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
2018/12/28 510 548 510 533 25,400
2018/12/27 502 525 499 522 35,700
2018/12/26 497 497 472 480 33,600
2018/12/25 468 486 459 465 100,600
2018/12/21 597 597 525 532 107,800
2018/12/20 539 543 500 502 62,900
2018/12/19 580 588 567 569 25,200
2018/12/18 632 633 575 579 51,000
2018/12/17 674 678 645 647 17,500
2018/12/14 689 697 676 677 10,100
2018/12/13 669 689 669 683 10,800
2018/12/12 690 691 671 678 11,300
2018/12/11 695 701 673 673 19,000
2018/12/10 709 711 691 691 12,600
2018/12/07 711 721 702 709 11,100
2018/12/06 744 770 713 722 38,200
2018/12/05 734 737 720 731 7,100
2018/12/04 746 755 734 735 12,300
2018/12/03 759 760 746 746 13,600
2018/11/30 787 788 752 764 13,400
2018/11/29 808 822 772 775 25,200
2018/11/28 735 784 735 778 32,100
2018/11/27 722 746 722 735 19,900
2018/11/26 696 717 692 713 16,300
2018/11/22 689 702 679 689 13,500
2018/11/21 690 703 682 686 10,200
2018/11/20 676 694 676 694 13,200
2018/11/19 672 693 672 682 20,100
2018/11/16 688 700 671 674 19,400
2018/11/15 694 705 676 692 21,300
2018/11/14 711 718 687 696 17,300
2018/11/13 715 731 695 717 19,900
2018/11/12 741 741 723 724 9,000
2018/11/09 745 749 720 747 13,000
2018/11/08 760 775 741 741 24,800
2018/11/07 725 763 721 745 22,600
2018/11/06 744 747 725 730 8,600
2018/11/05 727 741 719 733 14,000
2018/11/02 710 726 709 717 19,100
2018/11/01 701 729 700 713 18,600
2018/10/31 703 731 703 730 24,500
2018/10/30 662 695 661 690 32,100
2018/10/29 725 727 680 682 37,800
2018/10/26 742 752 690 718 46,400
2018/10/25 794 794 729 729 43,400
2018/10/24 812 815 805 805 9,400
2018/10/23 816 830 812 813 14,700
2018/10/22 831 839 818 827 18,200
2018/10/19 831 836 825 831 10,500
2018/10/18 849 868 835 843 15,800
2018/10/17 827 842 825 839 19,200
2018/10/16 811 838 811 831 8,900
2018/10/15 840 840 813 816 8,800
2018/10/12 811 843 811 840 15,000
2018/10/11 825 830 810 826 26,300
2018/10/10 847 866 847 854 10,600
2018/10/09 899 899 840 856 24,100
2018/10/05 882 888 873 877 20,700
2018/10/04 902 910 890 895 16,300
2018/10/03 909 909 893 896 16,200
2018/10/02 946 946 908 909 18,200
2018/10/01 943 944 931 942 11,400
2018/09/28 955 955 930 930 18,100
2018/09/27 895 968 891 954 62,700
2018/09/26 882 898 876 891 20,500
2018/09/25 900 900 876 884 11,000
2018/09/21 898 902 889 894 15,600
2018/09/20 899 914 895 904 14,000
2018/09/19 919 919 899 902 10,900
2018/09/18 924 924 902 909 11,000
2018/09/14 913 935 905 918 20,200
2018/09/13 879 934 858 928 79,400
2018/09/12 854 868 837 848 17,600
2018/09/11 888 890 860 866 8,200
2018/09/10 869 888 861 877 7,000
2018/09/07 876 880 860 875 17,400
2018/09/06 901 913 890 890 10,100
2018/09/05 902 922 902 909 12,600
2018/09/04 901 922 900 917 13,400
2018/09/03 908 924 900 901 13,300
2018/08/31 909 935 909 911 21,600
2018/08/30 950 953 934 939 31,300
2018/08/29 910 948 910 939 19,000
2018/08/28 918 922 903 909 20,100
2018/08/27 893 923 893 920 27,300
2018/08/24 879 892 874 891 11,900
2018/08/23 852 879 852 875 18,100
2018/08/22 852 859 842 857 12,800
2018/08/21 851 854 842 853 10,200
2018/08/20 833 856 832 855 11,000
2018/08/17 835 835 815 833 18,700
2018/08/16 815 828 805 817 42,900
2018/08/15 869 870 842 845 26,800
2018/08/14 840 879 830 868 33,400
2018/08/13 889 894 833 840 40,700
2018/08/10 903 910 897 897 11,500
2018/08/09 917 917 901 903 15,100
2018/08/08 903 924 901 919 18,800
2018/08/07 902 909 888 905 15,100
2018/08/06 930 937 895 900 88,200
2018/08/03 970 1,019 962 1,001 57,700
2018/08/02 934 968 934 960 22,200
2018/08/01 943 948 932 940 22,700
2018/07/31 945 957 943 947 19,400
2018/07/30 985 986 950 952 35,100
2018/07/27 995 998 986 987 20,100
2018/07/26 1,018 1,029 997 1,003 26,700
2018/07/25 1,035 1,039 1,011 1,020 35,900
2018/07/24 1,013 1,034 1,013 1,026 15,500
2018/07/23 1,007 1,030 1,007 1,012 27,200
2018/07/20 968 1,041 964 1,012 89,500
2018/07/19 961 990 950 972 49,400
2018/07/18 940 986 940 970 56,300
2018/07/17 972 988 938 940 90,900
2018/07/13 915 1,059 915 1,015 508,700
2018/07/12 911 930 893 909 38,600
2018/07/11 930 930 903 914 21,600
2018/07/10 930 940 906 921 34,500
2018/07/09 922 935 905 927 25,100
2018/07/06 883 945 883 922 49,700
2018/07/05 916 919 878 883 58,200
2018/07/04 942 942 913 915 31,800
2018/07/03 1,000 1,012 952 957 44,200
2018/07/02 958 1,077 958 992 125,700
2018/06/29 902 951 902 937 44,300
2018/06/28 985 989 898 908 115,600
2018/06/27 1,015 1,017 981 982 59,000
2018/06/26 1,031 1,038 1,010 1,016 43,900
2018/06/25 1,053 1,082 1,029 1,031 57,700
2018/06/22 1,112 1,112 1,057 1,057 69,500
2018/06/21 1,072 1,227 1,069 1,118 167,600
2018/06/20 1,107 1,121 1,028 1,069 169,700
2018/06/19 1,030 1,330 1,025 1,137 1,246,100
2018/06/18 1,070 1,070 1,026 1,030 29,800
2018/06/15 1,064 1,084 1,053 1,080 24,600
2018/06/14 1,073 1,114 1,065 1,068 55,300
2018/06/13 1,043 1,088 1,038 1,073 34,100
2018/06/12 1,018 1,056 1,017 1,054 32,400
2018/06/11 1,036 1,042 1,022 1,027 25,700
2018/06/08 1,032 1,058 1,032 1,045 31,000
2018/06/07 1,032 1,049 1,024 1,030 41,000
2018/06/06 1,025 1,036 1,006 1,010 89,300
2018/06/05 1,083 1,104 1,054 1,055 89,800
2018/06/04 1,177 1,183 1,116 1,117 67,000
2018/06/01 1,196 1,208 1,183 1,183 18,300
2018/05/31 1,218 1,229 1,195 1,195 23,100
2018/05/30 1,193 1,215 1,193 1,196 36,100
2018/05/29 1,242 1,243 1,210 1,222 38,800
2018/05/28 1,253 1,258 1,243 1,247 16,000
2018/05/25 1,254 1,288 1,254 1,266 29,300
2018/05/24 1,254 1,273 1,240 1,273 26,100
2018/05/23 1,268 1,280 1,250 1,254 22,500
2018/05/22 1,276 1,293 1,266 1,268 25,700
2018/05/21 1,236 1,305 1,236 1,276 43,100
2018/05/18 1,235 1,245 1,215 1,236 23,800
2018/05/17 1,221 1,261 1,221 1,244 34,000
2018/05/16 1,278 1,285 1,238 1,240 42,100
2018/05/15 1,334 1,334 1,291 1,291 33,900
2018/05/14 1,375 1,375 1,318 1,323 41,700
2018/05/11 1,339 1,368 1,323 1,363 42,000
2018/05/10 1,355 1,376 1,334 1,341 30,900
2018/05/09 1,347 1,363 1,337 1,356 24,300
2018/05/08 1,325 1,367 1,324 1,355 53,400
2018/05/07 1,327 1,344 1,306 1,335 29,500
2018/05/02 1,314 1,337 1,304 1,327 28,800
2018/05/01 1,293 1,314 1,276 1,314 26,600
2018/04/27 1,310 1,319 1,291 1,302 28,500
2018/04/26 1,295 1,349 1,293 1,308 77,200
2018/04/25 1,278 1,333 1,272 1,308 73,500
2018/04/24 1,284 1,292 1,254 1,280 51,900
2018/04/23 1,280 1,289 1,272 1,275 68,300
2018/04/20 1,264 1,300 1,238 1,284 259,500
2018/04/19 1,200 1,228 1,175 1,184 84,800
2018/04/18 1,140 1,176 1,140 1,165 24,200
2018/04/17 1,188 1,190 1,105 1,156 99,500
2018/04/16 1,220 1,228 1,185 1,189 44,500
2018/04/13 1,253 1,253 1,210 1,228 29,500
2018/04/12 1,222 1,261 1,213 1,226 44,500
2018/04/11 1,243 1,263 1,221 1,231 57,800
2018/04/10 1,258 1,272 1,244 1,251 40,900
2018/04/09 1,281 1,284 1,260 1,278 34,300
2018/04/06 1,299 1,309 1,284 1,292 40,200
2018/04/05 1,296 1,337 1,295 1,306 45,200
2018/04/04 1,328 1,331 1,297 1,313 46,900
2018/04/03 1,320 1,355 1,319 1,323 58,500
2018/04/02 1,361 1,411 1,350 1,355 82,100
2018/03/30 1,355 1,442 1,336 1,365 286,800
2018/03/29 1,330 1,350 1,289 1,297 84,100
2018/03/28 1,317 1,317 1,260 1,288 70,400
2018/03/27 1,349 1,349 1,310 1,320 50,400
2018/03/26 1,284 1,313 1,231 1,294 100,400
2018/03/23 1,311 1,351 1,290 1,296 153,100
2018/03/22 1,355 1,415 1,355 1,400 76,200
2018/03/20 1,335 1,370 1,330 1,355 58,300
2018/03/19 1,395 1,430 1,342 1,395 144,400
2018/03/16 1,458 1,473 1,403 1,425 147,500
2018/03/15 1,311 1,545 1,311 1,478 538,300
2018/03/14 1,327 1,346 1,289 1,311 79,800
2018/03/13 1,290 1,352 1,285 1,352 62,100
2018/03/12 1,322 1,322 1,285 1,297 70,400
2018/03/09 1,345 1,352 1,316 1,321 64,900
2018/03/08 1,334 1,352 1,314 1,338 73,300
2018/03/07 1,360 1,389 1,318 1,320 97,900
2018/03/06 1,414 1,420 1,367 1,373 95,100
2018/03/05 1,559 1,592 1,352 1,360 319,200
2018/03/02 1,606 1,702 1,542 1,585 870,900
2018/03/01 1,432 1,716 1,393 1,666 2,041,200
2018/02/28 1,334 1,485 1,330 1,451 478,700
2018/02/27 1,375 1,380 1,304 1,304 132,600
2018/02/26 1,378 1,387 1,356 1,370 44,800
2018/02/23 1,380 1,381 1,357 1,364 62,500
2018/02/22 1,400 1,416 1,377 1,380 77,300
2018/02/21 1,370 1,494 1,370 1,425 258,500
2018/02/20 1,381 1,392 1,365 1,382 73,600
2018/02/19 1,365 1,396 1,363 1,396 57,600
2018/02/16 1,344 1,373 1,344 1,361 55,500
2018/02/15 1,326 1,376 1,319 1,360 68,600
2018/02/14 1,378 1,396 1,309 1,332 84,200
2018/02/13 1,414 1,488 1,365 1,378 120,600
2018/02/09 1,325 1,401 1,285 1,391 100,100
2018/02/08 1,367 1,444 1,355 1,431 181,100
2018/02/07 1,420 1,607 1,337 1,340 310,600
2018/02/06 1,442 1,442 1,180 1,390 383,000
2018/02/05 1,550 1,574 1,515 1,528 113,900
2018/02/02 1,625 1,636 1,551 1,567 209,200
2018/02/01 1,656 1,659 1,617 1,635 87,100
2018/01/31 1,648 1,674 1,637 1,637 93,200
2018/01/30 1,710 1,718 1,659 1,667 150,700
2018/01/29 1,726 1,734 1,708 1,709 64,100
2018/01/26 1,724 1,736 1,714 1,716 62,800
2018/01/25 1,728 1,740 1,714 1,719 83,500
2018/01/24 1,734 1,743 1,718 1,733 80,700
2018/01/23 1,729 1,759 1,718 1,749 95,200
2018/01/22 1,713 1,734 1,702 1,713 102,200
2018/01/19 1,777 1,787 1,709 1,713 152,500
2018/01/18 1,774 1,811 1,753 1,762 139,100
2018/01/17 1,791 1,795 1,761 1,761 123,000
2018/01/16 1,790 1,826 1,770 1,789 153,200
2018/01/15 1,764 1,792 1,755 1,782 122,800
2018/01/12 1,766 1,806 1,763 1,764 140,100
2018/01/11 1,785 1,827 1,766 1,769 201,700
2018/01/10 1,745 1,866 1,726 1,803 368,000
2018/01/09 1,723 1,757 1,715 1,740 155,900
2018/01/05 1,722 1,738 1,704 1,721 127,700
2018/01/04 1,744 1,755 1,712 1,715 111,600

このページの先頭へ