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
2019/12/30 851 875 846 864 25,400
2019/12/27 853 870 853 859 27,800
2019/12/26 849 865 836 853 43,200
2019/12/25 870 870 842 843 23,400
2019/12/24 832 888 832 850 54,200
2019/12/23 856 859 829 829 34,900
2019/12/20 867 867 851 858 28,100
2019/12/19 885 885 868 870 25,800
2019/12/18 926 931 890 891 49,700
2019/12/17 878 908 852 908 44,300
2019/12/16 895 900 877 878 24,600
2019/12/13 891 897 880 884 26,900
2019/12/12 900 912 880 888 38,500
2019/12/11 962 963 898 907 91,200
2019/12/10 990 990 961 961 57,800
2019/12/09 960 1,003 937 986 127,500
2019/12/06 913 959 897 959 147,700
2019/12/05 918 918 876 894 58,400
2019/12/04 873 913 855 913 79,100
2019/12/03 887 900 875 888 93,300
2019/12/02 820 895 820 889 151,900
2019/11/29 817 828 813 820 17,500
2019/11/28 828 833 809 817 26,400
2019/11/27 842 843 823 834 29,600
2019/11/26 822 837 821 837 15,100
2019/11/25 830 833 820 827 17,100
2019/11/22 810 829 810 820 23,700
2019/11/21 818 829 801 814 21,500
2019/11/20 825 837 807 818 65,400
2019/11/19 803 819 794 819 31,100
2019/11/18 784 804 783 800 29,300
2019/11/15 786 793 771 777 28,300
2019/11/14 790 800 785 786 24,400
2019/11/13 804 817 783 788 50,500
2019/11/12 781 798 774 783 27,700
2019/11/11 771 780 769 773 11,300
2019/11/08 773 783 770 771 28,300
2019/11/07 774 794 773 788 21,700
2019/11/06 786 798 776 786 29,100
2019/11/05 805 805 785 791 31,700
2019/11/01 820 820 779 801 44,500
2019/10/31 823 841 793 811 134,600
2019/10/30 788 792 770 770 14,600
2019/10/29 778 798 772 789 11,400
2019/10/28 789 789 772 774 17,700
2019/10/25 794 799 788 790 13,200
2019/10/24 824 824 793 795 30,700
2019/10/23 810 821 804 819 16,300
2019/10/21 808 810 791 804 19,200
2019/10/18 784 805 778 794 34,900
2019/10/17 789 795 771 794 15,800
2019/10/16 802 802 776 789 25,800
2019/10/15 785 794 771 778 27,500
2019/10/11 802 816 770 770 59,000
2019/10/10 833 857 797 807 86,700
2019/10/09 857 899 832 836 229,200
2019/10/08 913 929 865 882 236,900
2019/10/07 863 979 855 958 787,100
2019/10/04 784 886 784 833 220,000
2019/10/03 749 868 735 806 246,000
2019/10/02 754 769 733 755 21,300
2019/10/01 764 771 750 755 26,900
2019/09/30 754 771 744 763 30,800
2019/09/27 755 796 732 739 50,200
2019/09/26 708 815 708 746 149,300
2019/09/25 716 716 705 708 7,100
2019/09/24 710 711 700 711 12,600
2019/09/20 703 711 700 707 8,300
2019/09/19 696 709 695 700 6,800
2019/09/18 698 711 696 702 10,200
2019/09/17 696 715 695 696 12,100
2019/09/13 699 706 694 702 14,900
2019/09/12 717 728 707 709 18,300
2019/09/11 713 723 707 720 8,800
2019/09/10 715 722 707 713 8,300
2019/09/09 721 721 710 710 5,100
2019/09/06 725 725 710 710 8,300
2019/09/05 728 728 702 717 22,800
2019/09/04 727 734 713 713 9,400
2019/09/03 722 741 722 726 5,400
2019/09/02 720 730 717 726 8,800
2019/08/30 698 738 698 735 32,300
2019/08/29 710 718 689 692 23,600
2019/08/28 729 736 710 710 21,500
2019/08/27 737 746 727 734 20,000
2019/08/26 734 741 727 730 19,300
2019/08/23 760 766 743 760 21,600
2019/08/22 765 767 748 749 25,400
2019/08/21 752 770 751 768 16,500
2019/08/20 738 761 736 760 21,800
2019/08/19 754 754 740 745 14,000
2019/08/16 750 757 742 754 24,300
2019/08/15 747 747 722 737 30,500
2019/08/14 769 775 748 749 40,000
2019/08/13 773 790 768 768 29,300
2019/08/09 808 812 786 793 33,600
2019/08/08 774 809 767 801 42,200
2019/08/07 801 816 770 780 65,800
2019/08/06 798 809 740 809 159,100
2019/08/05 901 911 841 841 239,000
2019/08/02 1,002 1,013 961 991 82,600
2019/08/01 996 1,024 990 1,015 55,500
2019/07/31 987 1,004 979 997 37,800
2019/07/30 999 1,003 980 992 49,200
2019/07/29 1,001 1,015 992 995 25,500
2019/07/26 966 1,000 966 997 63,500
2019/07/25 959 975 954 966 41,100
2019/07/24 966 974 952 954 21,700
2019/07/23 970 981 966 966 12,600
2019/07/22 977 977 957 967 15,400
2019/07/19 948 981 948 971 18,500
2019/07/18 932 956 922 945 26,900
2019/07/17 960 960 922 946 64,300
2019/07/16 991 991 953 960 66,000
2019/07/12 1,029 1,064 990 991 229,200
2019/07/11 1,027 1,027 996 1,003 31,000
2019/07/10 996 1,021 986 1,021 27,000
2019/07/09 1,000 1,011 993 1,006 24,900
2019/07/08 1,001 1,030 992 1,008 40,500
2019/07/05 1,000 1,005 979 994 32,700
2019/07/04 1,001 1,020 990 993 54,200
2019/07/03 1,023 1,023 993 1,001 47,800
2019/07/02 1,025 1,046 1,012 1,023 27,500
2019/07/01 1,001 1,046 996 1,018 42,900
2019/06/28 1,027 1,045 999 1,005 40,700
2019/06/27 1,022 1,034 1,001 1,017 55,900
2019/06/26 1,000 1,060 974 1,034 127,300
2019/06/25 1,087 1,087 1,005 1,011 64,700
2019/06/24 1,112 1,118 1,037 1,062 92,400
2019/06/21 1,070 1,112 1,054 1,099 112,900
2019/06/20 1,009 1,067 1,004 1,050 90,500
2019/06/19 983 1,020 983 1,002 54,000
2019/06/18 985 1,014 962 976 49,500
2019/06/17 1,005 1,020 984 993 58,600
2019/06/14 963 1,015 955 1,009 89,600
2019/06/13 963 992 960 961 45,500
2019/06/12 1,000 1,013 973 977 55,600
2019/06/11 1,011 1,039 1,002 1,004 60,000
2019/06/10 993 1,027 987 998 48,100
2019/06/07 985 1,020 981 995 50,800
2019/06/06 998 1,023 971 985 71,000
2019/06/05 1,023 1,034 994 1,005 79,400
2019/06/04 962 1,003 948 982 132,200
2019/06/03 1,000 1,014 941 951 226,400
2019/05/31 1,088 1,090 1,008 1,010 177,100
2019/05/30 1,155 1,170 1,067 1,091 398,600
2019/05/29 1,162 1,190 1,140 1,154 141,400
2019/05/28 1,222 1,304 1,177 1,188 670,700
2019/05/27 1,160 1,240 1,147 1,211 272,300
2019/05/24 1,205 1,219 1,146 1,171 239,400
2019/05/23 1,237 1,266 1,190 1,229 280,900
2019/05/22 1,189 1,262 1,157 1,257 320,100
2019/05/21 1,216 1,241 1,135 1,160 160,300
2019/05/20 1,258 1,306 1,185 1,200 422,900
2019/05/17 1,173 1,255 1,160 1,249 260,600
2019/05/16 1,188 1,269 1,163 1,189 346,900
2019/05/15 1,104 1,228 1,090 1,214 507,200
2019/05/14 1,053 1,210 1,045 1,155 427,000
2019/05/13 1,150 1,155 1,051 1,085 566,500
2019/05/10 1,252 1,328 1,207 1,232 934,100
2019/05/09 1,241 1,385 1,174 1,187 1,810,200
2019/05/08 1,305 1,369 1,206 1,253 1,478,600
2019/05/07 1,001 1,328 1,001 1,311 2,006,200
2019/04/26 997 1,074 978 1,028 285,000
2019/04/25 1,026 1,095 996 1,015 805,000
2019/04/24 900 1,038 900 1,038 909,300
2019/04/23 889 903 854 888 132,000
2019/04/22 1,050 1,079 905 919 691,400
2019/04/19 927 942 897 942 760,800
2019/04/18 816 830 792 792 14,500
2019/04/17 795 816 785 808 17,600
2019/04/16 807 807 786 786 9,200
2019/04/15 790 793 770 793 22,900
2019/04/12 799 827 791 793 38,500
2019/04/11 791 802 788 799 12,300
2019/04/10 771 899 768 796 163,900
2019/04/09 790 796 771 776 12,200
2019/04/08 796 818 785 788 24,900
2019/04/05 777 783 766 766 11,100
2019/04/04 771 798 764 770 14,500
2019/04/03 773 790 770 771 24,200
2019/04/02 822 822 785 785 25,300
2019/04/01 824 847 804 807 41,400
2019/03/29 775 894 771 825 183,200
2019/03/28 755 785 742 771 27,300
2019/03/27 721 758 721 755 17,200
2019/03/26 718 729 716 721 9,800
2019/03/25 728 730 707 718 21,100
2019/03/22 744 744 732 734 8,100
2019/03/20 727 738 726 731 7,400
2019/03/19 754 757 722 725 29,600
2019/03/18 767 775 743 752 37,800
2019/03/15 759 789 744 765 72,700
2019/03/14 714 789 703 789 303,500
2019/03/13 705 705 688 689 9,600
2019/03/12 714 730 698 709 17,700
2019/03/11 709 709 682 703 11,400
2019/03/08 703 713 681 710 28,900
2019/03/07 735 739 718 720 15,900
2019/03/06 761 761 732 734 13,900
2019/03/05 779 779 755 757 24,900
2019/03/04 761 784 750 752 49,100
2019/03/01 735 777 728 770 72,700
2019/02/28 811 811 759 760 94,200
2019/02/27 885 885 804 819 366,000
2019/02/26 788 788 788 788 6,800
2019/02/25 688 688 688 688 7,700
2019/02/22 581 594 580 588 16,000
2019/02/21 580 589 579 580 10,300
2019/02/20 583 590 579 590 4,700
2019/02/19 583 591 579 588 5,600
2019/02/18 571 585 570 579 4,700
2019/02/15 573 578 565 571 17,700
2019/02/14 582 584 573 577 5,300
2019/02/13 580 590 575 582 11,300
2019/02/12 585 589 570 579 8,700
2019/02/08 571 589 559 576 20,000
2019/02/07 594 604 577 581 15,800
2019/02/06 617 624 585 594 26,000
2019/02/05 610 632 610 627 18,800
2019/02/04 588 623 584 610 28,200
2019/02/01 574 587 569 580 10,400
2019/01/31 570 583 560 574 14,800
2019/01/30 584 584 556 557 17,800
2019/01/29 583 583 569 579 10,800
2019/01/28 609 609 589 592 18,000
2019/01/25 640 640 598 601 25,800
2019/01/24 583 594 578 594 8,000
2019/01/23 574 585 570 583 6,400
2019/01/22 583 592 574 582 5,500
2019/01/21 605 606 589 591 9,000
2019/01/18 597 610 589 593 21,300
2019/01/17 589 605 583 593 11,700
2019/01/16 570 595 570 591 11,400
2019/01/15 564 576 551 575 12,000
2019/01/11 554 572 542 569 21,900
2019/01/10 581 581 552 555 12,000
2019/01/09 589 595 573 578 25,400
2019/01/08 587 632 583 592 51,800
2019/01/07 544 575 544 564 24,600
2019/01/04 551 556 506 534 36,900

このページの先頭へ