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
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

このページの先頭へ