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
2012/12/28 25,450 27,000 25,450 27,000 233
2012/12/27 25,550 26,000 25,550 25,800 110
2012/12/26 26,100 26,600 25,610 25,640 149
2012/12/25 25,830 26,100 25,700 26,000 132
2012/12/21 27,450 27,450 26,250 26,500 159
2012/12/20 27,000 27,240 26,500 26,500 327
2012/12/19 29,050 29,390 26,620 27,000 657
2012/12/18 25,930 29,030 25,750 28,450 1,066
2012/12/17 26,150 26,150 25,540 25,710 116
2012/12/14 25,600 26,300 25,600 25,800 151
2012/12/13 26,560 26,560 25,800 26,100 194
2012/12/12 26,700 26,700 25,900 26,650 239
2012/12/11 26,830 26,850 26,140 26,700 287
2012/12/10 26,790 27,400 26,350 26,880 428
2012/12/07 26,510 27,490 25,860 27,290 706
2012/12/06 28,010 28,480 26,430 26,600 1,738
2012/12/05 31,600 33,250 27,630 28,000 10,645
2012/12/04 23,650 28,240 23,650 28,240 1,588
2012/12/03 23,350 23,680 23,200 23,240 112
2012/11/30 23,480 23,800 23,130 23,750 51
2012/11/29 23,100 23,390 23,070 23,340 104
2012/11/28 23,200 23,400 23,100 23,100 122
2012/11/27 23,480 23,500 23,140 23,220 70
2012/11/26 24,000 24,000 23,120 23,120 89
2012/11/22 23,790 23,790 23,100 23,140 38
2012/11/21 23,990 24,000 23,230 23,550 51
2012/11/20 23,500 23,800 23,220 23,790 62
2012/11/19 23,310 23,600 23,150 23,600 100
2012/11/16 23,600 23,770 23,010 23,760 121
2012/11/15 24,110 24,110 23,400 23,830 44
2012/11/14 23,600 24,440 23,000 24,440 211
2012/11/13 24,600 24,600 24,100 24,100 109
2012/11/12 23,800 24,490 23,800 24,010 172
2012/11/09 23,500 23,610 23,410 23,410 70
2012/11/08 23,550 24,000 23,500 23,540 113
2012/11/07 24,500 24,500 23,520 23,550 158
2012/11/06 24,100 24,390 23,510 23,530 267
2012/11/05 25,000 25,000 24,150 24,380 268
2012/11/02 25,500 25,550 24,300 24,900 416
2012/11/01 25,500 26,450 25,500 26,000 130
2012/10/31 25,600 26,400 25,000 26,000 180
2012/10/30 25,900 26,210 25,480 26,100 121
2012/10/29 26,400 26,900 25,400 25,800 241
2012/10/26 26,400 27,700 26,300 26,310 395
2012/10/25 26,500 28,390 25,610 26,730 968
2012/10/24 25,100 26,900 24,610 25,500 339
2012/10/23 25,010 26,210 25,000 25,220 321
2012/10/22 25,990 26,210 24,600 25,190 409
2012/10/19 26,610 27,250 24,920 25,000 696
2012/10/18 28,000 29,400 26,200 27,400 1,657
2012/10/17 22,410 28,180 22,410 27,800 1,855
2012/10/16 22,400 23,190 22,390 23,190 77
2012/10/15 22,490 22,800 22,180 22,300 221
2012/10/12 23,830 23,850 22,640 22,680 229
2012/10/11 23,550 23,890 23,510 23,510 124
2012/10/10 24,420 24,500 23,530 23,670 194
2012/10/09 24,360 24,900 23,690 24,750 287
2012/10/05 25,350 25,480 24,710 24,860 105
2012/10/04 25,280 25,400 24,530 25,200 88
2012/10/03 25,300 26,400 24,550 25,030 248
2012/10/02 24,540 26,390 24,540 25,230 485
2012/10/01 24,020 25,000 24,010 24,210 514
2012/09/28 25,530 25,800 25,410 25,500 114
2012/09/27 26,040 26,100 25,400 25,810 219
2012/09/26 26,550 26,600 26,050 26,200 225
2012/09/25 27,660 27,660 26,410 26,480 182
2012/09/24 27,500 28,900 26,380 27,150 1,240
2012/09/21 26,790 26,980 26,120 26,300 154
2012/09/20 27,000 27,500 26,600 26,630 223
2012/09/19 26,150 27,300 26,050 26,910 252
2012/09/18 27,300 27,430 26,550 26,550 459
2012/09/14 27,990 28,970 27,720 27,940 358
2012/09/13 27,600 28,080 27,250 27,800 308
2012/09/12 27,100 29,130 27,000 27,610 878
2012/09/11 27,290 27,400 27,050 27,100 560
2012/09/10 27,950 27,950 27,000 27,300 170
2012/09/07 27,510 27,700 26,640 27,300 395
2012/09/06 27,780 28,100 27,350 27,500 338
2012/09/05 27,980 28,200 27,400 27,710 361
2012/09/04 28,600 28,860 28,000 28,050 502
2012/09/03 29,660 30,000 28,060 28,100 644
2012/08/31 32,500 32,500 29,050 29,610 1,291
2012/08/30 27,940 32,200 27,940 30,500 3,703
2012/08/29 27,560 28,000 27,500 27,660 287
2012/08/28 28,690 28,690 27,420 28,000 689
2012/08/27 29,000 29,000 28,200 28,700 461
2012/08/24 28,230 29,400 28,100 28,550 394
2012/08/23 28,800 29,900 28,000 28,620 741
2012/08/22 29,100 29,400 28,550 28,800 467
2012/08/21 30,000 30,100 28,700 29,400 862
2012/08/20 28,600 31,500 28,180 29,490 1,993
2012/08/17 28,260 29,200 27,750 28,300 1,016
2012/08/16 29,200 29,650 27,900 28,490 1,302
2012/08/15 30,450 33,400 29,000 29,440 3,216
2012/08/14 28,000 32,400 27,050 32,000 3,627
2012/08/13 28,500 28,800 27,420 27,520 917
2012/08/10 29,030 30,450 28,750 28,860 1,363
2012/08/09 31,500 32,000 29,240 29,320 1,693
2012/08/08 33,900 34,750 31,550 31,550 1,879
2012/08/07 34,350 35,550 32,450 33,200 2,875
2012/08/06 36,800 38,200 33,000 33,650 3,428
2012/08/03 42,000 45,000 36,350 38,650 3,914
2012/08/02 44,000 46,750 40,200 42,450 9,175
2012/08/01 37,050 43,150 35,000 43,000 8,912
2012/07/31 33,150 39,650 31,000 37,000 6,838
2012/07/30 42,000 42,800 33,400 33,850 6,976
2012/07/27 32,700 38,500 32,700 38,500 10,299
2012/07/26 28,990 31,700 28,900 31,500 5,166
2012/07/25 25,400 30,000 23,510 27,350 4,628
2012/07/24 25,510 25,940 24,510 25,000 1,092
2012/07/23 26,100 29,300 26,010 27,280 4,669
2012/07/20 25,300 28,020 24,090 24,300 2,811
2012/07/19 24,850 25,750 24,250 25,360 480
2012/07/18 27,200 27,200 25,080 25,250 658
2012/07/17 28,520 28,550 26,200 26,400 736
2012/07/13 28,800 30,800 28,020 28,950 840
2012/07/12 29,860 30,600 28,000 28,000 858
2012/07/11 30,600 30,850 29,160 29,850 1,118
2012/07/10 33,150 34,150 30,700 30,900 1,269
2012/07/09 33,600 33,600 32,450 32,500 924
2012/07/06 34,800 34,850 33,450 33,900 1,194
2012/07/05 35,700 36,900 34,400 35,050 2,825
2012/07/04 34,100 40,150 33,700 36,900 10,619
2012/07/03 33,550 33,950 33,050 33,150 822
2012/07/02 35,550 36,900 33,000 33,000 1,738
2012/06/29 34,300 36,100 33,700 35,300 2,053
2012/06/28 34,500 36,350 33,700 33,700 1,427
2012/06/27 34,200 36,950 33,000 35,850 2,100
2012/06/26 34,950 37,700 33,300 33,500 4,263
2012/06/25 35,500 35,550 32,850 33,300 1,900
2012/06/22 36,200 36,400 34,750 35,100 1,520
2012/06/21 37,800 39,200 36,200 36,450 3,544
2012/06/20 36,900 41,350 36,700 39,200 3,910
2012/06/19 38,200 39,600 36,100 36,100 2,391
2012/06/18 37,200 40,500 36,400 38,000 6,413
2012/06/15 43,550 43,550 37,100 37,100 5,745
2012/06/14 46,600 49,900 44,100 44,100 4,559
2012/06/13 46,100 50,600 43,350 48,000 6,008
2012/06/12 48,800 51,100 45,200 46,100 5,512
2012/06/11 51,300 51,300 47,500 47,700 3,701
2012/06/08 56,200 60,800 51,400 52,800 5,020
2012/06/07 59,300 63,000 50,500 58,000 8,243
2012/06/06 69,400 71,000 57,000 57,000 8,123
2012/06/05 68,500 72,500 60,400 72,000 11,953
2012/06/04 52,700 62,500 51,000 62,500 12,851
2012/06/01 47,700 54,900 46,900 52,500 11,893
2012/05/31 43,800 50,600 43,050 47,900 12,662
2012/05/30 36,800 45,200 35,500 45,200 9,705
2012/05/29 38,100 42,500 34,550 38,200 7,914
2012/05/28 41,600 46,250 35,350 36,000 5,887
2012/05/25 46,900 52,500 42,000 42,000 8,140
2012/05/24 49,000 58,000 45,100 49,000 12,901
2012/05/23 51,000 51,000 46,600 51,000 5,674
2012/05/22 36,600 44,000 33,800 44,000 8,785
2012/05/21 40,950 40,950 31,750 37,000 8,566
2012/05/18 37,600 37,600 37,600 37,600 3,537
2012/05/17 30,600 30,600 30,600 30,600 887
2012/05/16 25,600 25,600 25,600 25,600 221
2012/05/15 16,500 20,600 14,000 20,600 1,011
2012/05/14 14,310 17,000 13,840 17,000 357
2012/05/11 14,500 15,500 14,310 15,500 174
2012/05/10 13,870 14,400 13,850 14,400 44
2012/05/09 14,300 14,300 13,000 13,950 120
2012/05/08 14,400 14,400 13,700 14,300 29
2012/05/07 14,000 14,100 13,850 14,050 55
2012/05/02 13,750 14,000 13,750 14,000 18
2012/05/01 13,700 13,750 13,700 13,750 4
2012/04/27 14,060 14,060 13,740 13,740 9
2012/04/26 14,200 14,200 13,720 13,760 20
2012/04/25 14,300 14,500 14,000 14,200 30
2012/04/24 13,700 13,900 13,680 13,890 32
2012/04/23 14,010 14,010 13,300 13,650 134
2012/04/20 14,010 14,500 14,010 14,230 13
2012/04/19 14,400 14,550 13,550 14,020 234
2012/04/18 14,500 14,500 14,500 14,500 1
2012/04/17 14,090 14,400 14,080 14,400 3
2012/04/16 14,400 14,500 13,800 14,000 172
2012/04/13 13,920 14,500 13,900 14,500 8
2012/04/12 14,390 14,390 13,800 13,910 6
2012/04/11 13,500 14,380 13,500 14,380 30
2012/04/09 14,790 14,940 14,370 14,800 55
2012/04/06 13,200 14,230 13,100 14,200 153
2012/04/05 13,100 13,100 12,800 13,100 27
2012/04/04 13,450 13,500 12,950 13,080 23
2012/04/03 13,500 13,830 13,330 13,450 16
2012/04/02 14,090 14,090 13,330 13,330 52
2012/03/30 14,210 14,210 14,160 14,160 6
2012/03/29 14,700 14,700 14,300 14,300 19
2012/03/28 14,250 14,710 14,250 14,710 4
2012/03/27 14,500 14,510 13,700 14,250 39
2012/03/26 15,500 15,500 14,710 14,720 34
2012/03/23 14,000 15,020 14,000 14,500 199
2012/03/22 15,900 15,930 15,500 15,500 64
2012/03/21 15,780 15,940 15,700 15,940 10
2012/03/19 16,370 16,370 15,920 15,950 99
2012/03/16 16,110 16,430 16,000 16,370 110
2012/03/15 15,810 16,480 15,810 16,480 46
2012/03/14 16,670 17,480 15,780 16,000 611
2012/03/13 16,130 17,000 15,610 16,670 253
2012/03/12 16,300 16,300 15,840 15,850 152
2012/03/09 16,150 16,150 15,850 16,120 138
2012/03/08 16,010 16,500 15,560 16,290 151
2012/03/07 15,850 16,050 15,810 15,850 175
2012/03/06 16,000 16,000 15,800 15,800 161
2012/03/05 17,000 17,000 16,500 16,500 57
2012/03/02 15,300 16,340 15,100 16,340 554
2012/03/01 16,200 16,200 15,200 15,610 191
2012/02/29 16,250 16,650 16,210 16,650 51
2012/02/28 16,300 16,500 16,210 16,210 39
2012/02/27 17,070 17,070 16,300 16,600 85
2012/02/24 16,560 17,030 16,420 16,870 68
2012/02/23 16,520 16,960 16,100 16,960 182
2012/02/22 16,700 17,400 16,310 16,500 862
2012/02/21 16,400 17,500 16,020 17,400 512
2012/02/20 17,200 17,200 16,000 16,000 108
2012/02/17 16,800 16,800 16,000 16,400 138
2012/02/16 18,600 18,600 16,100 16,900 335
2012/02/15 17,000 19,490 15,510 18,200 1,260
2012/02/14 14,680 17,800 13,800 16,300 474
2012/02/13 13,330 14,800 13,300 14,800 140
2012/02/10 12,870 13,300 12,870 13,300 20
2012/02/09 13,450 13,450 13,050 13,300 27
2012/02/08 13,330 13,560 12,750 13,490 30
2012/02/07 12,880 13,600 12,800 13,560 63
2012/02/06 12,850 14,790 12,850 13,000 214
2012/02/03 12,300 12,700 12,200 12,700 43
2012/02/02 12,400 12,600 12,260 12,600 15
2012/02/01 12,500 12,550 12,200 12,500 85
2012/01/31 12,750 12,850 12,130 12,400 100
2012/01/30 12,660 13,000 12,110 12,880 120
2012/01/27 13,950 14,290 13,130 13,560 121
2012/01/26 13,880 15,690 13,100 13,880 781
2012/01/25 12,580 15,000 12,100 13,790 1,542
2012/01/24 11,760 12,190 11,760 12,000 18
2012/01/23 11,400 11,840 11,400 11,760 16
2012/01/20 11,570 11,970 11,300 11,700 145
2012/01/19 11,790 12,090 11,310 11,800 65
2012/01/18 12,000 12,230 11,770 12,000 45
2012/01/17 12,000 12,100 11,980 12,090 33
2012/01/16 12,000 12,350 11,960 12,200 36
2012/01/13 11,950 12,480 11,950 12,180 140
2012/01/12 12,020 13,000 12,020 12,500 51
2012/01/11 13,000 13,000 12,000 12,170 101
2012/01/10 12,420 12,760 12,420 12,700 29
2012/01/06 12,900 13,000 12,500 12,780 34
2012/01/05 12,750 13,070 12,560 13,000 52
2012/01/04 12,280 13,050 12,160 13,040 32

このページの先頭へ