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 |
|---|---|---|---|---|---|
| 2024/12/30 | 380 | 381 | 364 | 376 | 29,800 |
| 2024/12/27 | 366 | 392 | 366 | 383 | 39,700 |
| 2024/12/26 | 371 | 377 | 365 | 366 | 45,800 |
| 2024/12/25 | 377 | 377 | 369 | 369 | 26,200 |
| 2024/12/24 | 375 | 377 | 373 | 377 | 21,500 |
| 2024/12/23 | 373 | 375 | 370 | 374 | 25,100 |
| 2024/12/20 | 374 | 376 | 372 | 372 | 18,800 |
| 2024/12/19 | 378 | 378 | 371 | 376 | 31,800 |
| 2024/12/18 | 378 | 383 | 374 | 381 | 27,000 |
| 2024/12/17 | 372 | 378 | 371 | 375 | 31,100 |
| 2024/12/16 | 375 | 379 | 370 | 372 | 36,100 |
| 2024/12/13 | 378 | 380 | 372 | 373 | 27,900 |
| 2024/12/12 | 380 | 382 | 377 | 378 | 43,400 |
| 2024/12/11 | 387 | 391 | 381 | 382 | 25,400 |
| 2024/12/10 | 391 | 391 | 384 | 386 | 27,300 |
| 2024/12/09 | 392 | 395 | 390 | 391 | 8,800 |
| 2024/12/06 | 385 | 395 | 376 | 392 | 32,800 |
| 2024/12/05 | 386 | 387 | 381 | 382 | 32,900 |
| 2024/12/04 | 386 | 390 | 383 | 386 | 19,300 |
| 2024/12/03 | 396 | 411 | 387 | 390 | 189,500 |
| 2024/12/02 | 396 | 399 | 385 | 394 | 71,400 |
| 2024/11/29 | 405 | 405 | 394 | 398 | 49,000 |
| 2024/11/28 | 403 | 411 | 403 | 405 | 18,200 |
| 2024/11/27 | 409 | 412 | 402 | 407 | 35,300 |
| 2024/11/26 | 418 | 418 | 406 | 409 | 45,300 |
| 2024/11/25 | 410 | 416 | 409 | 416 | 62,200 |
| 2024/11/22 | 436 | 438 | 404 | 407 | 194,600 |
| 2024/11/21 | 434 | 444 | 426 | 436 | 143,400 |
| 2024/11/20 | 425 | 434 | 422 | 426 | 68,700 |
| 2024/11/19 | 420 | 424 | 411 | 422 | 73,800 |
| 2024/11/18 | 411 | 425 | 410 | 417 | 74,200 |
| 2024/11/15 | 402 | 420 | 401 | 419 | 55,000 |
| 2024/11/14 | 409 | 414 | 400 | 406 | 66,800 |
| 2024/11/13 | 404 | 419 | 400 | 409 | 215,800 |
| 2024/11/12 | 407 | 416 | 395 | 412 | 99,200 |
| 2024/11/11 | 426 | 446 | 406 | 407 | 239,200 |
| 2024/11/08 | 415 | 428 | 414 | 418 | 93,700 |
| 2024/11/07 | 424 | 428 | 410 | 411 | 73,800 |
| 2024/11/06 | 420 | 423 | 410 | 416 | 79,500 |
| 2024/11/05 | 424 | 424 | 406 | 418 | 84,600 |
| 2024/11/01 | 426 | 430 | 420 | 424 | 46,200 |
| 2024/10/31 | 431 | 437 | 430 | 432 | 33,300 |
| 2024/10/30 | 443 | 445 | 433 | 434 | 53,100 |
| 2024/10/29 | 428 | 449 | 427 | 447 | 88,200 |
| 2024/10/28 | 413 | 430 | 412 | 424 | 72,700 |
| 2024/10/25 | 426 | 456 | 417 | 418 | 384,600 |
| 2024/10/24 | 425 | 430 | 410 | 413 | 176,200 |
| 2024/10/23 | 459 | 479 | 431 | 431 | 386,800 |
| 2024/10/22 | 477 | 532 | 458 | 458 | 956,000 |
| 2024/10/21 | 462 | 491 | 461 | 477 | 183,400 |
| 2024/10/18 | 469 | 497 | 456 | 463 | 371,600 |
| 2024/10/17 | 445 | 457 | 444 | 453 | 58,700 |
| 2024/10/16 | 469 | 470 | 443 | 444 | 130,800 |
| 2024/10/15 | 454 | 466 | 449 | 464 | 126,000 |
| 2024/10/11 | 469 | 470 | 451 | 457 | 219,900 |
| 2024/10/10 | 507 | 534 | 477 | 477 | 786,300 |
| 2024/10/09 | 471 | 499 | 461 | 499 | 620,300 |
| 2024/10/08 | 465 | 505 | 454 | 463 | 1,380,000 |
| 2024/10/07 | 474 | 535 | 463 | 471 | 2,943,300 |
| 2024/10/04 | 434 | 506 | 428 | 484 | 3,482,600 |
| 2024/10/03 | 418 | 426 | 415 | 426 | 78,000 |
| 2024/10/02 | 431 | 432 | 411 | 413 | 113,600 |
| 2024/10/01 | 430 | 435 | 420 | 425 | 94,300 |
| 2024/09/30 | 438 | 447 | 425 | 430 | 182,000 |
| 2024/09/27 | 479 | 479 | 451 | 454 | 295,900 |
| 2024/09/26 | 536 | 554 | 474 | 477 | 1,431,700 |
| 2024/09/25 | 453 | 535 | 448 | 535 | 1,251,700 |
| 2024/09/24 | 483 | 487 | 451 | 455 | 223,800 |
| 2024/09/20 | 499 | 517 | 479 | 480 | 311,400 |
| 2024/09/19 | 491 | 501 | 478 | 494 | 258,800 |
| 2024/09/18 | 524 | 536 | 491 | 499 | 391,900 |
| 2024/09/17 | 543 | 548 | 511 | 524 | 289,900 |
| 2024/09/13 | 566 | 570 | 531 | 535 | 463,200 |
| 2024/09/12 | 598 | 633 | 543 | 571 | 1,495,100 |
| 2024/09/11 | 611 | 666 | 556 | 592 | 1,622,000 |
| 2024/09/10 | 688 | 750 | 620 | 621 | 6,079,700 |
| 2024/09/09 | 587 | 662 | 555 | 662 | 8,363,700 |
| 2024/09/06 | 477 | 562 | 459 | 562 | 2,626,600 |
| 2024/09/05 | 558 | 597 | 472 | 482 | 3,959,100 |
| 2024/09/04 | 430 | 529 | 416 | 529 | 1,356,400 |
| 2024/09/03 | 476 | 479 | 441 | 449 | 413,300 |
| 2024/09/02 | 482 | 494 | 446 | 455 | 761,300 |
| 2024/08/30 | 516 | 566 | 475 | 485 | 2,076,400 |
| 2024/08/29 | 480 | 616 | 467 | 546 | 4,963,200 |
| 2024/08/28 | 516 | 516 | 516 | 516 | 67,700 |
| 2024/08/27 | 411 | 436 | 374 | 436 | 1,131,200 |
| 2024/08/26 | 353 | 358 | 353 | 356 | 4,900 |
| 2024/08/23 | 356 | 361 | 354 | 361 | 3,400 |
| 2024/08/22 | 360 | 360 | 353 | 356 | 4,100 |
| 2024/08/21 | 352 | 358 | 352 | 355 | 2,800 |
| 2024/08/20 | 348 | 357 | 345 | 353 | 2,700 |
| 2024/08/19 | 355 | 355 | 347 | 348 | 1,500 |
| 2024/08/16 | 351 | 353 | 348 | 351 | 3,700 |
| 2024/08/15 | 350 | 355 | 347 | 351 | 3,100 |
| 2024/08/14 | 348 | 350 | 344 | 346 | 6,800 |
| 2024/08/13 | 344 | 357 | 344 | 355 | 11,900 |
| 2024/08/09 | 359 | 360 | 348 | 348 | 6,700 |
| 2024/08/08 | 337 | 370 | 335 | 356 | 12,100 |
| 2024/08/07 | 319 | 346 | 318 | 340 | 18,400 |
| 2024/08/06 | 307 | 329 | 307 | 319 | 22,400 |
| 2024/08/05 | 369 | 369 | 301 | 301 | 58,700 |
| 2024/08/02 | 380 | 381 | 370 | 373 | 30,200 |
| 2024/08/01 | 390 | 390 | 382 | 383 | 15,800 |
| 2024/07/31 | 387 | 390 | 384 | 390 | 6,900 |
| 2024/07/30 | 392 | 396 | 385 | 385 | 8,900 |
| 2024/07/29 | 387 | 389 | 386 | 386 | 3,100 |
| 2024/07/26 | 385 | 387 | 383 | 386 | 7,800 |
| 2024/07/25 | 383 | 386 | 382 | 383 | 13,500 |
| 2024/07/24 | 384 | 387 | 383 | 387 | 12,500 |
| 2024/07/23 | 386 | 387 | 382 | 384 | 4,900 |
| 2024/07/22 | 387 | 389 | 382 | 386 | 17,400 |
| 2024/07/19 | 389 | 389 | 385 | 386 | 4,200 |
| 2024/07/18 | 389 | 390 | 383 | 390 | 33,000 |
| 2024/07/17 | 393 | 456 | 383 | 384 | 280,900 |
| 2024/07/16 | 388 | 393 | 388 | 392 | 4,900 |
| 2024/07/12 | 388 | 391 | 388 | 390 | 1,600 |
| 2024/07/11 | 393 | 393 | 386 | 388 | 3,600 |
| 2024/07/10 | 394 | 394 | 391 | 393 | 2,400 |
| 2024/07/09 | 390 | 393 | 390 | 392 | 2,600 |
| 2024/07/08 | 391 | 391 | 389 | 391 | 3,500 |
| 2024/07/05 | 393 | 393 | 390 | 390 | 3,500 |
| 2024/07/04 | 393 | 395 | 390 | 392 | 4,700 |
| 2024/07/03 | 393 | 394 | 392 | 393 | 2,300 |
| 2024/07/02 | 393 | 395 | 391 | 393 | 3,000 |
| 2024/07/01 | 393 | 394 | 390 | 390 | 8,200 |
| 2024/06/28 | 393 | 397 | 393 | 394 | 10,300 |
| 2024/06/27 | 386 | 394 | 379 | 392 | 44,400 |
| 2024/06/26 | 401 | 402 | 399 | 402 | 5,100 |
| 2024/06/25 | 402 | 402 | 400 | 400 | 2,500 |
| 2024/06/24 | 401 | 402 | 400 | 402 | 2,800 |
| 2024/06/21 | 404 | 404 | 397 | 403 | 9,200 |
| 2024/06/20 | 401 | 401 | 398 | 399 | 2,000 |
| 2024/06/19 | 402 | 404 | 399 | 404 | 6,400 |
| 2024/06/18 | 401 | 404 | 400 | 404 | 4,600 |
| 2024/06/17 | 401 | 402 | 400 | 401 | 1,700 |
| 2024/06/14 | 399 | 403 | 399 | 401 | 2,800 |
| 2024/06/13 | 401 | 404 | 399 | 404 | 4,300 |
| 2024/06/12 | 403 | 403 | 399 | 402 | 4,400 |
| 2024/06/11 | 400 | 403 | 397 | 403 | 4,400 |
| 2024/06/10 | 397 | 402 | 396 | 400 | 9,100 |
| 2024/06/07 | 398 | 399 | 397 | 397 | 1,900 |
| 2024/06/06 | 399 | 399 | 398 | 398 | 2,100 |
| 2024/06/05 | 398 | 400 | 398 | 400 | 2,400 |
| 2024/06/04 | 398 | 399 | 397 | 398 | 1,400 |
| 2024/06/03 | 398 | 400 | 398 | 400 | 1,400 |
| 2024/05/31 | 397 | 400 | 397 | 397 | 1,100 |
| 2024/05/30 | 398 | 401 | 396 | 396 | 4,200 |
| 2024/05/29 | 402 | 404 | 398 | 398 | 5,400 |
| 2024/05/28 | 402 | 404 | 401 | 404 | 3,800 |
| 2024/05/27 | 405 | 405 | 401 | 401 | 4,900 |
| 2024/05/24 | 404 | 404 | 401 | 402 | 4,000 |
| 2024/05/23 | 401 | 403 | 400 | 403 | 4,300 |
| 2024/05/22 | 410 | 410 | 400 | 401 | 11,300 |
| 2024/05/21 | 410 | 411 | 406 | 411 | 7,100 |
| 2024/05/20 | 403 | 410 | 402 | 409 | 5,600 |
| 2024/05/17 | 400 | 402 | 398 | 402 | 9,000 |
| 2024/05/16 | 401 | 402 | 393 | 400 | 14,900 |
| 2024/05/15 | 418 | 418 | 386 | 401 | 64,600 |
| 2024/05/14 | 420 | 421 | 416 | 421 | 8,100 |
| 2024/05/13 | 413 | 420 | 411 | 420 | 50,400 |
| 2024/05/10 | 405 | 408 | 404 | 405 | 12,200 |
| 2024/05/09 | 410 | 411 | 405 | 406 | 10,100 |
| 2024/05/08 | 404 | 412 | 403 | 409 | 12,000 |
| 2024/05/07 | 404 | 406 | 403 | 404 | 9,800 |
| 2024/05/02 | 401 | 405 | 401 | 403 | 26,500 |
| 2024/05/01 | 411 | 411 | 405 | 405 | 25,100 |
| 2024/04/30 | 426 | 426 | 406 | 406 | 64,500 |
| 2024/04/26 | 456 | 456 | 415 | 420 | 216,100 |
| 2024/04/25 | 480 | 505 | 430 | 443 | 989,300 |
| 2024/04/24 | 494 | 494 | 494 | 494 | 215,600 |
| 2024/04/23 | 410 | 414 | 410 | 414 | 1,700 |
| 2024/04/22 | 410 | 412 | 409 | 412 | 1,500 |
| 2024/04/19 | 410 | 415 | 409 | 410 | 7,900 |
| 2024/04/18 | 411 | 414 | 409 | 409 | 3,300 |
| 2024/04/17 | 413 | 413 | 409 | 412 | 1,400 |
| 2024/04/16 | 413 | 413 | 409 | 411 | 3,500 |
| 2024/04/15 | 412 | 417 | 412 | 413 | 2,700 |
| 2024/04/12 | 416 | 417 | 415 | 415 | 2,400 |
| 2024/04/11 | 421 | 423 | 416 | 416 | 1,600 |
| 2024/04/10 | 416 | 420 | 416 | 417 | 7,500 |
| 2024/04/09 | 423 | 423 | 409 | 415 | 9,800 |
| 2024/04/08 | 421 | 424 | 416 | 422 | 8,700 |
| 2024/04/05 | 412 | 424 | 412 | 419 | 15,500 |
| 2024/04/04 | 409 | 420 | 409 | 414 | 4,600 |
| 2024/04/03 | 410 | 438 | 405 | 409 | 63,800 |
| 2024/04/02 | 406 | 406 | 404 | 406 | 5,900 |
| 2024/04/01 | 406 | 411 | 406 | 407 | 3,400 |
| 2024/03/29 | 412 | 414 | 405 | 405 | 10,300 |
| 2024/03/28 | 414 | 416 | 411 | 411 | 41,500 |
| 2024/03/27 | 427 | 427 | 419 | 427 | 42,000 |
| 2024/03/26 | 418 | 421 | 415 | 421 | 3,500 |
| 2024/03/25 | 427 | 427 | 415 | 418 | 12,600 |
| 2024/03/22 | 428 | 428 | 419 | 419 | 6,200 |
| 2024/03/21 | 428 | 433 | 420 | 425 | 15,200 |
| 2024/03/19 | 417 | 427 | 410 | 424 | 13,700 |
| 2024/03/18 | 424 | 426 | 408 | 416 | 24,200 |
| 2024/03/15 | 427 | 436 | 420 | 426 | 8,600 |
| 2024/03/14 | 426 | 436 | 422 | 425 | 30,100 |
| 2024/03/13 | 406 | 442 | 405 | 426 | 94,800 |
| 2024/03/12 | 402 | 412 | 400 | 405 | 19,700 |
| 2024/03/11 | 410 | 410 | 404 | 408 | 21,100 |
| 2024/03/08 | 414 | 444 | 409 | 410 | 73,800 |
| 2024/03/07 | 415 | 415 | 408 | 414 | 21,400 |
| 2024/03/06 | 411 | 415 | 407 | 415 | 27,600 |
| 2024/03/05 | 408 | 410 | 401 | 409 | 13,000 |
| 2024/03/04 | 405 | 415 | 400 | 412 | 22,500 |
| 2024/03/01 | 401 | 407 | 399 | 399 | 9,900 |
| 2024/02/29 | 410 | 414 | 396 | 398 | 62,600 |
| 2024/02/28 | 397 | 447 | 396 | 417 | 490,800 |
| 2024/02/27 | 395 | 398 | 394 | 397 | 6,200 |
| 2024/02/26 | 403 | 403 | 396 | 396 | 10,500 |
| 2024/02/22 | 400 | 400 | 394 | 395 | 8,500 |
| 2024/02/21 | 398 | 400 | 394 | 399 | 9,600 |
| 2024/02/20 | 401 | 404 | 395 | 396 | 15,300 |
| 2024/02/19 | 389 | 401 | 383 | 401 | 27,200 |
| 2024/02/16 | 387 | 392 | 385 | 389 | 16,800 |
| 2024/02/15 | 383 | 390 | 382 | 387 | 25,300 |
| 2024/02/14 | 381 | 389 | 377 | 383 | 15,100 |
| 2024/02/13 | 383 | 383 | 376 | 381 | 25,000 |
| 2024/02/09 | 381 | 383 | 377 | 380 | 20,500 |
| 2024/02/08 | 382 | 383 | 379 | 380 | 13,500 |
| 2024/02/07 | 380 | 383 | 377 | 382 | 26,500 |
| 2024/02/06 | 392 | 427 | 378 | 378 | 417,700 |
| 2024/02/05 | 376 | 376 | 370 | 376 | 7,200 |
| 2024/02/02 | 374 | 378 | 374 | 376 | 3,300 |
| 2024/02/01 | 376 | 379 | 375 | 375 | 5,100 |
| 2024/01/31 | 380 | 381 | 372 | 378 | 13,500 |
| 2024/01/30 | 376 | 385 | 376 | 383 | 20,500 |
| 2024/01/29 | 379 | 384 | 378 | 378 | 9,300 |
| 2024/01/26 | 380 | 382 | 376 | 376 | 27,500 |
| 2024/01/25 | 382 | 435 | 378 | 380 | 332,200 |
| 2024/01/24 | 380 | 385 | 375 | 381 | 14,800 |
| 2024/01/23 | 385 | 385 | 381 | 381 | 5,100 |
| 2024/01/22 | 386 | 387 | 379 | 386 | 21,000 |
| 2024/01/19 | 373 | 390 | 373 | 387 | 24,300 |
| 2024/01/18 | 375 | 378 | 374 | 374 | 7,300 |
| 2024/01/17 | 381 | 381 | 373 | 373 | 19,400 |
| 2024/01/16 | 381 | 384 | 380 | 380 | 7,200 |
| 2024/01/15 | 378 | 380 | 377 | 377 | 8,200 |
| 2024/01/12 | 384 | 384 | 378 | 382 | 18,300 |
| 2024/01/11 | 387 | 387 | 381 | 384 | 14,200 |
| 2024/01/10 | 382 | 386 | 381 | 386 | 18,600 |
| 2024/01/09 | 384 | 385 | 380 | 380 | 15,700 |
| 2024/01/05 | 374 | 380 | 374 | 380 | 11,800 |
| 2024/01/04 | 367 | 373 | 365 | 373 | 5,600 |