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 |
---|---|---|---|---|---|
2016/12/30 | 553 | 561 | 553 | 560 | 5,900 |
2016/12/29 | 558 | 559 | 551 | 553 | 6,500 |
2016/12/28 | 555 | 563 | 550 | 561 | 15,400 |
2016/12/27 | 548 | 558 | 547 | 555 | 18,200 |
2016/12/26 | 549 | 572 | 545 | 554 | 58,800 |
2016/12/22 | 539 | 543 | 538 | 538 | 11,300 |
2016/12/21 | 543 | 547 | 538 | 539 | 18,000 |
2016/12/20 | 543 | 547 | 542 | 544 | 4,900 |
2016/12/19 | 546 | 552 | 542 | 542 | 12,600 |
2016/12/16 | 551 | 556 | 544 | 551 | 12,600 |
2016/12/15 | 550 | 555 | 541 | 552 | 14,500 |
2016/12/14 | 554 | 554 | 541 | 552 | 7,700 |
2016/12/13 | 540 | 564 | 540 | 548 | 26,200 |
2016/12/12 | 546 | 546 | 531 | 534 | 13,200 |
2016/12/09 | 549 | 556 | 538 | 545 | 25,800 |
2016/12/08 | 544 | 579 | 543 | 551 | 39,100 |
2016/12/07 | 541 | 545 | 535 | 538 | 10,300 |
2016/12/06 | 552 | 552 | 525 | 535 | 27,100 |
2016/12/05 | 555 | 555 | 550 | 551 | 4,100 |
2016/12/02 | 569 | 569 | 551 | 561 | 11,000 |
2016/12/01 | 563 | 580 | 550 | 567 | 34,000 |
2016/11/30 | 556 | 558 | 551 | 558 | 12,100 |
2016/11/29 | 555 | 564 | 555 | 559 | 12,100 |
2016/11/28 | 549 | 555 | 544 | 554 | 4,800 |
2016/11/25 | 558 | 558 | 549 | 549 | 8,100 |
2016/11/24 | 552 | 560 | 551 | 553 | 11,300 |
2016/11/22 | 550 | 559 | 550 | 558 | 11,600 |
2016/11/21 | 561 | 561 | 553 | 556 | 16,300 |
2016/11/18 | 555 | 558 | 550 | 554 | 5,500 |
2016/11/17 | 558 | 563 | 545 | 555 | 8,700 |
2016/11/16 | 566 | 569 | 554 | 558 | 22,100 |
2016/11/15 | 550 | 550 | 536 | 546 | 10,500 |
2016/11/14 | 529 | 547 | 526 | 537 | 16,900 |
2016/11/11 | 540 | 547 | 525 | 529 | 13,400 |
2016/11/10 | 538 | 538 | 527 | 534 | 15,100 |
2016/11/09 | 544 | 546 | 485 | 514 | 58,000 |
2016/11/08 | 542 | 563 | 538 | 539 | 29,400 |
2016/11/07 | 554 | 575 | 547 | 547 | 44,800 |
2016/11/04 | 568 | 574 | 555 | 559 | 65,800 |
2016/11/02 | 654 | 660 | 581 | 588 | 331,800 |
2016/11/01 | 585 | 593 | 576 | 576 | 25,300 |
2016/10/31 | 597 | 597 | 586 | 586 | 14,600 |
2016/10/28 | 591 | 604 | 591 | 597 | 20,700 |
2016/10/27 | 601 | 607 | 598 | 601 | 19,000 |
2016/10/26 | 607 | 619 | 602 | 611 | 27,800 |
2016/10/25 | 622 | 636 | 601 | 611 | 76,700 |
2016/10/24 | 638 | 638 | 610 | 622 | 36,900 |
2016/10/21 | 614 | 632 | 614 | 625 | 30,800 |
2016/10/20 | 639 | 649 | 614 | 614 | 70,100 |
2016/10/19 | 605 | 656 | 605 | 635 | 126,400 |
2016/10/18 | 591 | 613 | 584 | 598 | 46,700 |
2016/10/17 | 600 | 601 | 589 | 591 | 25,200 |
2016/10/14 | 571 | 605 | 552 | 580 | 85,100 |
2016/10/13 | 580 | 596 | 578 | 578 | 30,400 |
2016/10/12 | 608 | 609 | 577 | 577 | 88,800 |
2016/10/11 | 634 | 642 | 607 | 614 | 62,900 |
2016/10/07 | 632 | 676 | 626 | 637 | 141,900 |
2016/10/06 | 628 | 644 | 623 | 626 | 69,600 |
2016/10/05 | 627 | 650 | 623 | 628 | 152,800 |
2016/10/04 | 686 | 733 | 643 | 647 | 718,700 |
2016/10/03 | 629 | 699 | 618 | 699 | 599,600 |
2016/09/30 | 624 | 674 | 588 | 599 | 387,400 |
2016/09/29 | 623 | 701 | 599 | 604 | 813,800 |
2016/09/28 | 730 | 730 | 633 | 653 | 1,397,700 |
2016/09/27 | 525 | 630 | 525 | 630 | 56,300 |
2016/09/26 | 534 | 539 | 525 | 530 | 10,700 |
2016/09/23 | 525 | 545 | 525 | 531 | 12,700 |
2016/09/21 | 532 | 533 | 525 | 533 | 7,900 |
2016/09/20 | 533 | 540 | 522 | 522 | 16,900 |
2016/09/16 | 531 | 552 | 529 | 543 | 40,100 |
2016/09/15 | 524 | 529 | 510 | 517 | 8,400 |
2016/09/14 | 533 | 533 | 524 | 524 | 5,700 |
2016/09/13 | 529 | 533 | 527 | 530 | 3,700 |
2016/09/12 | 525 | 532 | 522 | 523 | 6,800 |
2016/09/09 | 525 | 534 | 524 | 529 | 7,500 |
2016/09/08 | 531 | 537 | 524 | 531 | 8,500 |
2016/09/07 | 528 | 535 | 528 | 530 | 4,400 |
2016/09/06 | 525 | 535 | 525 | 533 | 5,900 |
2016/09/05 | 530 | 533 | 525 | 528 | 7,600 |
2016/09/02 | 523 | 531 | 520 | 525 | 9,700 |
2016/09/01 | 530 | 531 | 523 | 531 | 5,300 |
2016/08/31 | 530 | 534 | 518 | 526 | 17,100 |
2016/08/30 | 514 | 525 | 511 | 517 | 6,500 |
2016/08/29 | 519 | 520 | 509 | 519 | 16,700 |
2016/08/26 | 525 | 525 | 518 | 518 | 4,600 |
2016/08/25 | 526 | 534 | 523 | 529 | 4,900 |
2016/08/24 | 535 | 535 | 522 | 530 | 4,900 |
2016/08/23 | 531 | 531 | 524 | 525 | 2,000 |
2016/08/22 | 522 | 523 | 516 | 521 | 7,900 |
2016/08/19 | 525 | 540 | 524 | 527 | 7,500 |
2016/08/18 | 542 | 542 | 523 | 525 | 13,700 |
2016/08/17 | 530 | 534 | 516 | 527 | 26,800 |
2016/08/16 | 520 | 605 | 520 | 551 | 90,400 |
2016/08/15 | 510 | 518 | 509 | 513 | 7,200 |
2016/08/12 | 509 | 517 | 509 | 514 | 5,600 |
2016/08/10 | 518 | 518 | 506 | 512 | 7,800 |
2016/08/09 | 503 | 522 | 503 | 508 | 8,600 |
2016/08/08 | 512 | 517 | 500 | 505 | 27,500 |
2016/08/05 | 530 | 553 | 515 | 524 | 24,400 |
2016/08/04 | 533 | 546 | 533 | 542 | 6,900 |
2016/08/03 | 543 | 559 | 540 | 542 | 8,200 |
2016/08/02 | 539 | 558 | 529 | 558 | 12,700 |
2016/08/01 | 531 | 548 | 529 | 538 | 13,100 |
2016/07/29 | 541 | 547 | 524 | 539 | 30,200 |
2016/07/28 | 575 | 575 | 543 | 550 | 27,100 |
2016/07/27 | 565 | 575 | 552 | 559 | 18,500 |
2016/07/26 | 594 | 631 | 572 | 572 | 82,000 |
2016/07/25 | 611 | 688 | 588 | 591 | 209,000 |
2016/07/22 | 552 | 642 | 547 | 600 | 222,700 |
2016/07/21 | 580 | 586 | 541 | 542 | 32,900 |
2016/07/20 | 564 | 574 | 541 | 565 | 103,700 |
2016/07/19 | 558 | 618 | 552 | 617 | 211,300 |
2016/07/15 | 537 | 551 | 518 | 518 | 28,900 |
2016/07/14 | 554 | 569 | 525 | 548 | 48,900 |
2016/07/13 | 517 | 565 | 509 | 554 | 68,900 |
2016/07/12 | 493 | 513 | 493 | 505 | 11,200 |
2016/07/11 | 503 | 503 | 492 | 503 | 8,200 |
2016/07/08 | 490 | 499 | 482 | 497 | 14,800 |
2016/07/07 | 500 | 504 | 491 | 495 | 7,600 |
2016/07/06 | 506 | 510 | 495 | 505 | 10,800 |
2016/07/05 | 519 | 520 | 497 | 520 | 10,800 |
2016/07/04 | 512 | 520 | 504 | 519 | 7,600 |
2016/07/01 | 512 | 520 | 501 | 512 | 11,500 |
2016/06/30 | 500 | 515 | 496 | 503 | 18,900 |
2016/06/29 | 477 | 493 | 477 | 493 | 18,500 |
2016/06/28 | 480 | 492 | 472 | 481 | 13,500 |
2016/06/27 | 472 | 494 | 472 | 489 | 23,500 |
2016/06/24 | 547 | 547 | 441 | 463 | 62,000 |
2016/06/23 | 533 | 541 | 527 | 537 | 7,700 |
2016/06/22 | 542 | 543 | 532 | 542 | 5,600 |
2016/06/21 | 539 | 545 | 519 | 542 | 11,600 |
2016/06/20 | 535 | 546 | 524 | 529 | 14,900 |
2016/06/17 | 511 | 559 | 511 | 525 | 26,200 |
2016/06/16 | 560 | 561 | 513 | 519 | 24,500 |
2016/06/15 | 531 | 566 | 523 | 560 | 12,600 |
2016/06/14 | 588 | 595 | 537 | 551 | 51,600 |
2016/06/13 | 616 | 616 | 583 | 600 | 29,400 |
2016/06/10 | 617 | 617 | 608 | 616 | 11,400 |
2016/06/09 | 613 | 617 | 609 | 613 | 14,600 |
2016/06/08 | 606 | 621 | 606 | 613 | 12,000 |
2016/06/07 | 620 | 627 | 605 | 606 | 14,500 |
2016/06/06 | 605 | 619 | 605 | 619 | 21,500 |
2016/06/03 | 595 | 618 | 595 | 617 | 13,400 |
2016/06/02 | 608 | 618 | 591 | 595 | 25,600 |
2016/06/01 | 603 | 618 | 600 | 612 | 34,500 |
2016/05/31 | 610 | 640 | 601 | 605 | 74,600 |
2016/05/30 | 576 | 607 | 576 | 603 | 18,000 |
2016/05/27 | 574 | 586 | 574 | 582 | 7,600 |
2016/05/26 | 592 | 594 | 573 | 573 | 27,600 |
2016/05/25 | 598 | 600 | 581 | 581 | 15,200 |
2016/05/24 | 589 | 597 | 589 | 593 | 4,500 |
2016/05/23 | 598 | 598 | 580 | 593 | 19,700 |
2016/05/20 | 575 | 597 | 574 | 579 | 24,300 |
2016/05/19 | 575 | 601 | 570 | 574 | 26,200 |
2016/05/18 | 585 | 605 | 553 | 585 | 51,600 |
2016/05/17 | 602 | 608 | 587 | 589 | 34,600 |
2016/05/16 | 624 | 626 | 606 | 606 | 44,000 |
2016/05/13 | 635 | 635 | 601 | 614 | 65,400 |
2016/05/12 | 604 | 621 | 604 | 615 | 22,400 |
2016/05/11 | 599 | 640 | 599 | 611 | 91,200 |
2016/05/10 | 600 | 638 | 590 | 602 | 138,800 |
2016/05/09 | 674 | 675 | 601 | 601 | 390,600 |
2016/05/06 | 591 | 592 | 567 | 575 | 18,200 |
2016/05/02 | 578 | 585 | 567 | 575 | 17,300 |
2016/04/28 | 599 | 603 | 583 | 586 | 30,800 |
2016/04/27 | 585 | 605 | 585 | 598 | 14,200 |
2016/04/26 | 602 | 618 | 582 | 583 | 36,000 |
2016/04/25 | 620 | 627 | 608 | 609 | 28,400 |
2016/04/22 | 624 | 634 | 610 | 620 | 27,900 |
2016/04/21 | 621 | 657 | 620 | 627 | 70,500 |
2016/04/20 | 612 | 642 | 612 | 621 | 70,000 |
2016/04/19 | 635 | 641 | 611 | 622 | 48,800 |
2016/04/18 | 620 | 655 | 620 | 638 | 113,700 |
2016/04/15 | 596 | 646 | 596 | 610 | 116,600 |
2016/04/14 | 600 | 610 | 586 | 594 | 32,800 |
2016/04/13 | 616 | 620 | 597 | 598 | 42,300 |
2016/04/12 | 617 | 641 | 603 | 606 | 90,100 |
2016/04/11 | 569 | 650 | 567 | 637 | 269,200 |
2016/04/08 | 531 | 557 | 531 | 551 | 12,700 |
2016/04/07 | 546 | 555 | 539 | 543 | 13,100 |
2016/04/06 | 528 | 550 | 515 | 536 | 38,700 |
2016/04/05 | 578 | 579 | 538 | 538 | 42,400 |
2016/04/04 | 585 | 603 | 578 | 578 | 21,600 |
2016/04/01 | 630 | 630 | 594 | 594 | 48,000 |
2016/03/31 | 630 | 656 | 616 | 620 | 54,400 |
2016/03/30 | 612 | 669 | 602 | 640 | 155,700 |
2016/03/29 | 600 | 608 | 587 | 604 | 80,900 |
2016/03/28 | 623 | 672 | 604 | 609 | 321,500 |
2016/03/25 | 662 | 698 | 592 | 603 | 770,400 |
2016/03/24 | 553 | 652 | 553 | 652 | 452,800 |
2016/03/23 | 561 | 561 | 548 | 552 | 11,700 |
2016/03/22 | 553 | 556 | 546 | 551 | 13,400 |
2016/03/18 | 555 | 561 | 536 | 543 | 41,000 |
2016/03/17 | 565 | 582 | 556 | 556 | 57,500 |
2016/03/16 | 562 | 585 | 559 | 575 | 50,200 |
2016/03/15 | 578 | 587 | 555 | 566 | 39,100 |
2016/03/14 | 593 | 598 | 570 | 578 | 44,800 |
2016/03/11 | 571 | 597 | 570 | 590 | 44,000 |
2016/03/10 | 615 | 615 | 567 | 576 | 74,000 |
2016/03/09 | 598 | 645 | 592 | 607 | 325,100 |
2016/03/08 | 555 | 628 | 553 | 588 | 271,000 |
2016/03/07 | 566 | 566 | 535 | 551 | 41,300 |
2016/03/04 | 566 | 575 | 550 | 550 | 86,900 |
2016/03/03 | 565 | 635 | 555 | 563 | 431,100 |
2016/03/02 | 539 | 604 | 534 | 604 | 562,000 |
2016/03/01 | 507 | 510 | 496 | 504 | 16,600 |
2016/02/29 | 530 | 535 | 515 | 515 | 23,900 |
2016/02/26 | 514 | 524 | 508 | 517 | 21,500 |
2016/02/25 | 511 | 530 | 509 | 510 | 39,500 |
2016/02/24 | 502 | 511 | 493 | 503 | 16,300 |
2016/02/23 | 535 | 543 | 503 | 505 | 62,700 |
2016/02/22 | 485 | 535 | 484 | 515 | 108,700 |
2016/02/19 | 502 | 502 | 483 | 490 | 43,000 |
2016/02/18 | 510 | 522 | 492 | 502 | 63,500 |
2016/02/17 | 499 | 515 | 493 | 507 | 46,100 |
2016/02/16 | 540 | 547 | 512 | 515 | 70,300 |
2016/02/15 | 498 | 530 | 468 | 500 | 88,600 |
2016/02/12 | 502 | 502 | 442 | 450 | 88,500 |
2016/02/10 | 549 | 554 | 500 | 502 | 113,600 |
2016/02/09 | 535 | 535 | 501 | 511 | 81,700 |
2016/02/08 | 525 | 548 | 525 | 525 | 268,200 |
2016/02/05 | 630 | 640 | 572 | 625 | 62,000 |
2016/02/04 | 676 | 680 | 638 | 638 | 54,100 |
2016/02/03 | 670 | 740 | 670 | 681 | 113,300 |
2016/02/02 | 699 | 699 | 675 | 678 | 56,100 |
2016/02/01 | 720 | 740 | 691 | 702 | 114,500 |
2016/01/29 | 743 | 746 | 690 | 718 | 131,900 |
2016/01/28 | 795 | 800 | 752 | 765 | 90,300 |
2016/01/27 | 830 | 840 | 764 | 794 | 173,200 |
2016/01/26 | 700 | 862 | 691 | 790 | 340,100 |
2016/01/25 | 699 | 739 | 667 | 715 | 300,700 |
2016/01/22 | 674 | 682 | 627 | 639 | 189,400 |
2016/01/21 | 700 | 720 | 601 | 625 | 465,100 |
2016/01/20 | 670 | 750 | 669 | 750 | 613,400 |
2016/01/19 | 654 | 715 | 633 | 650 | 192,700 |
2016/01/18 | 650 | 710 | 641 | 674 | 218,700 |
2016/01/15 | 795 | 815 | 675 | 680 | 375,700 |
2016/01/14 | 875 | 887 | 811 | 825 | 267,300 |
2016/01/13 | 971 | 1,098 | 863 | 890 | 1,304,400 |
2016/01/12 | 815 | 1,000 | 784 | 998 | 1,729,200 |
2016/01/08 | 925 | 972 | 823 | 850 | 1,245,400 |
2016/01/07 | 960 | 1,000 | 942 | 1,000 | 558,300 |
2016/01/06 | 800 | 850 | 770 | 850 | 1,102,100 |
2016/01/05 | 700 | 700 | 700 | 700 | 32,200 |
2016/01/04 | 560 | 600 | 540 | 600 | 117,000 |