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
2026/05/22 175 179 170 173 94,200
2026/05/21 164 200 163 174 449,500
2026/05/20 174 177 161 166 245,400
2026/05/19 176 182 170 174 151,300
2026/05/18 196 200 171 180 346,300
2026/05/15 220 220 182 191 491,400
2026/05/14 265 283 198 200 1,633,600
2026/05/13 187 227 187 227 1,990,400
2026/05/12 161 211 161 177 2,027,100
2026/05/11 174 177 161 161 219,300
2026/05/08 169 211 160 176 1,260,600
2026/05/07 173 178 157 164 248,500
2026/05/01 175 189 170 173 191,000
2026/04/30 204 204 184 185 207,000
2026/04/28 210 225 197 199 291,200
2026/04/27 220 221 213 213 87,000
2026/04/24 228 230 219 220 141,300
2026/04/23 233 237 224 228 164,900
2026/04/22 233 252 227 234 459,900
2026/04/21 231 270 221 231 878,900
2026/04/20 244 255 225 235 530,800
2026/04/17 221 259 217 236 1,732,300
2026/04/16 194 274 190 206 2,483,900
2026/04/15 215 215 199 202 463,100
2026/04/14 230 231 213 218 555,200
2026/04/13 217 245 216 226 742,200
2026/04/10 250 284 220 241 1,777,000
2026/04/09 315 350 240 251 3,322,800
2026/04/08 203 291 200 291 4,930,700
2026/04/07 170 211 170 211 2,820,800
2026/04/06 190 194 147 161 2,072,400
2026/04/03 171 212 169 192 4,855,700
2026/03/27 890 890 753 753 816,000
2026/03/26 970 982 902 903 437,400
2026/03/25 1,002 1,004 897 970 465,600
2026/03/24 1,080 1,100 995 997 93,900
2026/03/23 1,005 1,107 957 1,079 219,900
2026/03/19 1,090 1,098 1,063 1,065 97,000
2026/03/18 1,115 1,126 1,095 1,120 96,700
2026/03/17 1,133 1,181 1,107 1,121 173,400
2026/03/16 1,139 1,198 1,108 1,116 202,600
2026/03/13 1,071 1,152 1,060 1,125 207,500
2026/03/12 1,111 1,124 1,090 1,093 71,800
2026/03/11 1,121 1,164 1,112 1,126 115,700
2026/03/10 1,139 1,154 1,109 1,111 149,800
2026/03/09 1,151 1,151 1,069 1,106 193,000
2026/03/06 1,177 1,235 1,153 1,189 136,100
2026/03/05 1,200 1,236 1,163 1,181 218,200
2026/03/04 1,215 1,236 1,126 1,131 370,300
2026/03/03 1,308 1,448 1,248 1,275 866,200
2026/03/02 1,190 1,314 1,165 1,278 387,200
2026/02/27 1,204 1,230 1,157 1,220 220,000
2026/02/26 1,180 1,227 1,160 1,186 155,200
2026/02/25 1,195 1,250 1,176 1,182 216,700
2026/02/24 1,271 1,301 1,181 1,216 540,200
2026/02/20 1,208 1,230 1,143 1,151 257,900
2026/02/19 1,409 1,501 1,152 1,238 923,700
2026/02/18 1,629 1,728 1,313 1,439 2,636,200
2026/02/17 1,449 1,449 1,449 1,449 54,400
2026/02/16 1,000 1,149 997 1,149 413,700
2026/02/13 1,013 1,030 980 999 238,800
2026/02/12 982 1,188 980 1,031 1,111,000
2026/02/10 1,096 1,136 1,034 1,060 383,600
2026/02/09 1,061 1,150 1,004 1,112 440,700
2026/02/06 987 1,081 974 1,041 373,700
2026/02/05 961 1,016 956 1,000 274,400
2026/02/04 1,017 1,100 1,000 1,018 400,900
2026/02/03 1,028 1,063 966 1,023 456,100
2026/02/02 938 1,073 937 999 1,496,600
2026/01/30 986 986 920 923 160,800
2026/01/29 1,001 1,015 982 985 88,800
2026/01/28 991 1,119 986 999 404,800
2026/01/27 987 1,001 980 991 51,500
2026/01/26 1,005 1,023 966 987 117,000
2026/01/23 961 1,109 956 1,009 429,700
2026/01/22 1,003 1,004 960 969 81,200
2026/01/21 1,002 1,020 986 995 62,600
2026/01/20 1,004 1,030 977 1,023 105,500
2026/01/19 980 1,020 968 1,003 166,900
2026/01/16 1,041 1,041 965 967 325,100
2026/01/15 1,060 1,129 961 1,019 1,075,200
2026/01/14 1,000 1,018 965 979 218,200
2026/01/13 1,137 1,142 1,022 1,025 255,800
2026/01/09 1,200 1,215 1,135 1,136 146,100
2026/01/08 1,159 1,189 1,132 1,182 155,500
2026/01/07 1,135 1,160 1,106 1,132 177,200
2026/01/06 1,155 1,178 1,093 1,113 153,700
2026/01/05 1,150 1,164 1,106 1,131 107,000

このページの先頭へ