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
2011/12/30 12,040 12,450 12,040 12,410 43
2011/12/29 12,050 12,650 11,940 12,340 142
2011/12/28 12,480 13,280 11,990 12,560 89
2011/12/27 12,570 12,570 11,990 12,190 132
2011/12/26 13,040 13,040 12,300 12,590 234
2011/12/22 13,200 13,550 12,300 13,170 539
2011/12/21 13,870 13,870 13,010 13,740 200
2011/12/20 13,490 14,190 13,050 13,730 264
2011/12/19 14,500 14,500 13,020 13,530 363
2011/12/16 16,400 16,800 14,010 14,360 850
2011/12/15 16,000 21,270 15,150 16,000 1,968
2011/12/14 17,270 17,270 17,270 17,270 814
2011/12/13 11,220 14,270 11,220 14,270 373
2011/12/12 10,500 11,340 10,500 11,270 49
2011/12/09 10,550 10,570 10,300 10,360 23
2011/12/08 10,110 11,500 10,110 11,100 101
2011/12/07 10,000 10,310 10,000 10,010 32
2011/12/06 10,110 10,350 9,990 10,000 168
2011/12/05 10,380 10,390 9,880 10,100 231
2011/12/02 9,700 10,200 9,660 10,200 95
2011/12/01 9,720 9,900 9,660 9,660 115
2011/11/30 9,900 9,900 9,610 9,650 66
2011/11/29 9,900 9,900 9,600 9,900 114
2011/11/28 9,900 9,900 9,520 9,900 61
2011/11/25 10,220 10,220 9,900 9,900 32
2011/11/24 10,100 10,100 9,810 9,820 39
2011/11/22 10,020 10,020 9,650 9,900 22
2011/11/21 10,200 10,330 10,010 10,330 8
2011/11/18 10,110 10,190 10,000 10,190 38
2011/11/17 10,310 10,550 10,290 10,410 10
2011/11/16 10,140 10,340 10,040 10,310 9
2011/11/15 10,040 10,440 10,040 10,440 16
2011/11/14 10,050 10,840 10,000 10,640 37
2011/11/11 10,080 10,440 10,050 10,440 67
2011/11/10 10,400 10,600 10,060 10,530 51
2011/11/09 10,430 11,070 10,430 11,070 10
2011/11/08 11,400 11,400 10,500 11,030 26
2011/11/07 10,890 11,400 10,800 11,210 63
2011/11/04 10,280 10,770 10,200 10,770 65
2011/11/02 10,400 10,880 10,160 10,880 25
2011/11/01 10,700 11,000 10,620 11,000 42
2011/10/31 10,700 11,270 10,500 11,270 44
2011/10/28 10,900 11,200 10,900 11,000 30
2011/10/27 10,910 10,910 10,880 10,900 17
2011/10/26 0 0 0 11,440 0
2011/10/25 11,520 11,520 10,830 11,440 59
2011/10/24 11,100 11,500 11,100 11,220 20
2011/10/21 11,700 11,700 10,900 10,900 39
2011/10/20 12,090 12,090 10,800 11,400 62
2011/10/19 10,830 11,790 10,620 11,790 30
2011/10/18 10,530 10,850 10,530 10,530 27
2011/10/17 10,730 11,000 10,710 10,710 44
2011/10/14 11,270 11,270 10,750 11,100 105
2011/10/13 11,500 11,800 10,850 11,000 188
2011/10/12 11,510 11,610 11,100 11,500 60
2011/10/11 12,200 12,200 11,500 11,600 35
2011/10/07 12,590 12,680 12,000 12,000 6
2011/10/06 11,600 12,290 11,600 12,290 7
2011/10/05 11,580 13,310 11,580 11,600 80
2011/10/04 11,700 11,900 11,580 11,900 7
2011/10/03 12,390 12,390 11,610 12,000 27
2011/09/30 11,900 11,990 11,500 11,990 27
2011/09/29 11,690 11,900 11,100 11,900 45
2011/09/28 12,100 12,700 12,100 12,290 50
2011/09/27 11,710 12,000 11,510 11,760 144
2011/09/26 12,980 12,980 11,200 11,500 192
2011/09/22 14,160 14,500 14,100 14,160 24
2011/09/21 14,060 14,990 14,000 14,600 41
2011/09/20 14,160 15,390 14,080 14,500 41
2011/09/16 14,380 14,410 14,080 14,160 78
2011/09/15 15,000 15,580 14,080 14,080 125
2011/09/14 15,900 15,900 15,000 15,000 127
2011/09/13 15,890 16,200 15,300 15,900 111
2011/09/12 16,500 16,500 15,700 15,900 311
2011/09/09 17,520 17,520 16,520 17,500 185
2011/09/08 17,860 18,600 16,600 17,120 349
2011/09/07 18,700 19,890 17,310 17,460 426
2011/09/06 17,570 17,970 17,220 17,650 409
2011/09/05 19,960 20,580 18,110 18,600 498
2011/09/02 22,100 23,430 19,610 19,610 2,391
2011/09/01 16,920 20,900 16,920 20,900 2,468
2011/08/31 16,510 17,200 16,510 16,900 100
2011/08/30 16,500 18,500 16,200 17,200 575
2011/08/29 17,000 17,200 16,100 16,900 502
2011/08/26 17,500 18,000 17,310 17,400 195
2011/08/25 19,000 19,300 17,560 18,000 454
2011/08/24 21,000 22,580 18,170 18,650 610
2011/08/23 20,500 23,970 18,500 20,500 1,351
2011/08/22 25,350 25,400 21,780 22,000 1,959
2011/08/19 20,000 25,500 19,060 21,350 4,361
2011/08/18 20,500 20,500 20,490 20,500 879
2011/08/17 13,900 16,500 13,500 16,500 415
2011/08/16 13,500 13,800 13,500 13,500 105
2011/08/15 13,180 13,500 13,180 13,500 16
2011/08/12 12,550 12,600 12,550 12,580 13
2011/08/11 12,500 13,000 12,410 12,410 11
2011/08/10 13,000 13,000 13,000 13,000 9
2011/08/09 12,000 12,450 11,600 12,300 113
2011/08/08 12,350 13,350 11,600 11,900 114
2011/08/05 12,100 13,400 12,100 12,310 114
2011/08/04 13,000 13,200 12,520 13,200 55
2011/08/03 13,000 13,000 12,430 12,650 22
2011/08/02 12,600 12,930 12,600 12,930 45
2011/08/01 12,100 12,610 12,010 12,600 10
2011/07/29 11,900 12,500 11,900 12,500 171
2011/07/28 12,600 12,800 12,000 12,800 59
2011/07/27 12,600 12,600 12,500 12,600 24
2011/07/26 11,750 12,800 11,620 12,600 375
2011/07/25 12,900 12,950 12,500 12,950 42
2011/07/22 12,730 12,730 12,500 12,500 18
2011/07/21 12,800 12,900 12,060 12,730 38
2011/07/20 12,500 12,500 12,500 12,500 9
2011/07/19 12,300 12,500 12,300 12,500 30
2011/07/15 12,200 12,800 12,200 12,200 17
2011/07/14 12,100 13,000 12,000 13,000 32
2011/07/13 12,300 12,300 12,290 12,300 15
2011/07/12 12,410 12,410 12,100 12,110 59
2011/07/11 12,400 12,500 12,400 12,400 16
2011/07/08 12,400 13,400 12,390 12,400 151
2011/07/07 12,300 12,480 11,800 12,400 51
2011/07/06 11,600 12,300 11,600 12,300 62
2011/07/05 11,450 11,900 11,440 11,600 16
2011/07/04 11,990 11,990 11,450 11,450 72
2011/07/01 11,450 11,830 11,450 11,830 10
2011/06/30 11,410 11,800 11,410 11,800 12
2011/06/29 11,500 11,850 11,360 11,850 46
2011/06/28 11,800 11,800 11,450 11,500 36
2011/06/27 11,900 12,500 11,560 12,160 79
2011/06/24 11,600 11,900 11,450 11,750 12
2011/06/23 11,900 11,900 11,900 11,900 15
2011/06/22 11,800 11,850 11,250 11,850 16
2011/06/21 11,500 11,800 11,500 11,800 13
2011/06/20 11,400 11,690 11,200 11,690 20
2011/06/17 11,500 11,600 11,500 11,600 7
2011/06/16 0 0 0 12,100 0
2011/06/15 12,000 12,480 12,000 12,100 46
2011/06/14 11,110 11,780 11,110 11,780 128
2011/06/13 11,060 11,600 11,000 11,300 208
2011/06/10 11,020 12,000 11,020 11,610 270
2011/06/09 10,700 11,580 10,700 11,580 4
2011/06/08 11,500 11,500 11,010 11,300 51
2011/06/07 11,360 11,900 11,300 11,300 37
2011/06/06 11,500 11,700 11,300 11,660 50
2011/06/03 12,000 12,000 12,000 12,000 1
2011/06/02 11,200 11,800 11,070 11,800 111
2011/06/01 11,830 12,040 11,500 11,800 77
2011/05/31 11,660 12,020 11,260 11,900 16
2011/05/30 11,640 12,490 11,400 12,110 61
2011/05/27 12,000 12,240 11,500 12,240 42
2011/05/26 11,800 12,200 11,300 11,880 26
2011/05/25 11,890 11,890 11,100 11,800 36
2011/05/24 11,300 11,900 10,810 11,700 106
2011/05/23 11,790 12,150 11,790 12,150 32
2011/05/20 11,550 11,800 11,300 11,790 53
2011/05/19 11,640 11,640 11,270 11,550 21
2011/05/18 11,220 11,790 11,220 11,700 30
2011/05/17 11,700 11,990 11,100 11,990 75
2011/05/16 10,500 11,700 10,500 11,700 73
2011/05/13 12,150 12,150 10,990 11,030 97
2011/05/12 10,750 12,800 10,750 12,180 177
2011/05/11 10,940 10,940 10,420 10,790 30
2011/05/10 11,100 11,100 10,220 10,800 25
2011/05/09 10,500 10,800 10,500 10,800 25
2011/05/06 10,990 10,990 10,010 10,990 129
2011/05/02 11,000 11,000 11,000 11,000 78
2011/04/28 10,700 10,700 10,200 10,500 28
2011/04/27 10,240 10,500 10,220 10,500 4
2011/04/26 10,300 10,400 10,220 10,400 5
2011/04/25 10,400 10,400 10,200 10,300 26
2011/04/22 10,300 10,300 10,300 10,300 2
2011/04/21 10,290 10,290 10,010 10,290 122
2011/04/20 10,300 10,300 10,300 10,300 9
2011/04/19 10,290 10,290 10,270 10,270 342
2011/04/18 10,300 10,300 10,200 10,300 253
2011/04/15 10,300 10,300 10,300 10,300 200
2011/04/14 10,400 10,400 9,950 10,350 265
2011/04/13 10,010 10,500 10,010 10,400 303
2011/04/12 9,870 10,000 9,870 10,000 34
2011/04/11 9,850 10,000 9,850 10,000 5
2011/04/08 9,500 10,120 9,500 9,800 111
2011/04/07 9,800 10,060 9,660 9,660 42
2011/04/06 9,700 10,000 9,600 10,000 60
2011/04/05 9,980 10,300 9,980 10,300 94
2011/04/04 10,100 10,100 9,980 10,000 42
2011/04/01 10,000 10,010 10,000 10,000 18
2011/03/31 9,920 10,370 9,920 10,030 28
2011/03/30 10,660 10,660 10,000 10,100 56
2011/03/29 9,710 9,910 9,710 9,910 135
2011/03/28 9,630 10,300 9,620 10,000 125
2011/03/25 10,640 10,640 10,050 10,050 20
2011/03/24 9,800 10,480 9,800 10,140 97
2011/03/23 10,000 10,900 10,000 10,300 82
2011/03/22 10,090 10,200 9,200 9,960 339
2011/03/18 8,300 9,270 8,300 9,000 94
2011/03/17 9,000 9,000 8,500 8,600 58
2011/03/16 8,000 9,120 8,000 9,120 175
2011/03/15 8,000 8,500 8,000 8,000 362
2011/03/14 12,500 12,500 11,000 11,000 61
2011/03/11 13,830 14,000 13,830 14,000 19
2011/03/10 14,100 14,100 13,830 14,090 19
2011/03/09 14,200 14,450 14,050 14,190 56
2011/03/08 14,300 15,000 14,170 14,500 34
2011/03/07 14,370 14,400 14,000 14,300 115
2011/03/04 14,780 15,000 14,230 14,800 70
2011/03/03 14,200 14,780 14,200 14,780 3
2011/03/02 14,550 14,550 14,500 14,500 16
2011/03/01 14,020 14,590 14,020 14,580 64
2011/02/28 13,940 14,590 13,940 14,590 39
2011/02/25 14,630 14,630 13,870 14,350 73
2011/02/24 14,600 14,600 13,300 14,200 175
2011/02/23 15,000 15,150 14,310 15,000 52
2011/02/22 15,400 15,400 15,200 15,200 2
2011/02/21 14,800 15,200 13,700 15,200 53
2011/02/18 15,300 15,500 15,000 15,000 27
2011/02/17 15,560 15,570 14,500 15,200 60
2011/02/16 14,880 15,600 14,580 15,000 124
2011/02/15 14,090 14,890 13,550 14,890 215
2011/02/14 13,000 13,950 12,820 13,950 102
2011/02/10 13,210 13,210 12,420 12,810 51
2011/02/09 13,100 15,000 13,010 13,390 232
2011/02/08 12,430 13,100 12,430 13,100 53
2011/02/07 12,740 12,750 12,500 12,520 43
2011/02/04 12,470 12,800 11,950 12,740 184
2011/02/03 12,510 13,110 12,400 12,430 63
2011/02/02 12,450 13,220 12,400 13,220 98
2011/02/01 12,910 13,000 12,380 12,500 112
2011/01/31 11,490 13,000 11,490 12,910 178
2011/01/28 13,950 13,950 12,900 13,590 34
2011/01/27 13,400 13,750 13,050 13,650 78
2011/01/26 12,820 13,940 12,820 13,940 59
2011/01/25 13,210 14,000 13,110 13,410 93
2011/01/24 12,800 13,240 12,560 13,180 76
2011/01/21 14,510 14,510 12,880 13,370 161
2011/01/20 14,350 14,950 14,350 14,950 18
2011/01/19 14,400 15,000 14,230 14,600 44
2011/01/18 15,300 15,300 14,500 14,500 75
2011/01/17 15,300 16,650 15,300 15,500 275
2011/01/14 14,510 15,300 14,400 15,300 85
2011/01/13 15,190 15,190 13,680 15,000 101
2011/01/12 15,180 15,180 14,650 14,650 34
2011/01/11 15,000 15,180 14,050 15,180 101
2011/01/07 14,510 15,330 14,500 15,140 160
2011/01/06 16,450 16,900 14,450 15,050 482
2011/01/05 13,500 16,450 13,500 15,150 1,000
2011/01/04 12,910 13,450 12,450 13,450 94

このページの先頭へ