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
2017/12/29 1,716 1,737 1,701 1,729 114,200
2017/12/28 1,751 1,764 1,705 1,723 152,600
2017/12/27 1,705 1,779 1,701 1,759 153,500
2017/12/26 1,709 1,759 1,701 1,705 158,200
2017/12/25 1,716 1,737 1,692 1,714 135,700
2017/12/22 1,701 1,777 1,687 1,744 334,100
2017/12/21 1,710 1,729 1,684 1,708 259,900
2017/12/20 1,788 1,816 1,745 1,745 225,100
2017/12/19 1,800 1,880 1,731 1,826 619,300
2017/12/18 1,822 1,840 1,771 1,781 181,000
2017/12/15 1,823 1,832 1,757 1,782 342,500
2017/12/14 1,883 1,883 1,813 1,823 501,900
2017/12/13 1,922 1,953 1,911 1,929 363,200
2017/12/12 2,037 2,048 1,962 1,962 873,000
2017/12/11 1,961 2,002 1,927 1,957 580,700
2017/12/08 1,944 2,007 1,916 1,927 1,141,100
2017/12/07 2,038 2,058 1,901 1,915 2,293,800
2017/12/06 2,200 2,249 1,935 2,015 5,306,300
2017/12/05 2,855 3,335 2,334 2,334 6,885,700
2017/12/04 2,847 2,998 2,802 2,834 2,268,500
2017/12/01 2,847 2,990 2,681 2,897 4,341,400
2017/11/30 2,437 2,797 2,373 2,797 3,890,200
2017/11/29 2,363 2,545 2,292 2,297 1,707,500
2017/11/28 2,283 2,307 2,187 2,304 419,700
2017/11/27 2,151 2,339 2,143 2,306 578,700
2017/11/24 2,185 2,214 2,107 2,155 457,300
2017/11/22 2,142 2,256 2,075 2,210 724,500
2017/11/21 2,325 2,326 2,167 2,167 451,800
2017/11/20 2,204 2,309 2,174 2,258 710,400
2017/11/17 2,280 2,450 2,148 2,254 2,048,400
2017/11/16 1,974 2,323 1,962 2,245 3,080,100
2017/11/15 2,100 2,205 1,869 1,945 2,051,200
2017/11/14 2,241 2,272 1,980 1,980 1,776,400
2017/11/13 2,410 2,498 2,285 2,285 1,509,500
2017/11/10 2,425 2,608 2,277 2,460 5,574,700
2017/11/09 2,099 2,519 2,053 2,398 8,069,800
2017/11/08 2,102 2,155 1,972 2,060 2,427,700
2017/11/07 1,749 2,180 1,745 2,170 5,613,000
2017/11/06 1,801 1,814 1,750 1,780 192,900
2017/11/02 1,823 1,838 1,754 1,826 233,200
2017/11/01 1,741 1,825 1,726 1,806 311,800
2017/10/31 1,692 1,813 1,682 1,707 448,800
2017/10/30 1,698 1,759 1,682 1,697 91,400
2017/10/27 1,688 1,740 1,688 1,706 134,100
2017/10/26 1,718 1,730 1,680 1,690 180,900
2017/10/25 1,830 1,875 1,712 1,758 319,700
2017/10/24 1,750 1,816 1,712 1,796 397,100
2017/10/23 1,680 1,760 1,674 1,752 332,000
2017/10/20 1,630 1,830 1,620 1,687 760,700
2017/10/19 1,737 1,740 1,635 1,645 172,400
2017/10/18 1,692 1,746 1,633 1,702 217,300
2017/10/17 1,700 1,755 1,682 1,692 131,600
2017/10/16 1,719 1,719 1,660 1,685 222,300
2017/10/13 1,771 1,819 1,736 1,751 184,800
2017/10/12 1,706 1,900 1,706 1,806 669,700
2017/10/11 1,707 1,734 1,688 1,718 119,300
2017/10/10 1,683 1,762 1,610 1,737 207,400
2017/10/06 1,743 1,743 1,683 1,701 150,900
2017/10/05 1,785 1,807 1,743 1,743 164,400
2017/10/04 1,900 1,900 1,805 1,813 164,400
2017/10/03 1,859 1,870 1,835 1,851 157,900
2017/10/02 1,986 2,020 1,888 1,899 241,200
2017/09/29 1,903 1,919 1,878 1,907 111,600
2017/09/28 1,888 1,970 1,876 1,919 256,200
2017/09/27 1,841 1,915 1,841 1,884 237,400
2017/09/26 1,990 1,990 1,818 1,832 462,700
2017/09/25 1,912 2,030 1,887 1,971 924,800
2017/09/22 2,145 2,145 1,858 1,906 1,522,200
2017/09/21 2,250 2,329 2,066 2,150 4,010,300
2017/09/20 1,670 2,065 1,650 2,065 3,265,200
2017/09/19 1,600 1,688 1,576 1,665 388,100
2017/09/15 1,481 1,581 1,481 1,570 131,400
2017/09/14 1,581 1,640 1,500 1,517 203,700
2017/09/13 1,550 1,747 1,545 1,619 536,600
2017/09/12 1,519 1,574 1,508 1,554 123,700
2017/09/11 1,520 1,550 1,506 1,525 109,200
2017/09/08 1,480 1,524 1,450 1,500 113,500
2017/09/07 1,570 1,588 1,447 1,480 177,800
2017/09/06 1,497 1,569 1,428 1,500 356,400
2017/09/05 1,700 1,738 1,418 1,513 443,500
2017/09/04 1,800 1,817 1,660 1,746 265,500
2017/09/01 1,923 1,946 1,800 1,837 209,500
2017/08/31 1,922 1,970 1,904 1,915 145,100
2017/08/30 1,982 2,037 1,865 1,930 339,500
2017/08/29 1,860 2,043 1,850 1,967 472,300
2017/08/28 1,974 1,975 1,881 1,900 258,000
2017/08/25 1,842 2,009 1,816 1,901 836,100
2017/08/24 1,805 1,846 1,781 1,826 166,100
2017/08/23 1,775 1,852 1,735 1,801 292,900
2017/08/22 1,781 1,799 1,721 1,741 198,100
2017/08/21 1,879 1,897 1,800 1,810 197,600
2017/08/18 1,851 1,900 1,813 1,860 267,500
2017/08/17 1,917 1,997 1,887 1,891 454,400
2017/08/16 1,784 2,039 1,765 1,920 1,281,100
2017/08/15 1,772 1,895 1,735 1,793 692,700
2017/08/14 1,707 1,900 1,613 1,705 827,000
2017/08/10 2,088 2,090 1,780 1,800 928,400
2017/08/09 2,204 2,265 2,095 2,130 1,029,100
2017/08/08 2,055 2,352 2,055 2,304 2,794,000
2017/08/07 1,926 2,148 1,859 2,025 1,202,400
2017/08/04 1,800 1,960 1,761 1,846 699,700
2017/08/03 1,939 2,025 1,748 1,760 597,100
2017/08/02 1,859 2,096 1,827 1,950 609,200
2017/08/01 2,022 2,022 1,838 1,856 371,700
2017/07/31 2,087 2,203 1,950 1,982 479,600
2017/07/28 2,151 2,256 2,052 2,087 620,700
2017/07/27 2,289 2,338 2,158 2,175 584,000
2017/07/26 2,500 2,610 2,281 2,339 901,200
2017/07/25 2,661 2,685 2,485 2,517 1,020,300
2017/07/24 2,440 3,020 2,432 2,811 1,960,600
2017/07/21 2,613 2,749 2,400 2,518 1,725,400
2017/07/20 3,050 3,090 2,400 2,526 4,181,800
2017/07/19 2,680 2,880 2,578 2,880 2,459,900
2017/07/18 1,940 2,380 1,894 2,380 3,316,900
2017/07/14 1,877 2,179 1,785 1,980 3,642,800
2017/07/13 1,940 2,077 1,816 1,900 1,716,400
2017/07/12 2,234 2,395 1,986 2,000 7,671,000
2017/07/11 1,855 2,184 1,831 2,184 5,662,200
2017/07/10 1,484 1,784 1,361 1,784 5,502,200
2017/07/07 1,184 1,184 1,184 1,184 216,700
2017/07/06 884 884 884 884 47,200
2017/07/05 734 734 734 734 29,200
2017/07/04 634 634 634 634 39,700
2017/07/03 529 534 528 534 10,300
2017/06/30 523 528 519 528 11,700
2017/06/29 526 528 522 527 9,300
2017/06/28 527 530 526 528 9,200
2017/06/27 527 529 523 525 4,500
2017/06/26 526 527 520 523 9,600
2017/06/23 529 530 518 518 20,600
2017/06/22 532 533 526 529 15,300
2017/06/21 541 541 531 533 13,100
2017/06/20 539 541 536 541 7,200
2017/06/19 538 545 537 541 14,000
2017/06/16 534 538 531 538 10,400
2017/06/15 534 536 532 532 14,400
2017/06/14 540 553 534 540 27,400
2017/06/13 530 537 528 531 23,600
2017/06/12 530 531 524 527 8,500
2017/06/09 529 531 524 527 11,700
2017/06/08 527 532 526 526 7,000
2017/06/07 526 531 526 527 5,400
2017/06/06 540 541 521 530 30,300
2017/06/05 537 539 536 537 9,300
2017/06/02 545 549 539 545 23,500
2017/06/01 550 553 546 549 21,900
2017/05/31 566 575 550 550 108,100
2017/05/30 547 548 542 547 13,500
2017/05/29 542 545 539 541 12,300
2017/05/26 549 549 544 547 7,200
2017/05/25 548 548 541 546 8,300
2017/05/24 539 550 539 543 17,000
2017/05/23 542 548 538 538 18,000
2017/05/22 548 550 536 540 27,400
2017/05/19 543 558 533 533 95,400
2017/05/18 518 521 518 519 3,400
2017/05/17 524 525 518 522 12,600
2017/05/16 539 549 522 524 41,000
2017/05/15 521 525 517 523 11,000
2017/05/12 519 519 515 515 4,100
2017/05/11 520 520 515 517 7,200
2017/05/10 507 520 507 519 24,700
2017/05/09 502 510 502 510 10,700
2017/05/08 504 507 502 504 4,100
2017/05/02 499 504 499 504 8,200
2017/05/01 501 506 501 501 4,200
2017/04/28 505 507 503 503 5,000
2017/04/27 506 509 505 505 4,700
2017/04/26 505 511 505 507 3,700
2017/04/25 510 510 504 505 6,800
2017/04/24 501 505 501 502 2,100
2017/04/21 502 511 502 503 7,200
2017/04/20 503 509 502 504 4,900
2017/04/19 501 510 501 503 5,200
2017/04/18 494 500 494 498 4,500
2017/04/17 485 494 485 494 5,200
2017/04/14 498 498 485 485 15,300
2017/04/13 498 502 483 493 17,900
2017/04/12 513 514 491 498 24,500
2017/04/11 515 524 514 514 6,300
2017/04/10 523 523 516 516 1,600
2017/04/07 518 522 515 516 6,700
2017/04/06 529 529 518 518 9,000
2017/04/05 523 527 522 526 6,000
2017/04/04 536 543 522 522 20,600
2017/04/03 535 546 535 539 8,200
2017/03/31 533 541 532 538 3,100
2017/03/30 534 543 534 535 8,200
2017/03/29 525 532 525 532 6,300
2017/03/28 525 529 524 526 7,700
2017/03/27 536 538 529 530 19,000
2017/03/24 537 539 535 536 14,600
2017/03/23 541 541 538 539 8,200
2017/03/22 546 549 542 543 16,800
2017/03/21 548 553 546 550 10,200
2017/03/17 555 558 552 553 7,400
2017/03/16 553 557 551 556 9,400
2017/03/15 555 560 550 554 13,300
2017/03/14 555 557 555 555 13,300
2017/03/13 561 568 555 555 19,300
2017/03/10 562 564 556 561 23,500
2017/03/09 560 571 559 561 21,100
2017/03/08 558 563 557 559 11,100
2017/03/07 564 564 556 557 17,100
2017/03/06 563 567 558 559 22,200
2017/03/03 573 573 559 563 45,200
2017/03/02 574 586 572 572 196,900
2017/03/01 562 662 552 624 351,600
2017/02/28 564 565 552 562 5,300
2017/02/27 557 564 553 564 15,600
2017/02/24 545 556 545 554 12,800
2017/02/23 550 554 545 554 9,800
2017/02/22 545 551 545 550 4,400
2017/02/21 552 552 545 547 3,500
2017/02/20 544 556 544 551 9,800
2017/02/17 545 555 545 552 3,500
2017/02/16 552 553 544 544 11,000
2017/02/15 559 564 551 553 6,300
2017/02/14 558 564 555 559 17,200
2017/02/13 551 555 548 554 12,300
2017/02/10 557 561 551 551 9,300
2017/02/09 561 562 554 562 7,500
2017/02/08 537 564 537 561 29,000
2017/02/07 543 545 535 544 5,700
2017/02/06 544 546 532 545 21,500
2017/02/03 552 556 542 549 10,600
2017/02/02 550 556 550 551 4,200
2017/02/01 551 554 551 552 6,200
2017/01/31 556 559 554 557 9,700
2017/01/30 558 563 558 562 7,200
2017/01/27 563 563 557 562 6,400
2017/01/26 564 564 559 563 10,500
2017/01/25 560 564 553 561 13,100
2017/01/24 555 560 555 558 11,500
2017/01/23 553 557 550 555 10,700
2017/01/20 557 557 551 555 6,000
2017/01/19 558 563 553 563 8,900
2017/01/18 552 560 552 556 5,100
2017/01/17 564 569 554 559 11,600
2017/01/16 571 571 558 559 6,600
2017/01/13 561 570 557 565 10,500
2017/01/12 581 581 562 565 22,400
2017/01/11 595 595 576 584 19,400
2017/01/10 575 595 570 593 25,300
2017/01/06 568 579 560 571 40,500
2017/01/05 563 615 562 578 97,000
2017/01/04 570 571 556 563 18,900

このページの先頭へ