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 |
---|---|---|---|---|---|
2021/12/30 | 460 | 495 | 459 | 463 | 25,800 |
2021/12/29 | 459 | 464 | 453 | 459 | 5,800 |
2021/12/28 | 467 | 470 | 454 | 454 | 18,900 |
2021/12/27 | 480 | 480 | 467 | 469 | 17,900 |
2021/12/24 | 484 | 485 | 479 | 479 | 9,000 |
2021/12/23 | 488 | 489 | 483 | 484 | 10,200 |
2021/12/22 | 490 | 490 | 486 | 490 | 3,900 |
2021/12/21 | 494 | 494 | 486 | 490 | 5,400 |
2021/12/20 | 492 | 497 | 487 | 487 | 25,400 |
2021/12/17 | 491 | 495 | 488 | 492 | 19,000 |
2021/12/16 | 514 | 514 | 501 | 501 | 9,300 |
2021/12/15 | 500 | 511 | 500 | 506 | 4,400 |
2021/12/14 | 505 | 507 | 499 | 499 | 9,700 |
2021/12/13 | 520 | 521 | 500 | 506 | 13,100 |
2021/12/10 | 515 | 525 | 512 | 516 | 11,100 |
2021/12/09 | 515 | 530 | 513 | 514 | 10,900 |
2021/12/08 | 514 | 521 | 510 | 515 | 11,900 |
2021/12/07 | 508 | 518 | 507 | 509 | 9,200 |
2021/12/06 | 525 | 529 | 495 | 506 | 71,200 |
2021/12/03 | 541 | 558 | 533 | 539 | 15,900 |
2021/12/02 | 546 | 547 | 535 | 541 | 9,100 |
2021/12/01 | 550 | 554 | 546 | 547 | 2,200 |
2021/11/30 | 548 | 554 | 547 | 548 | 3,600 |
2021/11/29 | 553 | 556 | 545 | 548 | 15,100 |
2021/11/26 | 566 | 566 | 558 | 559 | 9,600 |
2021/11/25 | 570 | 570 | 562 | 563 | 1,300 |
2021/11/24 | 569 | 569 | 561 | 562 | 2,200 |
2021/11/22 | 562 | 567 | 558 | 561 | 7,700 |
2021/11/19 | 562 | 575 | 562 | 564 | 6,700 |
2021/11/18 | 575 | 575 | 560 | 563 | 11,700 |
2021/11/17 | 580 | 589 | 570 | 571 | 25,300 |
2021/11/16 | 571 | 654 | 565 | 583 | 295,700 |
2021/11/15 | 562 | 564 | 555 | 556 | 4,700 |
2021/11/12 | 553 | 570 | 553 | 557 | 12,000 |
2021/11/11 | 555 | 560 | 555 | 555 | 5,700 |
2021/11/10 | 565 | 565 | 555 | 562 | 6,600 |
2021/11/09 | 586 | 586 | 565 | 565 | 8,300 |
2021/11/08 | 582 | 597 | 581 | 586 | 6,200 |
2021/11/05 | 589 | 590 | 578 | 590 | 5,700 |
2021/11/04 | 590 | 590 | 585 | 590 | 3,700 |
2021/11/02 | 584 | 591 | 584 | 590 | 5,100 |
2021/11/01 | 583 | 595 | 574 | 582 | 10,100 |
2021/10/29 | 589 | 589 | 582 | 582 | 3,100 |
2021/10/28 | 587 | 590 | 582 | 586 | 3,900 |
2021/10/27 | 586 | 588 | 582 | 585 | 5,800 |
2021/10/26 | 589 | 593 | 589 | 593 | 2,200 |
2021/10/25 | 592 | 595 | 590 | 595 | 900 |
2021/10/22 | 587 | 594 | 585 | 590 | 7,200 |
2021/10/21 | 602 | 602 | 591 | 595 | 13,900 |
2021/10/20 | 610 | 612 | 603 | 604 | 11,500 |
2021/10/19 | 607 | 608 | 600 | 603 | 4,900 |
2021/10/18 | 594 | 609 | 590 | 601 | 9,600 |
2021/10/15 | 599 | 600 | 585 | 594 | 17,600 |
2021/10/14 | 602 | 606 | 600 | 600 | 3,600 |
2021/10/13 | 619 | 619 | 601 | 603 | 13,800 |
2021/10/12 | 617 | 623 | 610 | 611 | 14,100 |
2021/10/11 | 615 | 636 | 610 | 626 | 45,800 |
2021/10/08 | 612 | 657 | 604 | 635 | 351,500 |
2021/10/07 | 594 | 594 | 582 | 582 | 3,500 |
2021/10/06 | 570 | 608 | 570 | 590 | 35,900 |
2021/10/05 | 580 | 586 | 564 | 565 | 4,700 |
2021/10/04 | 583 | 585 | 575 | 581 | 2,700 |
2021/10/01 | 574 | 597 | 571 | 577 | 10,400 |
2021/09/30 | 554 | 590 | 554 | 580 | 29,900 |
2021/09/29 | 551 | 555 | 551 | 555 | 1,600 |
2021/09/28 | 560 | 560 | 551 | 555 | 3,000 |
2021/09/27 | 558 | 561 | 554 | 561 | 2,500 |
2021/09/24 | 555 | 559 | 552 | 554 | 5,900 |
2021/09/22 | 567 | 567 | 554 | 555 | 7,200 |
2021/09/21 | 565 | 567 | 563 | 567 | 2,400 |
2021/09/17 | 579 | 579 | 564 | 570 | 3,100 |
2021/09/16 | 568 | 578 | 567 | 578 | 2,800 |
2021/09/15 | 568 | 578 | 565 | 569 | 4,300 |
2021/09/14 | 579 | 579 | 569 | 574 | 1,900 |
2021/09/13 | 567 | 575 | 567 | 574 | 3,000 |
2021/09/10 | 574 | 577 | 566 | 566 | 7,100 |
2021/09/09 | 575 | 575 | 572 | 575 | 4,400 |
2021/09/08 | 579 | 579 | 572 | 579 | 2,900 |
2021/09/07 | 585 | 585 | 571 | 575 | 10,200 |
2021/09/06 | 588 | 590 | 579 | 585 | 6,400 |
2021/09/03 | 588 | 596 | 588 | 593 | 6,600 |
2021/09/02 | 592 | 597 | 592 | 595 | 900 |
2021/09/01 | 584 | 600 | 584 | 593 | 8,700 |
2021/08/31 | 581 | 589 | 580 | 584 | 3,100 |
2021/08/30 | 573 | 585 | 573 | 585 | 3,800 |
2021/08/27 | 574 | 574 | 570 | 573 | 3,100 |
2021/08/26 | 564 | 578 | 564 | 578 | 3,500 |
2021/08/25 | 567 | 569 | 562 | 563 | 2,800 |
2021/08/24 | 559 | 562 | 558 | 561 | 2,100 |
2021/08/23 | 568 | 568 | 553 | 555 | 3,200 |
2021/08/20 | 561 | 564 | 548 | 548 | 6,900 |
2021/08/19 | 552 | 569 | 551 | 563 | 3,700 |
2021/08/18 | 562 | 563 | 551 | 552 | 11,900 |
2021/08/17 | 566 | 572 | 563 | 564 | 2,900 |
2021/08/16 | 585 | 585 | 565 | 568 | 10,900 |
2021/08/13 | 577 | 580 | 576 | 580 | 1,700 |
2021/08/12 | 600 | 600 | 570 | 581 | 16,000 |
2021/08/11 | 605 | 605 | 601 | 601 | 1,800 |
2021/08/10 | 602 | 603 | 597 | 600 | 5,000 |
2021/08/06 | 600 | 600 | 599 | 600 | 1,500 |
2021/08/05 | 600 | 605 | 598 | 600 | 3,500 |
2021/08/04 | 603 | 609 | 600 | 600 | 3,700 |
2021/08/03 | 604 | 605 | 601 | 603 | 3,700 |
2021/08/02 | 616 | 616 | 601 | 604 | 5,300 |
2021/07/30 | 610 | 616 | 610 | 610 | 2,900 |
2021/07/29 | 604 | 613 | 604 | 610 | 10,600 |
2021/07/28 | 606 | 607 | 602 | 603 | 3,200 |
2021/07/27 | 605 | 612 | 601 | 606 | 5,800 |
2021/07/26 | 624 | 624 | 604 | 604 | 10,400 |
2021/07/21 | 608 | 611 | 601 | 604 | 10,100 |
2021/07/20 | 616 | 619 | 601 | 611 | 14,500 |
2021/07/19 | 615 | 619 | 615 | 618 | 3,000 |
2021/07/16 | 617 | 622 | 613 | 621 | 9,000 |
2021/07/15 | 622 | 628 | 615 | 618 | 5,600 |
2021/07/14 | 622 | 627 | 614 | 622 | 12,600 |
2021/07/13 | 627 | 627 | 624 | 627 | 5,600 |
2021/07/12 | 630 | 630 | 626 | 627 | 600 |
2021/07/09 | 622 | 630 | 621 | 625 | 8,600 |
2021/07/08 | 624 | 635 | 623 | 626 | 4,700 |
2021/07/07 | 626 | 630 | 625 | 625 | 1,300 |
2021/07/06 | 627 | 631 | 626 | 628 | 1,700 |
2021/07/05 | 625 | 629 | 625 | 627 | 3,000 |
2021/07/02 | 627 | 631 | 625 | 625 | 7,100 |
2021/07/01 | 628 | 633 | 626 | 627 | 3,200 |
2021/06/30 | 630 | 634 | 629 | 630 | 3,100 |
2021/06/29 | 630 | 633 | 630 | 633 | 5,900 |
2021/06/28 | 628 | 632 | 625 | 631 | 7,200 |
2021/06/25 | 634 | 634 | 626 | 626 | 4,500 |
2021/06/24 | 634 | 634 | 628 | 628 | 4,200 |
2021/06/23 | 633 | 639 | 629 | 631 | 5,900 |
2021/06/22 | 623 | 633 | 623 | 631 | 3,100 |
2021/06/21 | 629 | 629 | 620 | 623 | 12,900 |
2021/06/18 | 640 | 646 | 635 | 635 | 9,300 |
2021/06/17 | 638 | 638 | 636 | 637 | 2,800 |
2021/06/16 | 640 | 641 | 640 | 640 | 4,000 |
2021/06/15 | 638 | 647 | 638 | 642 | 3,900 |
2021/06/14 | 654 | 678 | 633 | 641 | 97,400 |
2021/06/11 | 636 | 645 | 631 | 640 | 11,700 |
2021/06/10 | 641 | 646 | 629 | 635 | 12,100 |
2021/06/09 | 648 | 650 | 640 | 640 | 16,200 |
2021/06/08 | 647 | 650 | 647 | 647 | 5,500 |
2021/06/07 | 643 | 651 | 643 | 651 | 8,800 |
2021/06/04 | 640 | 650 | 637 | 641 | 15,000 |
2021/06/03 | 629 | 645 | 629 | 645 | 12,800 |
2021/06/02 | 625 | 629 | 624 | 629 | 3,700 |
2021/06/01 | 629 | 629 | 624 | 625 | 4,500 |
2021/05/31 | 621 | 623 | 618 | 623 | 1,900 |
2021/05/28 | 620 | 624 | 618 | 618 | 3,500 |
2021/05/27 | 618 | 618 | 615 | 618 | 1,300 |
2021/05/26 | 623 | 623 | 615 | 622 | 11,300 |
2021/05/25 | 622 | 624 | 615 | 617 | 6,300 |
2021/05/24 | 613 | 621 | 613 | 615 | 5,800 |
2021/05/21 | 616 | 623 | 613 | 620 | 4,900 |
2021/05/20 | 616 | 619 | 609 | 610 | 14,800 |
2021/05/19 | 610 | 624 | 610 | 617 | 6,100 |
2021/05/18 | 611 | 618 | 609 | 610 | 7,100 |
2021/05/17 | 630 | 633 | 606 | 612 | 19,800 |
2021/05/14 | 631 | 639 | 629 | 630 | 7,600 |
2021/05/13 | 631 | 640 | 622 | 633 | 21,600 |
2021/05/12 | 639 | 646 | 631 | 641 | 9,100 |
2021/05/11 | 654 | 654 | 631 | 644 | 34,500 |
2021/05/10 | 632 | 632 | 621 | 624 | 10,600 |
2021/05/07 | 632 | 638 | 627 | 630 | 8,900 |
2021/05/06 | 633 | 636 | 631 | 633 | 1,900 |
2021/04/30 | 632 | 640 | 632 | 633 | 4,100 |
2021/04/28 | 641 | 645 | 635 | 635 | 11,000 |
2021/04/27 | 646 | 652 | 641 | 641 | 11,500 |
2021/04/26 | 647 | 652 | 642 | 652 | 6,500 |
2021/04/23 | 647 | 652 | 643 | 643 | 14,300 |
2021/04/22 | 651 | 653 | 647 | 648 | 6,200 |
2021/04/21 | 646 | 655 | 641 | 651 | 24,500 |
2021/04/20 | 654 | 658 | 647 | 652 | 19,800 |
2021/04/19 | 650 | 655 | 646 | 655 | 24,700 |
2021/04/16 | 647 | 658 | 647 | 650 | 25,900 |
2021/04/15 | 628 | 656 | 628 | 645 | 48,200 |
2021/04/14 | 635 | 635 | 628 | 628 | 7,400 |
2021/04/13 | 633 | 634 | 631 | 632 | 9,500 |
2021/04/12 | 637 | 637 | 632 | 632 | 7,700 |
2021/04/09 | 635 | 641 | 634 | 640 | 19,400 |
2021/04/08 | 636 | 637 | 629 | 633 | 20,900 |
2021/04/07 | 630 | 637 | 630 | 634 | 17,500 |
2021/04/06 | 637 | 637 | 630 | 630 | 19,100 |
2021/04/05 | 644 | 644 | 635 | 637 | 8,500 |
2021/04/02 | 640 | 647 | 639 | 640 | 16,400 |
2021/04/01 | 638 | 645 | 635 | 637 | 7,300 |
2021/03/31 | 637 | 641 | 634 | 639 | 7,000 |
2021/03/30 | 650 | 650 | 634 | 638 | 8,700 |
2021/03/29 | 656 | 656 | 643 | 645 | 7,100 |
2021/03/26 | 647 | 649 | 645 | 646 | 5,100 |
2021/03/25 | 655 | 655 | 633 | 644 | 8,700 |
2021/03/24 | 637 | 637 | 630 | 636 | 10,200 |
2021/03/23 | 647 | 660 | 640 | 642 | 27,400 |
2021/03/22 | 652 | 700 | 643 | 651 | 112,500 |
2021/03/19 | 641 | 650 | 641 | 646 | 8,600 |
2021/03/18 | 650 | 656 | 650 | 651 | 8,600 |
2021/03/17 | 653 | 653 | 643 | 653 | 6,400 |
2021/03/16 | 644 | 653 | 644 | 653 | 4,500 |
2021/03/15 | 634 | 640 | 631 | 640 | 11,500 |
2021/03/12 | 634 | 636 | 625 | 630 | 8,100 |
2021/03/11 | 625 | 632 | 624 | 631 | 11,100 |
2021/03/10 | 626 | 631 | 622 | 623 | 7,000 |
2021/03/09 | 625 | 628 | 617 | 620 | 10,500 |
2021/03/08 | 623 | 629 | 614 | 621 | 18,700 |
2021/03/05 | 621 | 621 | 610 | 617 | 11,700 |
2021/03/04 | 625 | 631 | 621 | 627 | 7,700 |
2021/03/03 | 625 | 630 | 622 | 629 | 2,300 |
2021/03/02 | 624 | 632 | 620 | 620 | 13,700 |
2021/03/01 | 629 | 629 | 621 | 623 | 5,100 |
2021/02/26 | 621 | 638 | 621 | 625 | 17,500 |
2021/02/25 | 643 | 645 | 633 | 635 | 9,900 |
2021/02/24 | 646 | 653 | 633 | 633 | 39,800 |
2021/02/22 | 642 | 648 | 637 | 646 | 18,400 |
2021/02/19 | 649 | 649 | 629 | 642 | 28,100 |
2021/02/18 | 668 | 668 | 651 | 651 | 10,600 |
2021/02/17 | 649 | 667 | 649 | 664 | 13,200 |
2021/02/16 | 670 | 670 | 646 | 647 | 24,400 |
2021/02/15 | 660 | 662 | 653 | 660 | 10,000 |
2021/02/12 | 658 | 665 | 658 | 660 | 9,500 |
2021/02/10 | 664 | 666 | 654 | 658 | 5,700 |
2021/02/09 | 677 | 677 | 652 | 658 | 13,700 |
2021/02/08 | 674 | 685 | 666 | 672 | 14,800 |
2021/02/05 | 675 | 675 | 661 | 674 | 18,200 |
2021/02/04 | 670 | 675 | 661 | 675 | 17,700 |
2021/02/03 | 662 | 674 | 662 | 668 | 11,600 |
2021/02/02 | 643 | 668 | 643 | 663 | 9,200 |
2021/02/01 | 641 | 645 | 635 | 643 | 13,100 |
2021/01/29 | 665 | 670 | 651 | 651 | 22,700 |
2021/01/28 | 661 | 675 | 647 | 655 | 22,000 |
2021/01/27 | 670 | 684 | 667 | 669 | 16,300 |
2021/01/26 | 695 | 696 | 670 | 670 | 23,400 |
2021/01/25 | 700 | 708 | 679 | 685 | 42,700 |
2021/01/22 | 679 | 707 | 676 | 697 | 48,200 |
2021/01/21 | 660 | 683 | 656 | 674 | 35,100 |
2021/01/20 | 641 | 658 | 641 | 658 | 15,100 |
2021/01/19 | 645 | 649 | 636 | 646 | 8,500 |
2021/01/18 | 631 | 649 | 629 | 642 | 9,500 |
2021/01/15 | 640 | 644 | 622 | 633 | 19,300 |
2021/01/14 | 646 | 648 | 637 | 645 | 22,400 |
2021/01/13 | 645 | 651 | 645 | 648 | 8,400 |
2021/01/12 | 661 | 662 | 646 | 647 | 20,400 |
2021/01/08 | 657 | 662 | 651 | 662 | 17,000 |
2021/01/07 | 664 | 674 | 651 | 651 | 32,300 |
2021/01/06 | 635 | 667 | 635 | 657 | 29,200 |
2021/01/05 | 652 | 661 | 635 | 640 | 34,800 |
2021/01/04 | 671 | 671 | 648 | 657 | 21,000 |