,500 117
2010/02/24 11,700 12,150 11,400 12,150 36
2010/02/23 11,200 11,600 11,200 11,600 19
2010/02/22 11,500 11,500 11,490 11,490 12
2010/02/19 10,910 11,510 10,910 11,470 4
2010/02/17 10,700 11,460 10,700 11,460 5
2010/02/16 10,500 11,250 10,500 11,190 16
2010/02/15 11,250 11,480 10,060 10,580 45
2010/02/12 11,190 11,380 11,020 11,380 21
2010/02/10 11,100 11,480 11,100 11,480 4
2010/02/09 11,340 11,430 11,060 11,430 19
2010/02/08 11,500 11,500 11,020 11,430 48
2010/02/05 11,200 11,980 11,000 11,800 69
2010/02/04 11,890 11,890 11,180 11,470 16
2010/02/03 11,660 12,200 11,300 12,200 63
2010/02/02 11,380 12,260 11,380 12,260 6
2010/02/01 11,120 11,980 11,120 11,980 52
2010/01/29 12,590 12,720 12,000 12,010 13
2010/01/28 12,400 12,780 12,400 12,780 14
2010/01/27 12,790 12,790 12,000 12,470 9
2010/01/26 11,800 12,200 11,720 12,200 19
2010/01/25 12,300 12,300 12,200 12,250 57
2010/01/22 12,200 12,250 11,600 12,250 28
2010/01/21 12,000 12,190 12,000 12,190 4
2010/01/20 11,940 12,100 11,940 12,100 28
2010/01/19 11,600 11,930 11,580 11,930 16
2010/01/18 11,550 11,990 11,550 11,990 109
2010/01/15 11,620 11,900 11,550 11,900 12
2010/01/14 11,690 11,980 11,620 11,900 11
2010/01/13 11,800 11,990 11,700 11,990 13
2010/01/12 11,910 12,430 11,910 12,000 76
2010/01/08 12,080 12,840 12,080 12,840 13
2010/01/07 12,490 12,800 12,070 12,800 11
2010/01/06 12,070 12,500 12,060 12,110 10
2010/01/05 12,500 12,500 12,150 12,450 18
2010/01/04 12,150 12,500 12,100 12,500 32

このページの先頭へ