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
2020/12/30 649 718 647 670 130,600
2020/12/29 630 643 629 639 23,200
2020/12/28 649 649 620 623 47,600
2020/12/25 588 645 588 639 100,200
2020/12/24 601 605 586 586 30,600
2020/12/23 603 609 591 591 10,600
2020/12/22 610 615 592 603 31,200
2020/12/21 630 640 613 615 16,000
2020/12/18 626 648 618 618 31,300
2020/12/17 658 658 623 630 25,600
2020/12/16 640 661 636 641 51,500
2020/12/15 650 650 632 636 8,900
2020/12/14 628 648 626 645 25,800
2020/12/11 615 628 615 628 10,900
2020/12/10 625 634 610 622 25,000
2020/12/09 622 676 617 635 89,100
2020/12/08 630 638 622 625 19,900
2020/12/07 641 641 618 618 17,500
2020/12/04 652 655 640 643 20,400
2020/12/03 655 659 652 653 9,200
2020/12/02 655 666 654 659 7,500
2020/12/01 658 671 653 653 24,700
2020/11/30 662 665 655 657 14,200
2020/11/27 660 671 656 668 16,600
2020/11/26 662 666 660 661 11,400
2020/11/25 672 678 666 669 8,200
2020/11/24 670 680 666 666 13,400
2020/11/20 660 690 660 667 15,100
2020/11/19 670 689 667 670 33,100
2020/11/18 682 686 680 680 8,400
2020/11/17 690 690 683 684 12,200
2020/11/16 673 691 673 683 10,000
2020/11/13 689 697 680 683 11,700
2020/11/12 702 714 693 701 14,200
2020/11/11 700 709 692 699 14,900
2020/11/10 697 702 685 685 9,200
2020/11/09 699 699 687 687 9,300
2020/11/06 710 710 688 688 13,200
2020/11/05 700 702 680 702 22,200
2020/11/04 700 700 681 694 13,000
2020/11/02 675 680 658 675 16,500
2020/10/30 697 704 675 675 37,600
2020/10/29 688 711 683 702 29,100
2020/10/28 728 728 702 712 12,200
2020/10/27 705 722 698 721 19,700
2020/10/26 740 740 707 707 36,800
2020/10/23 751 752 728 740 43,100
2020/10/22 763 768 751 751 31,800
2020/10/21 751 828 749 776 220,000
2020/10/20 747 760 741 758 18,500
2020/10/19 763 763 737 760 21,500
2020/10/16 782 825 741 769 137,800
2020/10/15 759 772 748 770 21,600
2020/10/14 756 760 750 759 15,500
2020/10/13 770 776 755 758 14,100
2020/10/12 763 769 755 769 12,600
2020/10/09 761 763 748 763 13,000
2020/10/08 773 784 760 760 29,900
2020/10/07 750 769 744 767 13,100
2020/10/06 757 757 742 753 8,300
2020/10/05 757 758 737 744 16,000
2020/10/02 751 766 736 738 32,000
2020/09/30 761 768 751 755 12,400
2020/09/29 762 769 753 761 11,100
2020/09/28 756 764 747 749 17,600
2020/09/25 742 761 742 750 12,300
2020/09/24 770 771 740 740 26,300
2020/09/23 767 780 758 777 13,700
2020/09/18 761 773 757 767 13,000
2020/09/17 783 783 760 760 18,200
2020/09/16 767 781 762 774 21,500
2020/09/15 763 769 758 765 7,700
2020/09/14 753 767 753 765 10,200
2020/09/11 742 759 735 755 13,500
2020/09/10 747 755 745 745 10,500
2020/09/09 747 761 738 741 21,500
2020/09/08 754 766 729 766 23,600
2020/09/07 742 811 726 739 90,800
2020/09/04 750 758 737 746 28,400
2020/09/03 771 777 758 761 8,200
2020/09/02 782 782 761 766 18,300
2020/09/01 790 804 759 781 39,900
2020/08/31 757 801 747 792 58,200
2020/08/28 781 793 730 738 64,100
2020/08/27 799 804 779 788 39,600
2020/08/26 797 841 784 810 157,800
2020/08/25 755 773 744 767 30,900
2020/08/24 756 756 740 755 13,400
2020/08/21 725 750 721 749 39,400
2020/08/20 735 770 719 722 94,700
2020/08/19 715 736 715 735 30,000
2020/08/18 716 719 708 712 6,100
2020/08/17 726 737 708 710 19,700
2020/08/14 712 734 705 730 30,400
2020/08/13 710 713 699 706 10,400
2020/08/12 705 705 692 700 20,600
2020/08/11 714 715 701 704 8,500
2020/08/07 688 714 688 703 15,600
2020/08/06 712 717 690 695 39,200
2020/08/05 728 742 708 742 30,700
2020/08/04 700 728 700 719 27,100
2020/08/03 679 701 679 699 23,100
2020/07/31 703 705 670 679 35,400
2020/07/30 705 711 701 703 10,300
2020/07/29 734 734 702 703 38,700
2020/07/28 739 747 724 734 18,800
2020/07/27 748 748 732 742 20,600
2020/07/22 743 744 732 736 11,200
2020/07/21 728 752 725 752 28,300
2020/07/20 728 737 715 719 37,000
2020/07/17 764 772 730 733 39,000
2020/07/16 759 767 753 754 23,400
2020/07/15 746 768 743 768 14,900
2020/07/14 748 760 738 742 27,100
2020/07/13 757 759 735 753 28,600
2020/07/10 753 774 740 754 24,900
2020/07/09 800 800 764 764 32,300
2020/07/08 797 806 781 800 27,500
2020/07/07 812 812 781 797 49,800
2020/07/06 753 784 741 773 87,800
2020/07/03 722 763 722 759 25,100
2020/07/02 799 799 722 737 60,400
2020/07/01 802 818 765 770 55,400
2020/06/30 799 817 776 801 35,500
2020/06/29 811 850 788 792 47,600
2020/06/26 842 857 808 826 74,300
2020/06/25 877 883 845 846 60,200
2020/06/24 865 889 855 887 55,600
2020/06/23 883 904 851 857 105,900
2020/06/22 865 886 840 873 49,900
2020/06/19 875 881 855 868 87,200
2020/06/18 835 895 829 882 183,800
2020/06/17 815 839 811 834 51,800
2020/06/16 795 830 795 812 58,300
2020/06/15 840 840 780 780 100,300
2020/06/12 777 827 761 810 112,600
2020/06/11 878 881 833 837 80,300
2020/06/10 900 924 872 876 132,200
2020/06/09 881 898 869 884 47,700
2020/06/08 888 894 865 891 61,700
2020/06/05 872 891 852 880 83,600
2020/06/04 899 919 861 866 101,900
2020/06/03 943 950 880 893 166,500
2020/06/02 930 988 904 918 619,300
2020/06/01 852 922 851 900 181,000
2020/05/29 836 867 836 850 47,800
2020/05/28 879 886 834 846 100,700
2020/05/27 827 848 812 848 88,800
2020/05/26 883 883 837 842 116,100
2020/05/25 887 894 863 868 109,500
2020/05/22 845 900 831 868 299,800
2020/05/21 807 835 805 819 47,800
2020/05/20 807 824 790 811 50,800
2020/05/19 804 830 784 816 89,100
2020/05/18 813 815 754 789 181,700
2020/05/15 833 853 783 806 93,100
2020/05/14 900 901 827 833 147,000
2020/05/13 909 926 880 908 128,000
2020/05/12 870 956 855 933 350,900
2020/05/11 820 870 807 863 136,400
2020/05/08 826 844 803 812 69,500
2020/05/07 778 826 778 826 115,700
2020/05/01 801 832 765 778 185,500
2020/04/30 800 836 790 791 108,800
2020/04/28 810 815 785 794 52,800
2020/04/27 804 820 784 805 95,200
2020/04/24 845 846 790 798 149,900
2020/04/23 839 868 817 835 315,300
2020/04/22 772 869 753 794 543,600
2020/04/21 821 840 778 779 155,700
2020/04/20 837 854 799 836 159,100
2020/04/17 780 848 763 838 372,800
2020/04/16 750 766 718 760 100,800
2020/04/15 738 782 732 740 84,000
2020/04/14 747 779 724 731 144,600
2020/04/13 720 745 718 728 72,500
2020/04/10 763 763 716 733 171,300
2020/04/09 742 891 728 763 848,900
2020/04/08 766 790 706 741 214,700
2020/04/07 844 884 725 751 585,100
2020/04/06 831 871 734 799 836,500
2020/04/03 861 861 861 861 28,200
2020/04/02 711 711 711 711 2,100
2020/04/01 611 611 611 611 8,100
2020/03/31 515 534 511 511 26,800
2020/03/30 502 525 499 505 23,400
2020/03/27 516 534 510 519 18,100
2020/03/26 524 542 505 506 50,200
2020/03/25 548 580 527 564 75,900
2020/03/24 493 529 493 519 38,000
2020/03/23 480 495 460 482 26,100
2020/03/19 501 515 476 484 61,900
2020/03/18 503 530 499 501 42,100
2020/03/17 452 507 452 487 47,400
2020/03/16 512 514 468 476 70,500
2020/03/13 467 490 445 478 71,700
2020/03/12 538 580 508 511 98,300
2020/03/11 620 632 555 555 71,500
2020/03/10 558 615 540 610 72,100
2020/03/09 650 654 594 598 98,200
2020/03/06 720 720 690 693 39,100
2020/03/05 749 757 714 719 20,500
2020/03/04 689 741 689 721 43,000
2020/03/03 774 774 711 714 70,900
2020/03/02 666 748 666 729 69,900
2020/02/28 686 692 654 666 127,200
2020/02/27 781 790 738 738 65,200
2020/02/26 821 821 765 785 42,500
2020/02/25 759 818 755 806 47,600
2020/02/21 843 854 832 834 26,100
2020/02/20 879 879 834 834 21,800
2020/02/19 814 862 814 854 29,900
2020/02/18 830 843 815 821 38,300
2020/02/17 857 859 821 840 61,200
2020/02/14 877 881 856 857 46,600
2020/02/13 900 922 874 875 55,000
2020/02/12 850 910 850 909 76,700
2020/02/10 864 871 839 853 53,000
2020/02/07 888 895 858 873 149,800
2020/02/06 905 940 892 933 106,000
2020/02/05 913 923 885 895 59,000
2020/02/04 901 934 894 917 54,500
2020/02/03 839 904 839 901 55,000
2020/01/31 867 904 867 882 51,500
2020/01/30 915 915 847 871 110,400
2020/01/29 950 950 904 909 100,300
2020/01/28 913 960 900 944 92,700
2020/01/27 937 948 913 913 122,100
2020/01/24 1,003 1,008 954 961 130,300
2020/01/23 1,016 1,032 992 1,001 117,000
2020/01/22 1,061 1,062 1,020 1,028 88,200
2020/01/21 1,095 1,095 1,025 1,061 128,500
2020/01/20 1,116 1,162 1,044 1,085 485,900
2020/01/17 983 1,087 980 1,086 357,500
2020/01/16 1,002 1,021 958 967 126,900
2020/01/15 950 1,038 941 1,016 220,400
2020/01/14 1,030 1,081 964 971 375,100
2020/01/10 1,070 1,239 1,020 1,032 1,642,500
2020/01/09 929 1,063 922 1,015 658,000
2020/01/08 957 957 876 914 126,600
2020/01/07 942 995 930 972 166,500
2020/01/06 862 915 847 912 80,700

このページの先頭へ