ビー・エム・エル(4694)の株価時系列情報
ビー・エム・エル(4694)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,125 | 4,125 | 4,065 | 4,075 | 45,800 |
| 2026/03/10 | 4,105 | 4,110 | 4,045 | 4,080 | 60,900 |
| 2026/03/09 | 4,000 | 4,080 | 3,985 | 4,035 | 72,100 |
| 2026/03/06 | 4,065 | 4,140 | 4,040 | 4,140 | 82,500 |
| 2026/03/05 | 4,140 | 4,175 | 4,095 | 4,125 | 80,600 |
| 2026/03/04 | 4,025 | 4,165 | 4,025 | 4,065 | 93,000 |
| 2026/03/03 | 4,180 | 4,190 | 4,080 | 4,165 | 116,000 |
| 2026/03/02 | 4,330 | 4,355 | 4,230 | 4,240 | 92,000 |
| 2026/02/27 | 4,270 | 4,385 | 4,245 | 4,355 | 109,600 |
| 2026/02/26 | 4,295 | 4,335 | 4,210 | 4,210 | 43,500 |
| 2026/02/25 | 4,240 | 4,325 | 4,205 | 4,295 | 73,400 |
| 2026/02/24 | 4,215 | 4,305 | 4,215 | 4,295 | 107,500 |
| 2026/02/20 | 4,105 | 4,155 | 4,080 | 4,145 | 42,200 |
| 2026/02/19 | 4,085 | 4,155 | 4,055 | 4,150 | 46,200 |
| 2026/02/18 | 4,120 | 4,125 | 4,050 | 4,085 | 29,900 |
| 2026/02/17 | 4,080 | 4,090 | 4,035 | 4,075 | 27,300 |
| 2026/02/16 | 4,165 | 4,165 | 4,035 | 4,075 | 42,700 |
| 2026/02/13 | 4,080 | 4,160 | 4,080 | 4,125 | 114,900 |
| 2026/02/12 | 4,070 | 4,080 | 4,030 | 4,050 | 61,000 |
| 2026/02/10 | 4,125 | 4,125 | 4,035 | 4,045 | 65,800 |
| 2026/02/09 | 4,175 | 4,175 | 4,055 | 4,120 | 63,000 |
| 2026/02/06 | 3,980 | 4,165 | 3,920 | 4,045 | 109,700 |
| 2026/02/05 | 4,015 | 4,015 | 3,965 | 3,975 | 56,600 |
| 2026/02/04 | 3,950 | 4,020 | 3,940 | 3,975 | 71,400 |
| 2026/02/03 | 3,875 | 3,985 | 3,875 | 3,940 | 71,000 |
| 2026/02/02 | 3,920 | 3,930 | 3,875 | 3,875 | 43,000 |
| 2026/01/30 | 3,890 | 3,925 | 3,890 | 3,910 | 49,800 |
| 2026/01/29 | 3,850 | 3,920 | 3,815 | 3,900 | 58,800 |
| 2026/01/28 | 3,900 | 3,920 | 3,855 | 3,890 | 51,200 |
| 2026/01/27 | 3,900 | 3,925 | 3,885 | 3,900 | 52,200 |
| 2026/01/26 | 3,850 | 3,915 | 3,840 | 3,905 | 68,300 |
| 2026/01/23 | 3,865 | 3,920 | 3,865 | 3,895 | 29,700 |
| 2026/01/22 | 3,815 | 3,865 | 3,815 | 3,865 | 27,500 |
| 2026/01/21 | 3,800 | 3,820 | 3,785 | 3,815 | 37,300 |
| 2026/01/20 | 3,835 | 3,845 | 3,800 | 3,800 | 24,200 |
| 2026/01/19 | 3,885 | 3,895 | 3,845 | 3,850 | 21,100 |
| 2026/01/16 | 3,835 | 3,885 | 3,795 | 3,875 | 35,000 |
| 2026/01/15 | 3,865 | 3,885 | 3,825 | 3,885 | 36,900 |
| 2026/01/14 | 3,815 | 3,880 | 3,810 | 3,875 | 44,800 |
| 2026/01/13 | 3,845 | 3,850 | 3,795 | 3,815 | 48,100 |
| 2026/01/09 | 3,805 | 3,850 | 3,800 | 3,840 | 77,200 |
| 2026/01/08 | 3,865 | 3,865 | 3,785 | 3,835 | 122,000 |
| 2026/01/07 | 3,820 | 3,890 | 3,795 | 3,865 | 100,100 |
| 2026/01/06 | 3,790 | 3,900 | 3,780 | 3,875 | 96,300 |
| 2026/01/05 | 3,835 | 3,855 | 3,815 | 3,815 | 52,100 |
| 2025/12/30 | 3,870 | 3,875 | 3,840 | 3,860 | 23,000 |
| 2025/12/29 | 3,870 | 3,895 | 3,835 | 3,870 | 45,800 |
| 2025/12/26 | 3,875 | 3,900 | 3,870 | 3,895 | 28,100 |
| 2025/12/25 | 3,865 | 3,875 | 3,845 | 3,875 | 20,100 |
| 2025/12/24 | 3,885 | 3,910 | 3,850 | 3,870 | 20,600 |
| 2025/12/23 | 3,855 | 3,890 | 3,845 | 3,890 | 29,900 |
| 2025/12/22 | 3,895 | 3,895 | 3,820 | 3,840 | 24,400 |
| 2025/12/19 | 3,890 | 3,940 | 3,860 | 3,870 | 97,200 |
| 2025/12/18 | 3,845 | 3,880 | 3,825 | 3,870 | 101,900 |
| 2025/12/17 | 3,850 | 3,875 | 3,765 | 3,785 | 54,500 |
| 2025/12/16 | 3,855 | 3,870 | 3,825 | 3,840 | 48,600 |
| 2025/12/15 | 3,820 | 3,870 | 3,815 | 3,860 | 40,700 |
| 2025/12/12 | 3,845 | 3,855 | 3,815 | 3,840 | 77,500 |
| 2025/12/11 | 3,850 | 3,855 | 3,800 | 3,820 | 62,300 |
| 2025/12/10 | 3,845 | 3,875 | 3,840 | 3,850 | 44,700 |
| 2025/12/09 | 3,880 | 3,915 | 3,770 | 3,855 | 87,600 |
| 2025/12/08 | 3,895 | 3,935 | 3,880 | 3,880 | 115,400 |
| 2025/12/05 | 3,790 | 3,845 | 3,790 | 3,835 | 66,600 |
| 2025/12/04 | 3,805 | 3,855 | 3,790 | 3,815 | 38,800 |
| 2025/12/03 | 3,805 | 3,850 | 3,805 | 3,810 | 73,500 |
| 2025/12/02 | 3,790 | 3,840 | 3,770 | 3,780 | 56,000 |
| 2025/12/01 | 3,830 | 3,840 | 3,775 | 3,795 | 34,200 |
| 2025/11/28 | 3,820 | 3,835 | 3,810 | 3,830 | 28,700 |
| 2025/11/27 | 3,830 | 3,840 | 3,785 | 3,805 | 33,200 |
| 2025/11/26 | 3,820 | 3,835 | 3,795 | 3,825 | 61,800 |
| 2025/11/25 | 3,810 | 3,865 | 3,800 | 3,820 | 95,600 |
| 2025/11/21 | 3,660 | 3,795 | 3,660 | 3,795 | 207,800 |
| 2025/11/20 | 3,685 | 3,685 | 3,610 | 3,645 | 59,800 |
| 2025/11/19 | 3,670 | 3,680 | 3,615 | 3,640 | 84,800 |
| 2025/11/18 | 3,665 | 3,695 | 3,625 | 3,660 | 127,600 |
| 2025/11/17 | 3,670 | 3,680 | 3,650 | 3,655 | 48,900 |
| 2025/11/14 | 3,695 | 3,700 | 3,660 | 3,670 | 23,800 |
| 2025/11/13 | 3,700 | 3,770 | 3,665 | 3,695 | 82,800 |
| 2025/11/12 | 3,620 | 3,685 | 3,580 | 3,660 | 86,700 |
| 2025/11/11 | 3,620 | 3,650 | 3,580 | 3,625 | 82,700 |
| 2025/11/10 | 3,755 | 3,805 | 3,585 | 3,620 | 144,200 |
| 2025/11/07 | 3,645 | 3,805 | 3,640 | 3,790 | 168,400 |
| 2025/11/06 | 3,640 | 3,715 | 3,590 | 3,715 | 207,300 |
| 2025/11/05 | 3,665 | 3,680 | 3,605 | 3,660 | 190,400 |
| 2025/11/04 | 3,590 | 3,705 | 3,565 | 3,620 | 187,400 |
| 2025/10/31 | 3,615 | 3,655 | 3,540 | 3,655 | 64,300 |
| 2025/10/30 | 3,625 | 3,665 | 3,535 | 3,555 | 215,400 |
| 2025/10/29 | 3,620 | 3,630 | 3,585 | 3,595 | 97,200 |
| 2025/10/28 | 3,730 | 3,765 | 3,570 | 3,640 | 156,900 |
| 2025/10/27 | 3,675 | 3,780 | 3,675 | 3,765 | 89,600 |
| 2025/10/24 | 3,660 | 3,685 | 3,650 | 3,675 | 68,000 |
| 2025/10/23 | 3,635 | 3,675 | 3,620 | 3,640 | 46,100 |
| 2025/10/22 | 3,615 | 3,650 | 3,615 | 3,630 | 37,900 |
| 2025/10/21 | 3,630 | 3,650 | 3,600 | 3,605 | 27,300 |
| 2025/10/20 | 3,595 | 3,645 | 3,595 | 3,620 | 22,400 |
| 2025/10/17 | 3,510 | 3,575 | 3,510 | 3,565 | 36,700 |
| 2025/10/16 | 3,575 | 3,580 | 3,530 | 3,540 | 27,000 |
| 2025/10/15 | 3,545 | 3,570 | 3,530 | 3,565 | 45,100 |
| 2025/10/14 | 3,495 | 3,540 | 3,495 | 3,510 | 40,600 |
| 2025/10/10 | 3,555 | 3,605 | 3,530 | 3,550 | 44,500 |
| 2025/10/09 | 3,655 | 3,695 | 3,570 | 3,605 | 47,400 |
| 2025/10/08 | 3,695 | 3,735 | 3,660 | 3,660 | 49,100 |
| 2025/10/07 | 3,695 | 3,735 | 3,680 | 3,725 | 39,900 |
| 2025/10/06 | 3,680 | 3,710 | 3,670 | 3,695 | 54,300 |
| 2025/10/03 | 3,625 | 3,650 | 3,590 | 3,605 | 28,400 |
| 2025/10/02 | 3,610 | 3,625 | 3,545 | 3,625 | 47,600 |
| 2025/10/01 | 3,660 | 3,695 | 3,580 | 3,610 | 81,800 |
| 2025/09/30 | 3,710 | 3,765 | 3,690 | 3,695 | 80,300 |
| 2025/09/29 | 3,700 | 3,740 | 3,650 | 3,710 | 62,300 |
| 2025/09/26 | 3,695 | 3,755 | 3,690 | 3,750 | 77,500 |
| 2025/09/25 | 3,700 | 3,730 | 3,680 | 3,715 | 74,000 |
| 2025/09/24 | 3,735 | 3,775 | 3,720 | 3,725 | 107,000 |
| 2025/09/22 | 3,660 | 3,730 | 3,660 | 3,690 | 72,100 |
| 2025/09/19 | 3,590 | 3,665 | 3,585 | 3,665 | 125,900 |
| 2025/09/18 | 3,630 | 3,635 | 3,595 | 3,620 | 49,500 |
| 2025/09/17 | 3,650 | 3,675 | 3,620 | 3,640 | 57,400 |
| 2025/09/16 | 3,680 | 3,735 | 3,675 | 3,700 | 78,400 |
| 2025/09/12 | 3,705 | 3,720 | 3,680 | 3,690 | 78,900 |
| 2025/09/11 | 3,720 | 3,725 | 3,670 | 3,685 | 62,300 |
| 2025/09/10 | 3,715 | 3,735 | 3,695 | 3,725 | 34,500 |
| 2025/09/09 | 3,750 | 3,780 | 3,710 | 3,710 | 58,000 |
| 2025/09/08 | 3,690 | 3,770 | 3,690 | 3,735 | 62,300 |
| 2025/09/05 | 3,700 | 3,710 | 3,680 | 3,690 | 44,100 |
| 2025/09/04 | 3,655 | 3,695 | 3,630 | 3,675 | 41,500 |
| 2025/09/03 | 3,625 | 3,655 | 3,615 | 3,640 | 55,500 |
| 2025/09/02 | 3,570 | 3,640 | 3,555 | 3,620 | 85,400 |
| 2025/09/01 | 3,540 | 3,575 | 3,530 | 3,550 | 35,500 |
| 2025/08/29 | 3,570 | 3,585 | 3,540 | 3,555 | 49,000 |
| 2025/08/28 | 3,530 | 3,580 | 3,500 | 3,550 | 224,400 |
| 2025/08/27 | 3,515 | 3,545 | 3,500 | 3,520 | 40,000 |
| 2025/08/26 | 3,525 | 3,570 | 3,520 | 3,535 | 44,600 |
| 2025/08/25 | 3,585 | 3,585 | 3,505 | 3,525 | 39,000 |
| 2025/08/22 | 3,545 | 3,570 | 3,530 | 3,565 | 23,900 |
| 2025/08/21 | 3,580 | 3,590 | 3,545 | 3,560 | 42,200 |
| 2025/08/20 | 3,505 | 3,575 | 3,505 | 3,565 | 50,800 |
| 2025/08/19 | 3,495 | 3,530 | 3,485 | 3,515 | 35,000 |
| 2025/08/18 | 3,485 | 3,520 | 3,450 | 3,485 | 70,500 |
| 2025/08/15 | 3,510 | 3,515 | 3,465 | 3,495 | 76,600 |
| 2025/08/14 | 3,545 | 3,550 | 3,460 | 3,505 | 85,900 |
| 2025/08/13 | 3,570 | 3,615 | 3,550 | 3,580 | 72,900 |
| 2025/08/12 | 3,500 | 3,605 | 3,485 | 3,565 | 152,100 |
| 2025/08/08 | 3,445 | 3,490 | 3,415 | 3,480 | 124,000 |
| 2025/08/07 | 3,470 | 3,555 | 3,455 | 3,515 | 54,500 |
| 2025/08/06 | 3,485 | 3,520 | 3,475 | 3,505 | 43,300 |
| 2025/08/05 | 3,450 | 3,510 | 3,430 | 3,490 | 51,300 |
| 2025/08/04 | 3,480 | 3,525 | 3,440 | 3,455 | 40,800 |
| 2025/08/01 | 3,525 | 3,555 | 3,515 | 3,520 | 39,400 |
| 2025/07/31 | 3,510 | 3,560 | 3,480 | 3,530 | 62,000 |
| 2025/07/30 | 3,505 | 3,535 | 3,490 | 3,510 | 55,700 |
| 2025/07/29 | 3,450 | 3,490 | 3,450 | 3,490 | 27,300 |
| 2025/07/28 | 3,525 | 3,540 | 3,450 | 3,480 | 45,600 |
| 2025/07/25 | 3,490 | 3,545 | 3,470 | 3,525 | 59,800 |
| 2025/07/24 | 3,480 | 3,520 | 3,465 | 3,490 | 54,900 |
| 2025/07/23 | 3,500 | 3,500 | 3,445 | 3,465 | 62,300 |
| 2025/07/22 | 3,450 | 3,600 | 3,450 | 3,485 | 90,100 |
| 2025/07/18 | 3,405 | 3,455 | 3,390 | 3,430 | 47,200 |
| 2025/07/17 | 3,385 | 3,415 | 3,385 | 3,410 | 32,400 |
| 2025/07/16 | 3,410 | 3,430 | 3,375 | 3,385 | 42,000 |
| 2025/07/15 | 3,425 | 3,455 | 3,395 | 3,410 | 75,500 |
| 2025/07/14 | 3,305 | 3,395 | 3,305 | 3,380 | 57,800 |
| 2025/07/11 | 3,325 | 3,350 | 3,295 | 3,305 | 60,900 |
| 2025/07/10 | 3,295 | 3,325 | 3,285 | 3,300 | 62,400 |
| 2025/07/09 | 3,280 | 3,310 | 3,280 | 3,285 | 35,200 |
| 2025/07/08 | 3,275 | 3,300 | 3,275 | 3,285 | 64,300 |
| 2025/07/07 | 3,265 | 3,315 | 3,265 | 3,275 | 43,400 |
| 2025/07/04 | 3,270 | 3,285 | 3,265 | 3,275 | 30,100 |
| 2025/07/03 | 3,230 | 3,275 | 3,230 | 3,260 | 49,100 |
| 2025/07/02 | 3,260 | 3,290 | 3,245 | 3,270 | 73,900 |
| 2025/07/01 | 3,310 | 3,345 | 3,300 | 3,300 | 61,500 |
| 2025/06/30 | 3,305 | 3,325 | 3,290 | 3,310 | 47,500 |
| 2025/06/27 | 3,265 | 3,315 | 3,260 | 3,305 | 59,900 |
| 2025/06/26 | 3,255 | 3,265 | 3,230 | 3,255 | 39,900 |
| 2025/06/25 | 3,215 | 3,255 | 3,215 | 3,255 | 37,300 |
| 2025/06/24 | 3,245 | 3,260 | 3,225 | 3,245 | 32,500 |
| 2025/06/23 | 3,230 | 3,240 | 3,190 | 3,235 | 48,600 |
| 2025/06/20 | 3,250 | 3,275 | 3,230 | 3,235 | 179,500 |
| 2025/06/19 | 3,230 | 3,265 | 3,210 | 3,255 | 48,400 |
| 2025/06/18 | 3,210 | 3,235 | 3,190 | 3,235 | 50,600 |
| 2025/06/17 | 3,165 | 3,225 | 3,160 | 3,210 | 59,300 |
| 2025/06/16 | 3,205 | 3,215 | 3,185 | 3,190 | 47,600 |
| 2025/06/13 | 3,220 | 3,230 | 3,175 | 3,185 | 67,300 |
| 2025/06/12 | 3,195 | 3,220 | 3,155 | 3,175 | 60,400 |
| 2025/06/11 | 3,185 | 3,235 | 3,180 | 3,190 | 59,600 |
| 2025/06/10 | 3,320 | 3,340 | 3,200 | 3,205 | 89,100 |
| 2025/06/09 | 3,335 | 3,350 | 3,250 | 3,285 | 145,300 |
| 2025/06/06 | 3,390 | 3,400 | 3,270 | 3,355 | 336,400 |
| 2025/06/05 | 2,965 | 3,055 | 2,963 | 3,040 | 66,600 |
| 2025/06/04 | 2,984 | 3,020 | 2,980 | 3,000 | 56,200 |
| 2025/06/03 | 2,985 | 3,010 | 2,965 | 2,995 | 49,000 |
| 2025/06/02 | 2,979 | 3,020 | 2,971 | 3,005 | 47,400 |
| 2025/05/30 | 3,005 | 3,020 | 2,978 | 3,000 | 98,100 |
| 2025/05/29 | 3,030 | 3,055 | 2,995 | 3,025 | 67,900 |
| 2025/05/28 | 3,020 | 3,040 | 2,992 | 2,997 | 77,200 |
| 2025/05/27 | 2,964 | 3,005 | 2,963 | 2,990 | 53,700 |
| 2025/05/26 | 2,971 | 2,984 | 2,949 | 2,951 | 60,400 |
| 2025/05/23 | 2,966 | 2,992 | 2,930 | 2,953 | 54,900 |
| 2025/05/22 | 2,923 | 2,986 | 2,919 | 2,925 | 77,500 |
| 2025/05/21 | 2,969 | 3,000 | 2,920 | 2,920 | 87,000 |
| 2025/05/20 | 2,937 | 2,971 | 2,885 | 2,890 | 65,400 |
| 2025/05/19 | 2,950 | 2,975 | 2,903 | 2,930 | 55,500 |