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 |
---|---|---|---|---|---|
2015/12/30 | 497 | 504 | 488 | 500 | 9,500 |
2015/12/29 | 492 | 500 | 485 | 497 | 14,800 |
2015/12/28 | 490 | 497 | 483 | 491 | 8,400 |
2015/12/25 | 489 | 495 | 474 | 476 | 77,500 |
2015/12/24 | 516 | 520 | 485 | 497 | 44,400 |
2015/12/22 | 518 | 529 | 514 | 526 | 24,100 |
2015/12/21 | 515 | 518 | 503 | 515 | 12,100 |
2015/12/18 | 512 | 522 | 512 | 518 | 15,400 |
2015/12/17 | 513 | 520 | 510 | 511 | 11,100 |
2015/12/16 | 504 | 516 | 504 | 514 | 10,200 |
2015/12/15 | 505 | 528 | 502 | 503 | 19,000 |
2015/12/14 | 509 | 510 | 502 | 505 | 10,600 |
2015/12/11 | 518 | 530 | 518 | 520 | 6,100 |
2015/12/10 | 520 | 525 | 517 | 521 | 8,500 |
2015/12/09 | 524 | 530 | 524 | 526 | 4,200 |
2015/12/08 | 539 | 539 | 526 | 530 | 9,300 |
2015/12/07 | 550 | 550 | 535 | 540 | 5,900 |
2015/12/04 | 534 | 545 | 534 | 541 | 10,200 |
2015/12/03 | 569 | 570 | 547 | 551 | 15,900 |
2015/12/02 | 547 | 597 | 539 | 570 | 33,200 |
2015/12/01 | 534 | 575 | 527 | 547 | 27,200 |
2015/11/30 | 539 | 549 | 531 | 538 | 15,200 |
2015/11/27 | 531 | 534 | 527 | 531 | 7,000 |
2015/11/26 | 540 | 540 | 531 | 531 | 5,200 |
2015/11/25 | 540 | 540 | 527 | 535 | 8,100 |
2015/11/24 | 530 | 537 | 522 | 534 | 15,400 |
2015/11/20 | 522 | 528 | 521 | 525 | 8,400 |
2015/11/19 | 527 | 529 | 520 | 525 | 5,800 |
2015/11/18 | 518 | 534 | 518 | 531 | 8,900 |
2015/11/17 | 518 | 519 | 516 | 517 | 3,900 |
2015/11/16 | 517 | 525 | 515 | 515 | 11,300 |
2015/11/13 | 527 | 533 | 522 | 524 | 9,800 |
2015/11/12 | 537 | 540 | 528 | 531 | 8,200 |
2015/11/11 | 532 | 542 | 530 | 537 | 7,000 |
2015/11/10 | 506 | 554 | 506 | 530 | 36,900 |
2015/11/09 | 519 | 519 | 501 | 508 | 11,300 |
2015/11/06 | 505 | 520 | 505 | 509 | 13,000 |
2015/11/05 | 505 | 505 | 486 | 495 | 19,000 |
2015/11/04 | 520 | 520 | 502 | 510 | 20,700 |
2015/11/02 | 507 | 535 | 507 | 510 | 71,600 |
2015/10/30 | 593 | 605 | 586 | 595 | 5,300 |
2015/10/29 | 613 | 613 | 592 | 592 | 5,000 |
2015/10/28 | 604 | 611 | 595 | 595 | 3,900 |
2015/10/27 | 602 | 618 | 601 | 613 | 6,400 |
2015/10/26 | 620 | 626 | 603 | 606 | 9,500 |
2015/10/23 | 612 | 621 | 610 | 615 | 4,100 |
2015/10/22 | 614 | 615 | 613 | 614 | 1,400 |
2015/10/21 | 620 | 625 | 610 | 623 | 3,900 |
2015/10/20 | 620 | 631 | 615 | 629 | 7,500 |
2015/10/19 | 617 | 631 | 617 | 631 | 5,900 |
2015/10/16 | 622 | 630 | 617 | 625 | 4,600 |
2015/10/15 | 619 | 627 | 604 | 626 | 3,500 |
2015/10/14 | 616 | 625 | 613 | 614 | 6,300 |
2015/10/13 | 637 | 637 | 621 | 623 | 10,800 |
2015/10/09 | 632 | 641 | 625 | 637 | 8,800 |
2015/10/08 | 643 | 643 | 621 | 632 | 6,600 |
2015/10/07 | 641 | 643 | 631 | 633 | 8,100 |
2015/10/06 | 626 | 640 | 626 | 631 | 9,500 |
2015/10/05 | 620 | 626 | 618 | 625 | 3,000 |
2015/10/02 | 620 | 620 | 607 | 612 | 3,100 |
2015/10/01 | 605 | 625 | 601 | 614 | 5,400 |
2015/09/30 | 611 | 649 | 599 | 602 | 35,100 |
2015/09/29 | 603 | 603 | 580 | 587 | 9,100 |
2015/09/28 | 576 | 597 | 576 | 596 | 6,900 |
2015/09/25 | 593 | 593 | 575 | 576 | 3,600 |
2015/09/24 | 598 | 598 | 577 | 593 | 5,000 |
2015/09/18 | 585 | 597 | 571 | 589 | 4,900 |
2015/09/17 | 574 | 591 | 574 | 588 | 2,100 |
2015/09/16 | 585 | 590 | 574 | 574 | 3,600 |
2015/09/15 | 580 | 598 | 580 | 594 | 6,500 |
2015/09/14 | 595 | 595 | 572 | 572 | 5,500 |
2015/09/11 | 559 | 610 | 559 | 590 | 16,300 |
2015/09/10 | 578 | 578 | 555 | 576 | 12,900 |
2015/09/09 | 561 | 590 | 553 | 582 | 40,900 |
2015/09/08 | 589 | 645 | 537 | 541 | 210,600 |
2015/09/07 | 531 | 548 | 506 | 545 | 7,100 |
2015/09/04 | 565 | 570 | 528 | 541 | 10,100 |
2015/09/03 | 561 | 582 | 560 | 565 | 8,900 |
2015/09/02 | 537 | 564 | 537 | 559 | 8,500 |
2015/09/01 | 585 | 588 | 550 | 557 | 20,000 |
2015/08/31 | 613 | 613 | 590 | 593 | 9,200 |
2015/08/28 | 593 | 614 | 593 | 600 | 15,800 |
2015/08/27 | 564 | 613 | 564 | 597 | 22,200 |
2015/08/26 | 505 | 605 | 505 | 565 | 35,800 |
2015/08/25 | 482 | 580 | 480 | 505 | 52,400 |
2015/08/24 | 623 | 628 | 557 | 557 | 57,300 |
2015/08/21 | 659 | 659 | 638 | 657 | 34,300 |
2015/08/20 | 670 | 675 | 668 | 668 | 6,500 |
2015/08/19 | 680 | 689 | 671 | 672 | 13,200 |
2015/08/18 | 680 | 696 | 672 | 680 | 10,100 |
2015/08/17 | 678 | 690 | 669 | 690 | 15,200 |
2015/08/14 | 685 | 694 | 675 | 688 | 8,300 |
2015/08/13 | 681 | 694 | 680 | 687 | 6,400 |
2015/08/12 | 698 | 699 | 679 | 688 | 23,400 |
2015/08/11 | 692 | 701 | 690 | 696 | 11,600 |
2015/08/10 | 709 | 711 | 685 | 692 | 56,300 |
2015/08/07 | 721 | 739 | 711 | 724 | 12,700 |
2015/08/06 | 716 | 725 | 716 | 719 | 12,100 |
2015/08/05 | 712 | 739 | 707 | 739 | 16,100 |
2015/08/04 | 716 | 717 | 711 | 712 | 10,000 |
2015/08/03 | 735 | 735 | 719 | 721 | 16,000 |
2015/07/31 | 712 | 729 | 712 | 728 | 11,100 |
2015/07/30 | 710 | 717 | 705 | 713 | 20,000 |
2015/07/29 | 711 | 714 | 709 | 712 | 10,600 |
2015/07/28 | 708 | 736 | 705 | 714 | 23,900 |
2015/07/27 | 737 | 742 | 720 | 720 | 16,000 |
2015/07/24 | 745 | 745 | 730 | 737 | 14,000 |
2015/07/23 | 750 | 750 | 725 | 736 | 33,200 |
2015/07/22 | 750 | 771 | 738 | 744 | 27,900 |
2015/07/21 | 750 | 754 | 733 | 754 | 44,100 |
2015/07/17 | 785 | 785 | 731 | 752 | 106,800 |
2015/07/16 | 788 | 809 | 757 | 777 | 343,500 |
2015/07/15 | 713 | 863 | 700 | 863 | 232,100 |
2015/07/14 | 717 | 717 | 702 | 713 | 13,900 |
2015/07/13 | 688 | 708 | 688 | 703 | 7,100 |
2015/07/10 | 682 | 702 | 670 | 690 | 18,000 |
2015/07/09 | 668 | 688 | 650 | 688 | 30,900 |
2015/07/08 | 709 | 719 | 690 | 698 | 30,600 |
2015/07/07 | 720 | 720 | 707 | 716 | 9,700 |
2015/07/06 | 710 | 718 | 700 | 705 | 20,900 |
2015/07/03 | 708 | 727 | 708 | 715 | 15,900 |
2015/07/02 | 733 | 733 | 694 | 716 | 25,400 |
2015/07/01 | 719 | 719 | 709 | 718 | 9,500 |
2015/06/30 | 703 | 739 | 701 | 709 | 40,500 |
2015/06/29 | 706 | 718 | 696 | 702 | 39,600 |
2015/06/26 | 753 | 753 | 729 | 734 | 36,600 |
2015/06/25 | 785 | 785 | 747 | 753 | 55,700 |
2015/06/24 | 750 | 836 | 743 | 789 | 191,200 |
2015/06/23 | 757 | 762 | 738 | 741 | 55,900 |
2015/06/22 | 711 | 777 | 706 | 727 | 139,800 |
2015/06/19 | 702 | 705 | 701 | 704 | 4,500 |
2015/06/18 | 702 | 707 | 702 | 702 | 6,000 |
2015/06/17 | 705 | 706 | 701 | 706 | 3,000 |
2015/06/16 | 705 | 708 | 702 | 702 | 4,100 |
2015/06/15 | 703 | 707 | 700 | 704 | 9,100 |
2015/06/12 | 705 | 710 | 703 | 704 | 7,200 |
2015/06/11 | 693 | 720 | 687 | 709 | 28,800 |
2015/06/10 | 706 | 709 | 683 | 690 | 22,900 |
2015/06/09 | 711 | 711 | 706 | 706 | 3,600 |
2015/06/08 | 712 | 714 | 706 | 709 | 9,600 |
2015/06/05 | 719 | 719 | 709 | 713 | 6,300 |
2015/06/04 | 730 | 731 | 708 | 715 | 24,700 |
2015/06/03 | 711 | 735 | 710 | 730 | 42,000 |
2015/06/02 | 712 | 715 | 710 | 711 | 5,700 |
2015/06/01 | 717 | 717 | 708 | 714 | 12,700 |
2015/05/29 | 711 | 728 | 711 | 717 | 7,400 |
2015/05/28 | 712 | 715 | 710 | 711 | 9,100 |
2015/05/27 | 712 | 723 | 712 | 716 | 4,400 |
2015/05/26 | 725 | 725 | 711 | 713 | 8,100 |
2015/05/25 | 727 | 727 | 715 | 717 | 9,600 |
2015/05/22 | 719 | 723 | 710 | 712 | 11,800 |
2015/05/21 | 720 | 724 | 717 | 719 | 7,900 |
2015/05/20 | 719 | 722 | 716 | 720 | 12,600 |
2015/05/19 | 717 | 719 | 708 | 718 | 10,000 |
2015/05/18 | 726 | 726 | 708 | 713 | 11,100 |
2015/05/15 | 708 | 718 | 707 | 717 | 14,900 |
2015/05/14 | 711 | 721 | 707 | 707 | 7,100 |
2015/05/13 | 728 | 728 | 705 | 711 | 37,200 |
2015/05/12 | 731 | 737 | 721 | 728 | 9,900 |
2015/05/11 | 740 | 740 | 724 | 731 | 16,100 |
2015/05/08 | 739 | 745 | 725 | 737 | 18,800 |
2015/05/07 | 708 | 717 | 708 | 709 | 4,700 |
2015/05/01 | 716 | 724 | 707 | 708 | 22,300 |
2015/04/30 | 730 | 743 | 726 | 726 | 18,800 |
2015/04/28 | 754 | 760 | 740 | 740 | 10,800 |
2015/04/27 | 740 | 766 | 740 | 764 | 11,300 |
2015/04/24 | 766 | 766 | 750 | 751 | 16,200 |
2015/04/23 | 777 | 785 | 768 | 775 | 17,600 |
2015/04/22 | 766 | 850 | 766 | 785 | 130,200 |
2015/04/21 | 761 | 778 | 738 | 751 | 49,600 |
2015/04/20 | 725 | 869 | 723 | 746 | 251,800 |
2015/04/17 | 758 | 758 | 735 | 735 | 19,300 |
2015/04/16 | 750 | 755 | 741 | 754 | 20,000 |
2015/04/15 | 740 | 750 | 732 | 743 | 26,000 |
2015/04/14 | 730 | 755 | 725 | 737 | 21,300 |
2015/04/13 | 714 | 732 | 714 | 731 | 9,700 |
2015/04/10 | 705 | 720 | 704 | 714 | 13,700 |
2015/04/09 | 703 | 720 | 701 | 702 | 22,400 |
2015/04/08 | 710 | 720 | 706 | 706 | 17,600 |
2015/04/07 | 713 | 725 | 710 | 713 | 13,600 |
2015/04/06 | 715 | 721 | 712 | 712 | 9,600 |
2015/04/03 | 721 | 727 | 713 | 714 | 7,900 |
2015/04/02 | 713 | 740 | 713 | 726 | 12,600 |
2015/04/01 | 706 | 728 | 706 | 714 | 8,700 |
2015/03/31 | 707 | 715 | 705 | 705 | 9,200 |
2015/03/30 | 709 | 717 | 701 | 709 | 8,800 |
2015/03/27 | 710 | 730 | 710 | 710 | 5,700 |
2015/03/26 | 731 | 731 | 712 | 717 | 12,900 |
2015/03/25 | 731 | 741 | 731 | 731 | 5,500 |
2015/03/24 | 732 | 735 | 727 | 730 | 6,100 |
2015/03/23 | 721 | 754 | 717 | 731 | 13,800 |
2015/03/20 | 715 | 735 | 708 | 731 | 16,700 |
2015/03/19 | 721 | 721 | 712 | 715 | 7,900 |
2015/03/18 | 726 | 730 | 718 | 723 | 6,100 |
2015/03/17 | 727 | 735 | 726 | 726 | 6,100 |
2015/03/16 | 722 | 735 | 718 | 725 | 13,800 |
2015/03/13 | 732 | 738 | 723 | 729 | 10,000 |
2015/03/12 | 720 | 736 | 720 | 732 | 15,100 |
2015/03/11 | 706 | 730 | 705 | 723 | 11,600 |
2015/03/10 | 724 | 730 | 708 | 708 | 22,000 |
2015/03/09 | 749 | 749 | 715 | 718 | 38,200 |
2015/03/06 | 765 | 784 | 750 | 751 | 32,600 |
2015/03/05 | 779 | 796 | 764 | 765 | 53,900 |
2015/03/04 | 780 | 885 | 765 | 790 | 181,500 |
2015/03/03 | 903 | 1,038 | 770 | 785 | 716,600 |
2015/03/02 | 888 | 888 | 888 | 888 | 19,400 |
2015/02/27 | 704 | 743 | 698 | 738 | 27,100 |
2015/02/26 | 714 | 717 | 703 | 704 | 14,600 |
2015/02/25 | 704 | 727 | 704 | 721 | 16,900 |
2015/02/24 | 715 | 724 | 704 | 707 | 17,600 |
2015/02/23 | 740 | 740 | 716 | 717 | 9,700 |
2015/02/20 | 737 | 746 | 715 | 720 | 26,900 |
2015/02/19 | 723 | 786 | 715 | 743 | 66,400 |
2015/02/18 | 721 | 772 | 711 | 719 | 29,000 |
2015/02/17 | 704 | 760 | 685 | 731 | 48,500 |
2015/02/16 | 713 | 744 | 681 | 704 | 49,300 |
2015/02/13 | 709 | 733 | 683 | 728 | 34,800 |
2015/02/12 | 659 | 739 | 658 | 680 | 144,000 |
2015/02/10 | 649 | 649 | 630 | 639 | 12,600 |
2015/02/09 | 647 | 647 | 618 | 646 | 24,800 |
2015/02/06 | 669 | 673 | 616 | 630 | 88,400 |
2015/02/05 | 675 | 690 | 666 | 671 | 187,500 |
2015/02/04 | 792 | 815 | 789 | 815 | 8,700 |
2015/02/03 | 774 | 799 | 754 | 799 | 14,000 |
2015/02/02 | 809 | 809 | 774 | 774 | 14,700 |
2015/01/30 | 814 | 825 | 805 | 809 | 11,800 |
2015/01/29 | 866 | 867 | 810 | 817 | 8,000 |
2015/01/28 | 850 | 855 | 837 | 840 | 4,700 |
2015/01/27 | 865 | 865 | 847 | 847 | 5,800 |
2015/01/26 | 839 | 863 | 832 | 863 | 5,700 |
2015/01/23 | 840 | 842 | 824 | 828 | 5,800 |
2015/01/22 | 859 | 859 | 810 | 819 | 11,600 |
2015/01/21 | 870 | 870 | 846 | 846 | 5,400 |
2015/01/20 | 840 | 870 | 817 | 870 | 13,600 |
2015/01/19 | 825 | 825 | 770 | 820 | 23,200 |
2015/01/16 | 830 | 832 | 820 | 828 | 8,400 |
2015/01/15 | 836 | 872 | 831 | 846 | 12,600 |
2015/01/14 | 881 | 885 | 851 | 851 | 23,500 |
2015/01/13 | 843 | 920 | 833 | 882 | 48,500 |
2015/01/09 | 912 | 914 | 853 | 854 | 37,700 |
2015/01/08 | 845 | 895 | 845 | 895 | 42,100 |
2015/01/07 | 798 | 847 | 798 | 844 | 21,300 |
2015/01/06 | 809 | 820 | 802 | 804 | 11,000 |
2015/01/05 | 779 | 816 | 779 | 814 | 12,700 |