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・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
2004/12/30 1,482 1,490 1,482 1,485 9,200
2004/12/29 1,470 1,476 1,465 1,471 14,700
2004/12/28 1,477 1,477 1,456 1,468 22,200
2004/12/27 1,450 1,465 1,449 1,458 27,200
2004/12/24 1,420 1,445 1,420 1,442 32,700
2004/12/22 1,418 1,421 1,395 1,420 29,200
2004/12/21 1,413 1,419 1,390 1,412 20,300
2004/12/20 1,401 1,414 1,400 1,404 18,000
2004/12/17 1,387 1,414 1,387 1,413 10,900
2004/12/16 1,391 1,408 1,390 1,397 18,300
2004/12/15 1,391 1,404 1,391 1,392 18,500
2004/12/14 1,381 1,410 1,381 1,410 14,500
2004/12/13 1,388 1,400 1,380 1,380 24,200
2004/12/10 1,398 1,398 1,376 1,387 32,300
2004/12/09 1,391 1,392 1,371 1,373 18,500
2004/12/08 1,384 1,397 1,384 1,394 8,700
2004/12/07 1,412 1,418 1,383 1,383 24,200
2004/12/06 1,408 1,435 1,408 1,413 13,900
2004/12/03 1,403 1,415 1,400 1,406 11,400
2004/12/02 1,396 1,404 1,380 1,402 18,800
2004/12/01 1,411 1,412 1,375 1,388 20,000
2004/11/30 1,418 1,426 1,417 1,418 10,500
2004/11/29 1,411 1,450 1,411 1,429 5,700
2004/11/26 1,431 1,448 1,420 1,420 13,600
2004/11/25 1,435 1,442 1,426 1,431 8,400
2004/11/24 1,410 1,445 1,410 1,436 8,500
2004/11/22 1,425 1,442 1,406 1,430 9,500
2004/11/19 1,449 1,449 1,436 1,442 10,600
2004/11/18 1,470 1,470 1,449 1,449 9,600
2004/11/17 1,471 1,480 1,455 1,465 10,000
2004/11/16 1,489 1,490 1,465 1,477 34,300
2004/11/15 1,431 1,485 1,427 1,480 41,400
2004/11/12 1,410 1,426 1,409 1,426 9,900
2004/11/11 1,422 1,444 1,414 1,420 13,700
2004/11/10 1,438 1,443 1,428 1,431 8,200
2004/11/09 1,448 1,448 1,412 1,443 9,900
2004/11/08 1,449 1,449 1,430 1,446 17,000
2004/11/05 1,425 1,445 1,425 1,441 20,200
2004/11/04 1,420 1,432 1,410 1,428 16,000
2004/11/02 1,401 1,419 1,400 1,413 13,100
2004/11/01 1,390 1,429 1,380 1,415 13,800
2004/10/29 1,410 1,410 1,380 1,400 17,700
2004/10/28 1,406 1,419 1,406 1,413 17,900
2004/10/27 1,420 1,438 1,415 1,424 10,500
2004/10/26 1,430 1,445 1,411 1,438 14,200
2004/10/25 1,427 1,450 1,400 1,424 11,500
2004/10/22 1,451 1,464 1,451 1,459 8,700
2004/10/21 1,461 1,485 1,461 1,462 2,500
2004/10/20 1,475 1,475 1,462 1,462 8,200
2004/10/19 1,478 1,492 1,476 1,478 12,000
2004/10/18 1,451 1,469 1,451 1,465 12,400
2004/10/15 1,480 1,480 1,451 1,456 39,400
2004/10/14 1,490 1,490 1,480 1,483 21,100
2004/10/13 1,492 1,500 1,491 1,494 30,900
2004/10/12 1,493 1,500 1,493 1,499 12,800
2004/10/08 1,486 1,500 1,486 1,494 5,700
2004/10/07 1,508 1,515 1,507 1,510 14,500
2004/10/06 1,508 1,510 1,499 1,507 11,300
2004/10/05 1,514 1,514 1,498 1,508 7,700
2004/10/04 1,505 1,514 1,505 1,514 16,900
2004/10/01 1,490 1,505 1,480 1,500 31,300
2004/09/30 1,509 1,512 1,496 1,500 27,400
2004/09/29 1,508 1,517 1,502 1,513 10,500
2004/09/28 1,490 1,508 1,490 1,508 7,600
2004/09/27 1,512 1,512 1,496 1,505 20,500
2004/09/24 1,499 1,514 1,490 1,514 17,800
2004/09/22 1,504 1,520 1,503 1,518 7,200
2004/09/21 1,516 1,516 1,495 1,504 5,600
2004/09/17 1,504 1,515 1,492 1,514 8,300
2004/09/16 1,503 1,510 1,501 1,504 7,500
2004/09/15 1,521 1,521 1,502 1,502 7,400
2004/09/14 1,518 1,528 1,513 1,520 7,500
2004/09/13 1,505 1,518 1,503 1,511 10,100
2004/09/10 1,510 1,524 1,500 1,500 37,300
2004/09/09 1,528 1,528 1,510 1,510 9,900
2004/09/08 1,525 1,530 1,516 1,517 9,200
2004/09/07 1,516 1,528 1,516 1,523 3,900
2004/09/06 1,511 1,530 1,510 1,530 11,500
2004/09/03 1,526 1,527 1,502 1,505 10,900
2004/09/02 1,521 1,535 1,521 1,528 5,000
2004/09/01 1,511 1,534 1,511 1,530 8,900
2004/08/31 1,531 1,535 1,523 1,526 13,200
2004/08/30 1,539 1,539 1,530 1,531 4,400
2004/08/27 1,540 1,544 1,525 1,540 8,600
2004/08/26 1,538 1,546 1,525 1,540 18,700
2004/08/25 1,534 1,536 1,516 1,533 19,400
2004/08/24 1,520 1,536 1,507 1,520 12,200
2004/08/23 1,505 1,518 1,505 1,518 5,000
2004/08/20 1,506 1,515 1,506 1,514 2,700
2004/08/19 1,518 1,518 1,505 1,505 4,000
2004/08/18 1,500 1,518 1,500 1,518 11,800
2004/08/17 1,496 1,518 1,496 1,510 4,500
2004/08/16 1,501 1,528 1,483 1,518 6,900
2004/08/13 1,511 1,529 1,501 1,506 19,300
2004/08/12 1,510 1,534 1,507 1,521 11,900
2004/08/11 1,509 1,509 1,495 1,505 9,200
2004/08/10 1,483 1,501 1,482 1,493 8,400
2004/08/09 1,481 1,500 1,480 1,495 7,900
2004/08/06 1,495 1,505 1,491 1,501 10,500
2004/08/05 1,508 1,529 1,501 1,505 10,000
2004/08/04 1,520 1,537 1,500 1,537 14,200
2004/08/03 1,549 1,549 1,520 1,540 10,300
2004/08/02 1,540 1,548 1,520 1,548 15,500
2004/07/30 1,539 1,545 1,524 1,545 16,500
2004/07/29 1,515 1,530 1,514 1,530 7,800
2004/07/28 1,534 1,534 1,512 1,532 11,200
2004/07/27 1,515 1,544 1,510 1,510 16,100
2004/07/26 1,508 1,523 1,508 1,515 18,700
2004/07/23 1,518 1,518 1,503 1,508 7,500
2004/07/22 1,522 1,527 1,515 1,520 21,300
2004/07/21 1,518 1,545 1,518 1,544 12,100
2004/07/20 1,514 1,547 1,514 1,529 10,300
2004/07/16 1,512 1,530 1,501 1,530 7,700
2004/07/15 1,530 1,530 1,520 1,520 19,800
2004/07/14 1,561 1,565 1,532 1,532 8,500
2004/07/13 1,560 1,560 1,520 1,558 16,800
2004/07/12 1,540 1,569 1,540 1,555 16,600
2004/07/09 1,505 1,533 1,499 1,533 30,800
2004/07/08 1,534 1,534 1,502 1,503 14,800
2004/07/07 1,504 1,525 1,495 1,510 28,000
2004/07/06 1,553 1,553 1,532 1,534 17,500
2004/07/05 1,560 1,568 1,550 1,553 14,300
2004/07/02 1,591 1,599 1,582 1,583 35,500
2004/07/01 1,580 1,598 1,580 1,590 30,300
2004/06/30 1,580 1,580 1,560 1,573 21,000
2004/06/29 1,563 1,580 1,560 1,580 25,000
2004/06/28 1,531 1,560 1,531 1,560 25,700
2004/06/25 1,522 1,525 1,510 1,525 19,900
2004/06/24 1,503 1,523 1,502 1,514 21,200
2004/06/23 1,500 1,510 1,494 1,502 23,900
2004/06/22 1,506 1,509 1,500 1,503 18,400
2004/06/21 1,511 1,512 1,494 1,506 32,300
2004/06/18 1,506 1,507 1,490 1,492 30,400
2004/06/17 1,506 1,515 1,501 1,508 22,800
2004/06/16 1,505 1,527 1,505 1,510 19,300
2004/06/15 1,515 1,516 1,502 1,502 26,800
2004/06/14 1,534 1,534 1,520 1,521 11,500
2004/06/11 1,520 1,539 1,520 1,535 46,200
2004/06/10 1,527 1,545 1,526 1,534 21,200
2004/06/09 1,530 1,530 1,524 1,525 12,700
2004/06/08 1,526 1,530 1,520 1,528 18,000
2004/06/07 1,510 1,525 1,506 1,515 16,300
2004/06/04 1,490 1,514 1,490 1,509 17,400
2004/06/03 1,500 1,510 1,488 1,488 19,300
2004/06/02 1,505 1,513 1,497 1,500 27,700
2004/06/01 1,515 1,517 1,493 1,509 11,500
2004/05/31 1,520 1,528 1,500 1,502 16,400
2004/05/28 1,497 1,530 1,491 1,530 17,500
2004/05/27 1,505 1,510 1,495 1,495 22,900
2004/05/26 1,510 1,516 1,503 1,504 34,600
2004/05/25 1,501 1,515 1,501 1,507 25,900
2004/05/24 1,530 1,537 1,500 1,500 65,600
2004/05/21 1,573 1,610 1,505 1,554 70,600
2004/05/20 1,505 1,540 1,500 1,513 14,600
2004/05/19 1,535 1,535 1,508 1,521 9,700
2004/05/18 1,431 1,515 1,430 1,496 36,200
2004/05/17 1,559 1,559 1,460 1,466 37,200
2004/05/14 1,525 1,545 1,500 1,505 24,000
2004/05/13 1,558 1,580 1,525 1,525 29,600
2004/05/12 1,572 1,572 1,510 1,538 25,000
2004/05/11 1,480 1,580 1,470 1,511 56,500
2004/05/10 1,608 1,610 1,500 1,503 81,000
2004/05/07 1,640 1,654 1,626 1,626 36,200
2004/05/06 1,684 1,684 1,662 1,662 29,400
2004/04/30 1,680 1,698 1,661 1,684 48,000
2004/04/28 1,710 1,718 1,692 1,700 31,200
2004/04/27 1,725 1,725 1,700 1,708 44,600
2004/04/26 1,686 1,738 1,681 1,703 57,600
2004/04/23 1,681 1,682 1,670 1,670 18,700
2004/04/22 1,674 1,698 1,668 1,671 43,200
2004/04/21 1,684 1,699 1,668 1,668 31,300
2004/04/20 1,679 1,690 1,674 1,689 33,800
2004/04/19 1,716 1,716 1,662 1,682 28,200
2004/04/16 1,695 1,710 1,680 1,686 33,300
2004/04/15 1,739 1,739 1,686 1,692 89,100
2004/04/14 1,720 1,737 1,720 1,728 64,300
2004/04/13 1,718 1,750 1,711 1,714 111,900
2004/04/12 1,688 1,715 1,682 1,701 87,300
2004/04/09 1,668 1,668 1,643 1,648 66,600
2004/04/08 1,667 1,695 1,667 1,677 55,700
2004/04/07 1,701 1,719 1,670 1,697 105,800
2004/04/06 1,700 1,720 1,671 1,700 142,800
2004/04/05 1,634 1,700 1,631 1,670 101,200
2004/04/02 1,625 1,629 1,616 1,620 37,300
2004/04/01 1,626 1,635 1,615 1,620 48,500
2004/03/31 1,615 1,621 1,611 1,621 23,200
2004/03/30 1,630 1,635 1,613 1,621 56,000
2004/03/29 1,625 1,630 1,616 1,629 25,300
2004/03/26 1,646 1,646 1,620 1,622 26,900
2004/03/25 1,615 1,630 1,614 1,615 25,500
2004/03/24 1,610 1,625 1,610 1,624 32,100
2004/03/23 1,616 1,620 1,600 1,606 49,200
2004/03/22 1,622 1,636 1,619 1,623 18,600
2004/03/19 1,649 1,649 1,622 1,627 23,700
2004/03/18 1,643 1,643 1,626 1,640 44,200
2004/03/17 1,612 1,620 1,610 1,619 37,200
2004/03/16 1,612 1,617 1,593 1,603 59,000
2004/03/15 1,628 1,636 1,615 1,617 29,800
2004/03/12 1,600 1,628 1,600 1,601 41,800
2004/03/11 1,600 1,632 1,600 1,627 27,800
2004/03/10 1,635 1,635 1,591 1,601 60,800
2004/03/09 1,650 1,651 1,640 1,641 45,000
2004/03/08 1,644 1,659 1,640 1,640 37,500
2004/03/05 1,637 1,650 1,631 1,644 25,900
2004/03/04 1,623 1,660 1,623 1,654 32,400
2004/03/03 1,690 1,690 1,612 1,645 65,200
2004/03/02 1,700 1,716 1,660 1,665 45,900
2004/03/01 1,700 1,701 1,650 1,670 98,800
2004/02/27 1,572 1,599 1,571 1,589 16,600
2004/02/26 1,586 1,618 1,566 1,577 20,600
2004/02/25 1,576 1,610 1,562 1,586 39,000
2004/02/24 1,601 1,610 1,587 1,590 25,700
2004/02/23 1,627 1,638 1,612 1,619 39,400
2004/02/20 1,621 1,621 1,600 1,611 13,000
2004/02/19 1,582 1,620 1,581 1,596 37,500
2004/02/18 1,590 1,603 1,587 1,588 37,900
2004/02/17 1,560 1,598 1,560 1,589 45,400
2004/02/16 1,580 1,580 1,557 1,565 71,800
2004/02/13 1,580 1,598 1,580 1,587 51,300
2004/02/12 1,595 1,611 1,581 1,581 60,100
2004/02/10 1,575 1,609 1,575 1,601 69,600
2004/02/09 1,640 1,645 1,550 1,575 121,500
2004/02/06 1,630 1,645 1,620 1,625 82,300
2004/02/05 1,576 1,612 1,576 1,611 80,000
2004/02/04 1,595 1,610 1,575 1,577 127,900
2004/02/03 1,595 1,595 1,576 1,584 74,500
2004/02/02 1,580 1,610 1,572 1,581 52,500
2004/01/30 1,614 1,614 1,573 1,576 50,300
2004/01/29 1,620 1,628 1,563 1,572 66,100
2004/01/28 1,623 1,672 1,621 1,626 89,500
2004/01/27 1,644 1,669 1,620 1,621 50,100
2004/01/26 1,678 1,682 1,622 1,643 67,400
2004/01/23 1,685 1,710 1,661 1,678 58,700
2004/01/22 1,700 1,700 1,653 1,665 63,800
2004/01/21 1,710 1,730 1,611 1,692 59,300
2004/01/20 1,754 1,754 1,690 1,700 64,500
2004/01/19 1,750 1,770 1,730 1,746 37,100
2004/01/16 1,759 1,759 1,701 1,730 38,200
2004/01/15 1,780 1,780 1,739 1,740 19,000
2004/01/14 1,799 1,810 1,768 1,770 47,400
2004/01/13 1,810 1,822 1,785 1,787 41,100
2004/01/09 1,819 1,820 1,788 1,788 41,600
2004/01/08 1,822 1,845 1,803 1,804 103,300
2004/01/07 1,680 1,862 1,674 1,820 92,900
2004/01/06 1,656 1,675 1,645 1,667 41,700
2004/01/05 1,675 1,675 1,646 1,660 35,700

このページの先頭へ