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 |
---|---|---|---|---|---|
2014/12/30 | 794 | 794 | 772 | 789 | 6,600 |
2014/12/29 | 790 | 792 | 765 | 782 | 19,000 |
2014/12/26 | 710 | 798 | 710 | 793 | 36,300 |
2014/12/25 | 705 | 717 | 691 | 708 | 34,000 |
2014/12/24 | 718 | 727 | 707 | 707 | 26,400 |
2014/12/22 | 725 | 743 | 718 | 718 | 41,900 |
2014/12/19 | 769 | 769 | 740 | 752 | 18,600 |
2014/12/18 | 781 | 781 | 757 | 769 | 8,700 |
2014/12/17 | 730 | 776 | 730 | 751 | 22,800 |
2014/12/16 | 785 | 785 | 757 | 760 | 25,700 |
2014/12/15 | 790 | 802 | 780 | 782 | 12,400 |
2014/12/12 | 800 | 820 | 780 | 794 | 23,800 |
2014/12/11 | 765 | 804 | 765 | 798 | 12,100 |
2014/12/10 | 800 | 800 | 774 | 785 | 17,900 |
2014/12/09 | 845 | 855 | 807 | 815 | 23,100 |
2014/12/08 | 805 | 843 | 800 | 838 | 31,300 |
2014/12/05 | 804 | 809 | 793 | 803 | 17,700 |
2014/12/04 | 835 | 839 | 801 | 805 | 27,700 |
2014/12/03 | 857 | 864 | 831 | 831 | 22,000 |
2014/12/02 | 872 | 873 | 853 | 857 | 12,500 |
2014/12/01 | 850 | 857 | 845 | 857 | 11,500 |
2014/11/28 | 881 | 884 | 850 | 858 | 24,000 |
2014/11/27 | 901 | 901 | 876 | 882 | 18,700 |
2014/11/26 | 870 | 930 | 870 | 903 | 57,600 |
2014/11/25 | 868 | 869 | 855 | 864 | 13,800 |
2014/11/21 | 882 | 886 | 850 | 857 | 25,400 |
2014/11/20 | 873 | 910 | 869 | 881 | 29,500 |
2014/11/19 | 870 | 892 | 851 | 879 | 21,000 |
2014/11/18 | 830 | 862 | 827 | 852 | 17,700 |
2014/11/17 | 835 | 841 | 810 | 838 | 23,200 |
2014/11/14 | 871 | 876 | 849 | 849 | 33,100 |
2014/11/13 | 889 | 889 | 873 | 873 | 14,600 |
2014/11/12 | 904 | 904 | 882 | 882 | 22,400 |
2014/11/11 | 908 | 930 | 898 | 898 | 27,800 |
2014/11/10 | 876 | 899 | 872 | 890 | 19,300 |
2014/11/07 | 900 | 909 | 888 | 890 | 17,900 |
2014/11/06 | 883 | 916 | 878 | 885 | 35,600 |
2014/11/05 | 870 | 908 | 857 | 894 | 46,300 |
2014/11/04 | 900 | 906 | 873 | 885 | 76,700 |
2014/10/31 | 919 | 938 | 893 | 906 | 122,500 |
2014/10/30 | 1,086 | 1,087 | 1,020 | 1,039 | 41,000 |
2014/10/29 | 1,132 | 1,135 | 1,097 | 1,097 | 36,400 |
2014/10/28 | 1,130 | 1,140 | 1,117 | 1,132 | 20,300 |
2014/10/27 | 1,121 | 1,170 | 1,107 | 1,136 | 29,100 |
2014/10/24 | 1,158 | 1,175 | 1,095 | 1,117 | 37,100 |
2014/10/23 | 1,110 | 1,184 | 1,110 | 1,145 | 42,600 |
2014/10/22 | 1,148 | 1,155 | 1,090 | 1,140 | 48,600 |
2014/10/21 | 1,112 | 1,179 | 1,082 | 1,108 | 95,200 |
2014/10/20 | 1,070 | 1,145 | 1,052 | 1,145 | 232,000 |
2014/10/17 | 1,005 | 1,038 | 988 | 995 | 19,100 |
2014/10/16 | 1,000 | 1,022 | 980 | 990 | 26,900 |
2014/10/15 | 1,036 | 1,075 | 1,003 | 1,036 | 25,800 |
2014/10/14 | 950 | 1,010 | 940 | 978 | 39,000 |
2014/10/10 | 995 | 1,015 | 946 | 990 | 39,300 |
2014/10/09 | 1,060 | 1,077 | 1,016 | 1,020 | 27,400 |
2014/10/08 | 1,055 | 1,085 | 1,034 | 1,068 | 16,800 |
2014/10/07 | 1,113 | 1,133 | 1,083 | 1,083 | 26,100 |
2014/10/06 | 1,070 | 1,137 | 1,070 | 1,130 | 45,800 |
2014/10/03 | 1,003 | 1,140 | 1,003 | 1,051 | 107,000 |
2014/10/02 | 980 | 1,046 | 970 | 990 | 86,400 |
2014/10/01 | 1,175 | 1,175 | 1,053 | 1,069 | 59,800 |
2014/09/30 | 1,185 | 1,230 | 1,152 | 1,161 | 64,500 |
2014/09/29 | 1,150 | 1,208 | 1,133 | 1,208 | 57,800 |
2014/09/26 | 1,110 | 1,166 | 1,106 | 1,129 | 34,400 |
2014/09/25 | 1,088 | 1,131 | 1,082 | 1,131 | 29,400 |
2014/09/24 | 1,077 | 1,144 | 1,056 | 1,108 | 62,900 |
2014/09/22 | 1,090 | 1,092 | 1,042 | 1,075 | 55,300 |
2014/09/19 | 1,102 | 1,122 | 1,055 | 1,064 | 59,000 |
2014/09/18 | 1,143 | 1,199 | 1,101 | 1,101 | 44,200 |
2014/09/17 | 1,142 | 1,180 | 1,123 | 1,161 | 34,000 |
2014/09/16 | 1,133 | 1,145 | 1,075 | 1,112 | 50,000 |
2014/09/12 | 1,179 | 1,213 | 1,120 | 1,146 | 76,700 |
2014/09/11 | 1,244 | 1,251 | 1,178 | 1,178 | 69,300 |
2014/09/10 | 1,320 | 1,345 | 1,243 | 1,243 | 81,700 |
2014/09/09 | 1,499 | 1,517 | 1,305 | 1,347 | 204,800 |
2014/09/08 | 1,417 | 1,475 | 1,398 | 1,457 | 145,300 |
2014/09/05 | 1,365 | 1,432 | 1,353 | 1,432 | 142,400 |
2014/09/04 | 1,334 | 1,363 | 1,326 | 1,335 | 73,200 |
2014/09/03 | 1,320 | 1,364 | 1,288 | 1,319 | 57,200 |
2014/09/02 | 1,334 | 1,374 | 1,294 | 1,301 | 69,600 |
2014/09/01 | 1,316 | 1,400 | 1,300 | 1,360 | 89,800 |
2014/08/29 | 1,255 | 1,360 | 1,255 | 1,313 | 98,700 |
2014/08/28 | 1,300 | 1,360 | 1,250 | 1,268 | 117,000 |
2014/08/27 | 1,358 | 1,368 | 1,288 | 1,300 | 115,100 |
2014/08/26 | 1,415 | 1,540 | 1,323 | 1,369 | 379,700 |
2014/08/25 | 1,423 | 1,728 | 1,371 | 1,504 | 561,500 |
2014/08/22 | 1,525 | 1,550 | 1,398 | 1,450 | 418,200 |
2014/08/21 | 1,350 | 1,516 | 1,301 | 1,495 | 637,500 |
2014/08/20 | 1,255 | 1,374 | 1,200 | 1,330 | 203,400 |
2014/08/19 | 1,349 | 1,430 | 1,245 | 1,255 | 202,400 |
2014/08/18 | 1,340 | 1,340 | 1,272 | 1,333 | 106,400 |
2014/08/15 | 1,290 | 1,388 | 1,280 | 1,310 | 382,100 |
2014/08/14 | 1,110 | 1,248 | 1,105 | 1,200 | 177,900 |
2014/08/13 | 1,081 | 1,130 | 1,068 | 1,091 | 63,800 |
2014/08/12 | 1,140 | 1,230 | 1,061 | 1,064 | 183,400 |
2014/08/11 | 1,070 | 1,149 | 1,040 | 1,129 | 158,400 |
2014/08/08 | 1,144 | 1,177 | 991 | 1,041 | 274,600 |
2014/08/07 | 980 | 1,114 | 980 | 1,114 | 268,300 |
2014/08/06 | 935 | 1,010 | 910 | 964 | 80,500 |
2014/08/05 | 1,100 | 1,127 | 950 | 950 | 274,200 |
2014/08/04 | 1,048 | 1,048 | 1,048 | 1,048 | 24,300 |
2014/08/01 | 849 | 925 | 841 | 898 | 51,400 |
2014/07/31 | 905 | 911 | 870 | 884 | 35,900 |
2014/07/30 | 899 | 905 | 876 | 890 | 54,000 |
2014/07/29 | 980 | 997 | 897 | 906 | 208,200 |
2014/07/28 | 888 | 982 | 877 | 982 | 245,000 |
2014/07/25 | 816 | 895 | 807 | 832 | 114,700 |
2014/07/24 | 807 | 852 | 807 | 816 | 32,700 |
2014/07/23 | 782 | 792 | 780 | 792 | 12,700 |
2014/07/22 | 777 | 781 | 771 | 772 | 9,000 |
2014/07/18 | 779 | 792 | 777 | 779 | 15,700 |
2014/07/17 | 807 | 819 | 791 | 793 | 9,900 |
2014/07/16 | 821 | 836 | 813 | 813 | 16,600 |
2014/07/15 | 780 | 885 | 780 | 830 | 39,800 |
2014/07/14 | 800 | 805 | 767 | 777 | 19,900 |
2014/07/11 | 818 | 820 | 802 | 805 | 15,200 |
2014/07/10 | 831 | 838 | 805 | 809 | 15,700 |
2014/07/09 | 850 | 850 | 831 | 842 | 27,900 |
2014/07/08 | 870 | 872 | 820 | 867 | 20,900 |
2014/07/07 | 890 | 902 | 885 | 885 | 13,700 |
2014/07/04 | 896 | 920 | 890 | 890 | 16,500 |
2014/07/03 | 902 | 906 | 881 | 895 | 20,800 |
2014/07/02 | 903 | 930 | 903 | 914 | 22,500 |
2014/07/01 | 924 | 924 | 900 | 905 | 24,000 |
2014/06/30 | 915 | 933 | 861 | 914 | 30,500 |
2014/06/27 | 975 | 975 | 889 | 919 | 55,000 |
2014/06/26 | 1,030 | 1,030 | 952 | 988 | 89,800 |
2014/06/25 | 942 | 1,030 | 935 | 1,000 | 148,500 |
2014/06/24 | 902 | 946 | 892 | 939 | 46,100 |
2014/06/23 | 903 | 919 | 890 | 908 | 21,400 |
2014/06/20 | 907 | 919 | 874 | 888 | 22,500 |
2014/06/19 | 888 | 907 | 882 | 907 | 22,700 |
2014/06/18 | 890 | 903 | 888 | 890 | 16,800 |
2014/06/17 | 910 | 910 | 880 | 890 | 15,300 |
2014/06/16 | 928 | 930 | 902 | 909 | 21,200 |
2014/06/13 | 882 | 920 | 862 | 918 | 25,300 |
2014/06/12 | 901 | 901 | 862 | 883 | 17,900 |
2014/06/11 | 853 | 916 | 853 | 897 | 29,200 |
2014/06/10 | 943 | 943 | 877 | 877 | 61,500 |
2014/06/09 | 860 | 940 | 857 | 928 | 92,300 |
2014/06/06 | 795 | 850 | 785 | 850 | 48,200 |
2014/06/05 | 820 | 834 | 777 | 800 | 28,100 |
2014/06/04 | 838 | 838 | 801 | 819 | 15,700 |
2014/06/03 | 850 | 857 | 827 | 828 | 18,000 |
2014/06/02 | 841 | 842 | 820 | 838 | 22,000 |
2014/05/30 | 879 | 879 | 824 | 840 | 29,100 |
2014/05/29 | 897 | 897 | 841 | 850 | 32,300 |
2014/05/28 | 903 | 920 | 820 | 884 | 74,100 |
2014/05/27 | 877 | 977 | 855 | 888 | 234,900 |
2014/05/26 | 760 | 850 | 722 | 850 | 165,500 |
2014/05/23 | 629 | 704 | 621 | 700 | 34,600 |
2014/05/22 | 634 | 658 | 632 | 645 | 12,100 |
2014/05/21 | 635 | 648 | 611 | 634 | 19,800 |
2014/05/20 | 632 | 646 | 621 | 643 | 24,600 |
2014/05/19 | 683 | 690 | 636 | 652 | 70,000 |
2014/05/16 | 768 | 816 | 701 | 738 | 254,400 |
2014/05/15 | 650 | 731 | 640 | 731 | 77,800 |
2014/05/14 | 635 | 647 | 631 | 631 | 7,800 |
2014/05/13 | 610 | 647 | 600 | 633 | 16,700 |
2014/05/12 | 619 | 629 | 603 | 606 | 10,700 |
2014/05/09 | 649 | 649 | 632 | 639 | 7,300 |
2014/05/08 | 649 | 649 | 630 | 643 | 5,700 |
2014/05/07 | 639 | 649 | 620 | 633 | 13,700 |
2014/05/02 | 650 | 660 | 635 | 659 | 9,500 |
2014/05/01 | 620 | 650 | 610 | 649 | 14,500 |
2014/04/30 | 655 | 655 | 603 | 612 | 45,900 |
2014/04/28 | 650 | 668 | 647 | 657 | 12,700 |
2014/04/25 | 680 | 687 | 654 | 659 | 52,000 |
2014/04/24 | 702 | 703 | 668 | 670 | 32,700 |
2014/04/23 | 701 | 720 | 700 | 701 | 17,400 |
2014/04/22 | 727 | 729 | 698 | 699 | 15,400 |
2014/04/21 | 743 | 749 | 729 | 733 | 11,700 |
2014/04/18 | 758 | 760 | 731 | 747 | 8,400 |
2014/04/17 | 740 | 753 | 723 | 753 | 13,900 |
2014/04/16 | 700 | 742 | 692 | 734 | 13,200 |
2014/04/15 | 743 | 757 | 699 | 700 | 24,600 |
2014/04/14 | 740 | 758 | 728 | 728 | 15,000 |
2014/04/11 | 699 | 765 | 689 | 765 | 32,000 |
2014/04/10 | 764 | 777 | 732 | 736 | 29,600 |
2014/04/09 | 783 | 786 | 737 | 756 | 37,800 |
2014/04/08 | 791 | 802 | 788 | 789 | 24,500 |
2014/04/07 | 806 | 818 | 795 | 802 | 30,600 |
2014/04/04 | 815 | 821 | 807 | 821 | 18,500 |
2014/04/03 | 817 | 840 | 812 | 815 | 16,900 |
2014/04/02 | 810 | 831 | 800 | 820 | 30,900 |
2014/04/01 | 817 | 824 | 790 | 799 | 43,800 |
2014/03/31 | 847 | 855 | 823 | 824 | 36,500 |
2014/03/28 | 797 | 864 | 764 | 832 | 242,800 |
2014/03/27 | 808 | 933 | 808 | 887 | 87,600 |
2014/03/26 | 803 | 886 | 801 | 813 | 22,800 |
2014/03/25 | 853 | 862 | 800 | 803 | 35,500 |
2014/03/24 | 870 | 889 | 850 | 871 | 20,700 |
2014/03/20 | 890 | 891 | 816 | 885 | 34,900 |
2014/03/19 | 940 | 940 | 888 | 905 | 23,900 |
2014/03/18 | 930 | 950 | 921 | 941 | 20,800 |
2014/03/17 | 948 | 960 | 900 | 920 | 38,800 |
2014/03/14 | 960 | 986 | 960 | 978 | 33,600 |
2014/03/13 | 1,033 | 1,034 | 1,010 | 1,011 | 16,200 |
2014/03/12 | 1,051 | 1,070 | 1,032 | 1,033 | 23,600 |
2014/03/11 | 1,120 | 1,123 | 1,070 | 1,088 | 22,800 |
2014/03/10 | 1,090 | 1,137 | 1,081 | 1,098 | 52,600 |
2014/03/07 | 1,055 | 1,065 | 1,041 | 1,063 | 21,700 |
2014/03/06 | 1,060 | 1,060 | 1,002 | 1,019 | 20,300 |
2014/03/05 | 1,060 | 1,082 | 1,030 | 1,034 | 14,100 |
2014/03/04 | 979 | 1,050 | 955 | 1,050 | 22,200 |
2014/03/03 | 981 | 1,000 | 950 | 999 | 37,500 |
2014/02/28 | 1,015 | 1,026 | 1,003 | 1,011 | 22,200 |
2014/02/27 | 1,055 | 1,055 | 1,003 | 1,014 | 45,500 |
2014/02/26 | 1,107 | 1,107 | 1,046 | 1,046 | 16,200 |
2014/02/25 | 1,105 | 1,120 | 1,082 | 1,103 | 19,700 |
2014/02/24 | 1,097 | 1,122 | 1,071 | 1,090 | 26,700 |
2014/02/21 | 1,070 | 1,125 | 1,043 | 1,094 | 33,600 |
2014/02/20 | 1,040 | 1,057 | 1,035 | 1,035 | 22,700 |
2014/02/19 | 1,091 | 1,092 | 1,025 | 1,035 | 31,500 |
2014/02/18 | 1,015 | 1,076 | 1,000 | 1,076 | 31,400 |
2014/02/17 | 1,014 | 1,050 | 993 | 1,027 | 31,300 |
2014/02/14 | 1,042 | 1,087 | 1,005 | 1,012 | 41,900 |
2014/02/13 | 1,110 | 1,110 | 991 | 1,038 | 57,300 |
2014/02/12 | 1,131 | 1,181 | 1,115 | 1,136 | 38,000 |
2014/02/10 | 1,100 | 1,214 | 1,100 | 1,145 | 58,000 |
2014/02/07 | 1,050 | 1,149 | 1,050 | 1,078 | 66,200 |
2014/02/06 | 980 | 1,109 | 978 | 1,071 | 102,000 |
2014/02/05 | 1,013 | 1,018 | 932 | 959 | 77,800 |
2014/02/04 | 949 | 1,011 | 928 | 968 | 151,100 |
2014/02/03 | 1,116 | 1,166 | 1,074 | 1,084 | 146,400 |
2014/01/31 | 1,406 | 1,420 | 1,331 | 1,356 | 55,000 |
2014/01/30 | 1,427 | 1,427 | 1,382 | 1,395 | 46,400 |
2014/01/29 | 1,441 | 1,470 | 1,428 | 1,457 | 31,400 |
2014/01/28 | 1,445 | 1,499 | 1,420 | 1,448 | 37,300 |
2014/01/27 | 1,422 | 1,470 | 1,410 | 1,441 | 62,900 |
2014/01/24 | 1,500 | 1,515 | 1,480 | 1,515 | 36,800 |
2014/01/23 | 1,570 | 1,577 | 1,541 | 1,561 | 32,800 |
2014/01/22 | 1,599 | 1,623 | 1,547 | 1,570 | 53,500 |
2014/01/21 | 1,463 | 1,580 | 1,456 | 1,570 | 72,200 |
2014/01/20 | 1,500 | 1,507 | 1,465 | 1,480 | 52,700 |
2014/01/17 | 1,550 | 1,679 | 1,485 | 1,515 | 370,100 |
2014/01/16 | 1,437 | 1,465 | 1,397 | 1,400 | 28,800 |
2014/01/15 | 1,475 | 1,485 | 1,430 | 1,432 | 23,200 |
2014/01/14 | 1,460 | 1,476 | 1,443 | 1,449 | 26,500 |
2014/01/10 | 1,450 | 1,499 | 1,437 | 1,482 | 22,900 |
2014/01/09 | 1,501 | 1,517 | 1,443 | 1,469 | 33,400 |
2014/01/08 | 1,466 | 1,500 | 1,415 | 1,490 | 29,300 |
2014/01/07 | 1,510 | 1,528 | 1,462 | 1,466 | 43,700 |
2014/01/06 | 1,528 | 1,560 | 1,500 | 1,528 | 23,200 |