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 |
---|---|---|---|---|---|
2023/12/29 | 368 | 373 | 361 | 369 | 10,100 |
2023/12/28 | 362 | 367 | 361 | 367 | 5,600 |
2023/12/27 | 358 | 365 | 358 | 361 | 51,100 |
2023/12/26 | 368 | 368 | 357 | 357 | 45,400 |
2023/12/25 | 377 | 378 | 360 | 366 | 86,900 |
2023/12/22 | 375 | 427 | 375 | 392 | 324,000 |
2023/12/21 | 376 | 378 | 375 | 375 | 11,300 |
2023/12/20 | 383 | 384 | 378 | 378 | 8,800 |
2023/12/19 | 375 | 397 | 373 | 383 | 30,400 |
2023/12/18 | 380 | 380 | 372 | 374 | 12,300 |
2023/12/15 | 382 | 385 | 380 | 381 | 7,700 |
2023/12/14 | 383 | 387 | 381 | 383 | 13,000 |
2023/12/13 | 393 | 393 | 386 | 386 | 12,600 |
2023/12/12 | 395 | 398 | 390 | 392 | 23,700 |
2023/12/11 | 397 | 399 | 397 | 397 | 2,500 |
2023/12/08 | 396 | 399 | 395 | 397 | 11,000 |
2023/12/07 | 400 | 400 | 397 | 398 | 8,300 |
2023/12/06 | 401 | 404 | 399 | 399 | 10,000 |
2023/12/05 | 403 | 405 | 401 | 401 | 3,800 |
2023/12/04 | 403 | 405 | 401 | 403 | 2,200 |
2023/12/01 | 403 | 405 | 400 | 401 | 5,000 |
2023/11/30 | 403 | 405 | 400 | 404 | 10,100 |
2023/11/29 | 401 | 405 | 401 | 403 | 2,800 |
2023/11/28 | 402 | 403 | 401 | 403 | 3,600 |
2023/11/27 | 405 | 406 | 402 | 404 | 1,500 |
2023/11/24 | 405 | 407 | 400 | 403 | 10,900 |
2023/11/22 | 406 | 406 | 403 | 405 | 3,600 |
2023/11/21 | 408 | 408 | 401 | 407 | 15,400 |
2023/11/20 | 403 | 405 | 403 | 404 | 1,000 |
2023/11/17 | 403 | 405 | 402 | 403 | 1,900 |
2023/11/16 | 408 | 408 | 402 | 402 | 1,600 |
2023/11/15 | 410 | 410 | 402 | 402 | 10,300 |
2023/11/14 | 411 | 411 | 405 | 405 | 1,700 |
2023/11/13 | 415 | 415 | 406 | 406 | 5,600 |
2023/11/10 | 411 | 417 | 409 | 415 | 4,600 |
2023/11/09 | 420 | 420 | 410 | 411 | 13,100 |
2023/11/08 | 417 | 420 | 415 | 420 | 5,300 |
2023/11/07 | 423 | 423 | 420 | 420 | 900 |
2023/11/06 | 418 | 424 | 418 | 422 | 2,200 |
2023/11/02 | 414 | 418 | 413 | 418 | 2,900 |
2023/11/01 | 412 | 416 | 411 | 416 | 4,500 |
2023/10/31 | 417 | 417 | 410 | 412 | 2,800 |
2023/10/30 | 411 | 414 | 411 | 411 | 1,500 |
2023/10/27 | 410 | 414 | 409 | 411 | 2,900 |
2023/10/26 | 410 | 413 | 407 | 410 | 5,400 |
2023/10/25 | 417 | 417 | 410 | 412 | 5,800 |
2023/10/24 | 415 | 417 | 405 | 417 | 14,400 |
2023/10/23 | 417 | 423 | 412 | 412 | 18,000 |
2023/10/20 | 426 | 426 | 417 | 418 | 19,100 |
2023/10/19 | 427 | 432 | 426 | 426 | 4,400 |
2023/10/18 | 426 | 432 | 421 | 428 | 12,700 |
2023/10/17 | 427 | 431 | 425 | 426 | 8,300 |
2023/10/16 | 435 | 435 | 424 | 424 | 16,700 |
2023/10/13 | 436 | 437 | 433 | 435 | 12,000 |
2023/10/12 | 438 | 440 | 434 | 435 | 14,700 |
2023/10/11 | 451 | 451 | 432 | 438 | 90,900 |
2023/10/10 | 442 | 499 | 439 | 451 | 538,000 |
2023/10/06 | 434 | 437 | 434 | 435 | 2,600 |
2023/10/05 | 434 | 439 | 434 | 436 | 2,200 |
2023/10/04 | 440 | 442 | 432 | 434 | 12,400 |
2023/10/03 | 449 | 449 | 443 | 443 | 6,000 |
2023/10/02 | 456 | 457 | 446 | 446 | 13,900 |
2023/09/29 | 444 | 450 | 438 | 448 | 24,400 |
2023/09/28 | 448 | 449 | 444 | 445 | 6,700 |
2023/09/27 | 447 | 450 | 447 | 448 | 2,800 |
2023/09/26 | 453 | 454 | 446 | 452 | 11,100 |
2023/09/25 | 454 | 454 | 450 | 450 | 1,700 |
2023/09/22 | 456 | 456 | 446 | 450 | 7,000 |
2023/09/21 | 452 | 452 | 449 | 449 | 3,400 |
2023/09/20 | 450 | 453 | 450 | 453 | 2,400 |
2023/09/19 | 451 | 451 | 450 | 450 | 4,400 |
2023/09/15 | 458 | 458 | 452 | 452 | 6,700 |
2023/09/14 | 458 | 458 | 455 | 455 | 1,200 |
2023/09/13 | 456 | 458 | 454 | 458 | 1,200 |
2023/09/12 | 457 | 458 | 454 | 454 | 2,900 |
2023/09/11 | 468 | 468 | 456 | 457 | 11,000 |
2023/09/08 | 457 | 469 | 456 | 463 | 18,300 |
2023/09/07 | 461 | 461 | 457 | 457 | 3,000 |
2023/09/06 | 460 | 463 | 456 | 462 | 4,800 |
2023/09/05 | 464 | 465 | 458 | 460 | 6,600 |
2023/09/04 | 465 | 466 | 451 | 465 | 24,600 |
2023/09/01 | 458 | 474 | 457 | 465 | 22,000 |
2023/08/31 | 454 | 462 | 454 | 458 | 16,200 |
2023/08/30 | 458 | 458 | 455 | 457 | 1,700 |
2023/08/29 | 452 | 458 | 452 | 458 | 1,900 |
2023/08/28 | 457 | 458 | 451 | 452 | 7,000 |
2023/08/25 | 455 | 458 | 449 | 458 | 9,100 |
2023/08/24 | 448 | 457 | 448 | 457 | 9,900 |
2023/08/23 | 441 | 450 | 441 | 448 | 9,900 |
2023/08/22 | 440 | 444 | 439 | 444 | 2,700 |
2023/08/21 | 441 | 441 | 439 | 441 | 3,400 |
2023/08/18 | 442 | 443 | 437 | 441 | 6,200 |
2023/08/17 | 445 | 445 | 436 | 439 | 22,700 |
2023/08/16 | 446 | 449 | 444 | 444 | 4,600 |
2023/08/15 | 445 | 449 | 445 | 449 | 7,200 |
2023/08/14 | 450 | 450 | 445 | 446 | 8,900 |
2023/08/10 | 454 | 455 | 450 | 453 | 5,400 |
2023/08/09 | 450 | 454 | 448 | 449 | 5,100 |
2023/08/08 | 449 | 450 | 446 | 449 | 7,200 |
2023/08/07 | 450 | 455 | 448 | 448 | 9,400 |
2023/08/04 | 447 | 451 | 447 | 451 | 700 |
2023/08/03 | 452 | 453 | 449 | 450 | 9,700 |
2023/08/02 | 457 | 457 | 452 | 452 | 600 |
2023/08/01 | 459 | 460 | 453 | 454 | 5,000 |
2023/07/31 | 447 | 461 | 445 | 459 | 20,500 |
2023/07/28 | 446 | 449 | 444 | 444 | 9,700 |
2023/07/27 | 449 | 451 | 445 | 446 | 7,200 |
2023/07/26 | 452 | 455 | 448 | 450 | 4,600 |
2023/07/25 | 455 | 456 | 449 | 452 | 6,100 |
2023/07/24 | 453 | 460 | 452 | 459 | 13,900 |
2023/07/21 | 448 | 450 | 446 | 447 | 3,900 |
2023/07/20 | 450 | 450 | 447 | 448 | 1,600 |
2023/07/19 | 447 | 450 | 446 | 448 | 13,900 |
2023/07/18 | 452 | 452 | 447 | 447 | 4,800 |
2023/07/14 | 452 | 454 | 451 | 451 | 2,900 |
2023/07/13 | 452 | 454 | 449 | 454 | 6,000 |
2023/07/12 | 453 | 453 | 450 | 452 | 2,800 |
2023/07/11 | 449 | 453 | 449 | 452 | 5,600 |
2023/07/10 | 450 | 452 | 449 | 452 | 8,000 |
2023/07/07 | 450 | 455 | 450 | 453 | 4,700 |
2023/07/06 | 455 | 457 | 450 | 450 | 13,900 |
2023/07/05 | 458 | 458 | 455 | 456 | 3,100 |
2023/07/04 | 460 | 463 | 456 | 458 | 6,800 |
2023/07/03 | 462 | 462 | 456 | 456 | 7,200 |
2023/06/30 | 456 | 461 | 455 | 461 | 7,900 |
2023/06/29 | 457 | 462 | 453 | 454 | 14,000 |
2023/06/28 | 450 | 459 | 449 | 458 | 20,000 |
2023/06/27 | 452 | 452 | 450 | 452 | 17,600 |
2023/06/26 | 458 | 458 | 451 | 452 | 11,400 |
2023/06/23 | 456 | 459 | 453 | 454 | 14,900 |
2023/06/22 | 461 | 463 | 456 | 456 | 14,300 |
2023/06/21 | 460 | 465 | 460 | 461 | 13,400 |
2023/06/20 | 465 | 465 | 461 | 463 | 10,700 |
2023/06/19 | 460 | 468 | 457 | 468 | 23,300 |
2023/06/16 | 457 | 458 | 453 | 456 | 22,600 |
2023/06/15 | 465 | 465 | 456 | 456 | 21,200 |
2023/06/14 | 461 | 467 | 458 | 461 | 30,400 |
2023/06/13 | 469 | 470 | 461 | 461 | 42,600 |
2023/06/12 | 479 | 505 | 463 | 469 | 156,900 |
2023/06/09 | 507 | 507 | 468 | 472 | 446,100 |
2023/06/08 | 522 | 542 | 493 | 499 | 1,480,400 |
2023/06/07 | 459 | 505 | 448 | 462 | 383,500 |
2023/06/06 | 443 | 453 | 443 | 444 | 20,900 |
2023/06/05 | 443 | 455 | 441 | 443 | 56,300 |
2023/06/02 | 439 | 442 | 439 | 442 | 4,900 |
2023/06/01 | 443 | 443 | 439 | 440 | 8,700 |
2023/05/31 | 441 | 442 | 438 | 441 | 5,000 |
2023/05/30 | 439 | 441 | 438 | 441 | 3,500 |
2023/05/29 | 445 | 445 | 438 | 441 | 5,200 |
2023/05/26 | 440 | 443 | 438 | 441 | 5,500 |
2023/05/25 | 444 | 444 | 440 | 440 | 8,500 |
2023/05/24 | 443 | 443 | 439 | 439 | 12,200 |
2023/05/23 | 448 | 448 | 441 | 442 | 5,700 |
2023/05/22 | 447 | 448 | 440 | 445 | 16,900 |
2023/05/19 | 440 | 448 | 440 | 448 | 6,600 |
2023/05/18 | 448 | 448 | 440 | 440 | 13,000 |
2023/05/17 | 450 | 451 | 446 | 448 | 2,600 |
2023/05/16 | 449 | 450 | 445 | 450 | 9,200 |
2023/05/15 | 460 | 460 | 445 | 448 | 24,400 |
2023/05/12 | 466 | 467 | 462 | 463 | 1,700 |
2023/05/11 | 463 | 470 | 463 | 470 | 4,300 |
2023/05/10 | 463 | 464 | 461 | 461 | 1,600 |
2023/05/09 | 465 | 466 | 463 | 463 | 2,100 |
2023/05/08 | 459 | 465 | 459 | 465 | 3,400 |
2023/05/02 | 464 | 464 | 459 | 459 | 3,900 |
2023/05/01 | 463 | 467 | 463 | 467 | 3,200 |
2023/04/28 | 462 | 468 | 461 | 462 | 11,100 |
2023/04/27 | 456 | 470 | 455 | 470 | 6,000 |
2023/04/26 | 460 | 460 | 455 | 456 | 2,200 |
2023/04/25 | 461 | 464 | 461 | 461 | 3,300 |
2023/04/24 | 464 | 465 | 461 | 461 | 3,500 |
2023/04/21 | 466 | 466 | 463 | 463 | 2,900 |
2023/04/20 | 468 | 474 | 465 | 465 | 11,000 |
2023/04/19 | 474 | 474 | 466 | 470 | 4,100 |
2023/04/18 | 467 | 474 | 467 | 474 | 6,500 |
2023/04/17 | 467 | 471 | 466 | 468 | 3,500 |
2023/04/14 | 467 | 471 | 466 | 466 | 6,200 |
2023/04/13 | 467 | 470 | 465 | 467 | 9,200 |
2023/04/12 | 468 | 478 | 464 | 466 | 20,000 |
2023/04/11 | 468 | 470 | 463 | 464 | 26,000 |
2023/04/10 | 467 | 484 | 453 | 463 | 167,500 |
2023/04/07 | 448 | 451 | 447 | 451 | 3,100 |
2023/04/06 | 449 | 454 | 448 | 448 | 7,200 |
2023/04/05 | 452 | 454 | 448 | 448 | 7,000 |
2023/04/04 | 455 | 455 | 449 | 452 | 6,100 |
2023/04/03 | 451 | 456 | 450 | 455 | 6,400 |
2023/03/31 | 451 | 460 | 450 | 451 | 17,500 |
2023/03/30 | 448 | 455 | 448 | 450 | 6,200 |
2023/03/29 | 448 | 455 | 448 | 455 | 5,400 |
2023/03/28 | 455 | 455 | 447 | 448 | 12,900 |
2023/03/27 | 455 | 455 | 452 | 453 | 5,000 |
2023/03/24 | 446 | 455 | 446 | 455 | 6,500 |
2023/03/23 | 448 | 449 | 443 | 446 | 8,400 |
2023/03/22 | 449 | 449 | 445 | 446 | 9,700 |
2023/03/20 | 455 | 460 | 446 | 446 | 14,400 |
2023/03/17 | 449 | 454 | 447 | 453 | 8,000 |
2023/03/16 | 452 | 452 | 446 | 449 | 17,200 |
2023/03/15 | 461 | 461 | 450 | 452 | 17,500 |
2023/03/14 | 471 | 472 | 456 | 456 | 26,200 |
2023/03/13 | 471 | 471 | 467 | 471 | 15,100 |
2023/03/10 | 479 | 479 | 472 | 473 | 4,700 |
2023/03/09 | 484 | 484 | 473 | 473 | 22,400 |
2023/03/08 | 472 | 515 | 469 | 477 | 270,100 |
2023/03/07 | 466 | 473 | 466 | 468 | 6,400 |
2023/03/06 | 468 | 469 | 465 | 466 | 10,100 |
2023/03/03 | 470 | 470 | 466 | 468 | 5,300 |
2023/03/02 | 471 | 471 | 467 | 470 | 2,200 |
2023/03/01 | 469 | 471 | 467 | 467 | 5,600 |
2023/02/28 | 464 | 468 | 464 | 468 | 5,200 |
2023/02/27 | 471 | 471 | 464 | 464 | 7,300 |
2023/02/24 | 467 | 468 | 465 | 465 | 18,200 |
2023/02/22 | 467 | 474 | 466 | 467 | 11,700 |
2023/02/21 | 470 | 474 | 470 | 470 | 4,500 |
2023/02/20 | 470 | 473 | 469 | 470 | 10,200 |
2023/02/17 | 474 | 479 | 469 | 469 | 36,200 |
2023/02/16 | 472 | 476 | 470 | 471 | 17,500 |
2023/02/15 | 470 | 473 | 466 | 471 | 13,200 |
2023/02/14 | 467 | 473 | 466 | 469 | 5,300 |
2023/02/13 | 467 | 468 | 461 | 467 | 16,700 |
2023/02/10 | 468 | 475 | 466 | 466 | 12,300 |
2023/02/09 | 472 | 479 | 461 | 469 | 53,300 |
2023/02/08 | 482 | 482 | 471 | 473 | 128,200 |
2023/02/07 | 511 | 526 | 506 | 520 | 52,300 |
2023/02/06 | 516 | 531 | 504 | 514 | 150,100 |
2023/02/03 | 495 | 545 | 490 | 508 | 444,000 |
2023/02/02 | 495 | 495 | 490 | 495 | 20,700 |
2023/02/01 | 502 | 503 | 486 | 487 | 41,300 |
2023/01/31 | 492 | 513 | 484 | 500 | 116,000 |
2023/01/30 | 487 | 527 | 475 | 485 | 420,500 |
2023/01/27 | 498 | 498 | 487 | 487 | 13,200 |
2023/01/26 | 483 | 500 | 483 | 499 | 39,200 |
2023/01/25 | 485 | 487 | 481 | 485 | 14,000 |
2023/01/24 | 480 | 485 | 478 | 480 | 17,000 |
2023/01/23 | 473 | 480 | 471 | 478 | 11,200 |
2023/01/20 | 475 | 477 | 472 | 473 | 7,300 |
2023/01/19 | 475 | 479 | 475 | 479 | 5,400 |
2023/01/18 | 487 | 488 | 474 | 475 | 28,800 |
2023/01/17 | 473 | 481 | 473 | 481 | 5,000 |
2023/01/16 | 471 | 476 | 470 | 476 | 5,600 |
2023/01/13 | 475 | 478 | 474 | 474 | 3,500 |
2023/01/12 | 480 | 481 | 476 | 476 | 6,500 |
2023/01/11 | 475 | 480 | 473 | 480 | 7,900 |
2023/01/10 | 478 | 481 | 472 | 473 | 7,300 |
2023/01/06 | 464 | 478 | 460 | 474 | 25,000 |
2023/01/05 | 466 | 469 | 461 | 461 | 8,000 |
2023/01/04 | 475 | 479 | 464 | 464 | 6,700 |