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
2006/12/29 2,495 2,495 2,470 2,470 12,600
2006/12/28 2,460 2,475 2,455 2,470 33,900
2006/12/27 2,420 2,445 2,395 2,445 27,800
2006/12/26 2,460 2,465 2,405 2,440 41,600
2006/12/25 2,440 2,470 2,440 2,460 28,700
2006/12/22 2,460 2,460 2,410 2,430 86,700
2006/12/21 2,480 2,500 2,480 2,490 62,000
2006/12/20 2,405 2,500 2,360 2,475 140,700
2006/12/19 2,530 2,530 2,405 2,425 119,800
2006/12/18 2,505 2,550 2,465 2,520 201,200
2006/12/15 2,330 2,330 2,315 2,325 51,100
2006/12/14 2,325 2,330 2,300 2,300 42,700
2006/12/13 2,275 2,330 2,270 2,325 45,500
2006/12/12 2,250 2,270 2,225 2,265 48,600
2006/12/11 2,300 2,300 2,245 2,255 43,900
2006/12/08 2,255 2,305 2,255 2,270 65,000
2006/12/07 2,320 2,320 2,280 2,295 33,800
2006/12/06 2,380 2,380 2,280 2,300 79,500
2006/12/05 2,370 2,400 2,360 2,380 45,900
2006/12/04 2,365 2,425 2,360 2,390 44,400
2006/12/01 2,420 2,435 2,410 2,435 13,900
2006/11/30 2,350 2,410 2,345 2,405 19,700
2006/11/29 2,360 2,380 2,345 2,360 32,300
2006/11/28 2,380 2,420 2,350 2,405 23,000
2006/11/27 2,315 2,385 2,270 2,380 33,600
2006/11/24 2,275 2,335 2,275 2,315 26,400
2006/11/22 2,345 2,370 2,320 2,360 12,200
2006/11/21 2,360 2,365 2,300 2,320 30,100
2006/11/20 2,430 2,455 2,325 2,345 50,200
2006/11/17 2,380 2,450 2,380 2,445 31,200
2006/11/16 2,390 2,455 2,335 2,420 39,100
2006/11/15 2,400 2,400 2,370 2,385 13,900
2006/11/14 2,330 2,400 2,320 2,380 43,000
2006/11/13 2,390 2,435 2,280 2,410 37,700
2006/11/10 2,360 2,400 2,320 2,385 22,300
2006/11/09 2,485 2,485 2,385 2,405 37,300
2006/11/08 2,495 2,530 2,470 2,525 23,100
2006/11/07 2,515 2,515 2,490 2,495 5,600
2006/11/06 2,435 2,535 2,430 2,515 22,300
2006/11/02 2,450 2,500 2,415 2,475 20,800
2006/11/01 2,445 2,495 2,445 2,465 23,200
2006/10/31 2,440 2,440 2,395 2,415 21,600
2006/10/30 2,465 2,465 2,425 2,440 16,400
2006/10/27 2,515 2,520 2,485 2,505 13,800
2006/10/26 2,515 2,530 2,490 2,515 17,300
2006/10/25 2,515 2,530 2,490 2,500 7,600
2006/10/24 2,530 2,530 2,490 2,495 7,300
2006/10/23 2,455 2,535 2,415 2,530 26,500
2006/10/20 2,545 2,545 2,480 2,490 26,000
2006/10/19 2,560 2,590 2,525 2,545 27,400
2006/10/18 2,490 2,550 2,460 2,540 31,100
2006/10/17 2,535 2,535 2,490 2,530 8,700
2006/10/16 2,495 2,540 2,480 2,520 16,100
2006/10/13 2,465 2,505 2,465 2,495 21,900
2006/10/12 2,415 2,510 2,415 2,455 45,500
2006/10/11 2,450 2,460 2,375 2,375 41,600
2006/10/10 2,490 2,490 2,410 2,410 30,000
2006/10/06 2,510 2,520 2,495 2,500 20,000
2006/10/05 2,530 2,535 2,440 2,475 78,600
2006/10/04 2,645 2,645 2,535 2,540 18,000
2006/10/03 2,625 2,690 2,595 2,630 41,000
2006/10/02 2,555 2,690 2,545 2,690 56,500
2006/09/29 2,560 2,585 2,510 2,560 41,600
2006/09/28 2,470 2,560 2,430 2,560 50,800
2006/09/27 2,370 2,445 2,335 2,435 34,400
2006/09/26 2,350 2,395 2,280 2,375 46,600
2006/09/25 2,330 2,350 2,185 2,350 60,700
2006/09/22 2,460 2,500 2,350 2,395 75,600
2006/09/21 2,515 2,530 2,445 2,490 52,900
2006/09/20 2,580 2,580 2,510 2,515 12,200
2006/09/19 2,610 2,635 2,545 2,570 20,400
2006/09/15 2,585 2,615 2,580 2,610 14,900
2006/09/14 2,605 2,635 2,555 2,610 30,700
2006/09/13 2,720 2,720 2,555 2,555 44,600
2006/09/12 2,625 2,720 2,625 2,690 55,300
2006/09/11 2,595 2,680 2,575 2,640 57,300
2006/09/08 2,565 2,645 2,565 2,615 42,300
2006/09/07 2,605 2,650 2,575 2,605 15,900
2006/09/06 2,555 2,665 2,530 2,635 84,000
2006/09/05 2,600 2,610 2,570 2,590 11,900
2006/09/04 2,540 2,630 2,540 2,600 37,500
2006/09/01 2,540 2,575 2,540 2,555 21,300
2006/08/31 2,525 2,595 2,520 2,575 26,300
2006/08/30 2,530 2,585 2,510 2,565 50,700
2006/08/29 2,520 2,530 2,500 2,520 38,800
2006/08/28 2,590 2,590 2,525 2,525 18,000
2006/08/25 2,565 2,630 2,520 2,585 68,800
2006/08/24 2,575 2,590 2,570 2,575 14,000
2006/08/23 2,590 2,600 2,580 2,585 21,700
2006/08/22 2,575 2,620 2,575 2,590 36,900
2006/08/21 2,570 2,600 2,565 2,575 26,800
2006/08/18 2,630 2,630 2,560 2,565 31,300
2006/08/17 2,580 2,640 2,580 2,630 30,000
2006/08/16 2,545 2,560 2,530 2,555 33,400
2006/08/15 2,600 2,600 2,545 2,545 34,800
2006/08/14 2,635 2,635 2,605 2,620 41,100
2006/08/11 2,580 2,620 2,545 2,620 48,200
2006/08/10 2,535 2,570 2,530 2,560 43,000
2006/08/09 2,525 2,535 2,450 2,530 53,000
2006/08/08 2,565 2,570 2,515 2,520 59,200
2006/08/07 2,565 2,640 2,555 2,605 39,300
2006/08/04 2,605 2,670 2,605 2,645 38,100
2006/08/03 2,655 2,670 2,610 2,620 35,900
2006/08/02 2,645 2,660 2,615 2,650 29,800
2006/08/01 2,690 2,700 2,645 2,655 51,800
2006/07/31 2,580 2,670 2,580 2,660 72,700
2006/07/28 2,560 2,560 2,485 2,530 70,900
2006/07/27 2,565 2,575 2,520 2,540 79,300
2006/07/26 2,490 2,615 2,490 2,565 104,700
2006/07/25 2,520 2,535 2,480 2,490 83,600
2006/07/24 2,510 2,510 2,470 2,490 56,500
2006/07/21 2,580 2,580 2,545 2,550 72,400
2006/07/20 2,600 2,600 2,535 2,550 46,700
2006/07/19 2,515 2,605 2,505 2,535 51,200
2006/07/18 2,585 2,605 2,550 2,555 43,700
2006/07/14 2,560 2,660 2,535 2,620 35,100
2006/07/13 2,585 2,645 2,555 2,590 52,100
2006/07/12 2,620 2,660 2,575 2,625 43,100
2006/07/11 2,620 2,630 2,585 2,625 50,200
2006/07/10 2,670 2,670 2,600 2,630 78,600
2006/07/07 2,665 2,670 2,635 2,660 59,600
2006/07/06 2,690 2,735 2,625 2,625 97,000
2006/07/05 2,610 2,725 2,605 2,685 106,300
2006/07/04 2,550 2,770 2,535 2,650 159,900
2006/07/03 2,490 2,570 2,490 2,515 123,100
2006/06/30 2,360 2,445 2,360 2,445 77,700
2006/06/29 2,360 2,385 2,330 2,355 82,900
2006/06/28 2,375 2,410 2,360 2,385 34,600
2006/06/27 2,420 2,435 2,410 2,415 18,500
2006/06/26 2,415 2,430 2,380 2,415 22,700
2006/06/23 2,400 2,410 2,375 2,405 17,000
2006/06/22 2,400 2,435 2,385 2,430 35,100
2006/06/21 2,430 2,435 2,350 2,390 37,500
2006/06/20 2,320 2,410 2,300 2,390 97,100
2006/06/19 2,325 2,340 2,300 2,320 21,300
2006/06/16 2,360 2,360 2,325 2,325 28,400
2006/06/15 2,310 2,360 2,285 2,335 45,600
2006/06/14 2,220 2,345 2,210 2,295 54,100
2006/06/13 2,325 2,340 2,310 2,340 31,500
2006/06/12 2,225 2,350 2,225 2,345 41,300
2006/06/09 2,180 2,270 2,180 2,260 42,000
2006/06/08 2,290 2,320 2,230 2,235 32,000
2006/06/07 2,260 2,350 2,260 2,330 55,300
2006/06/06 2,250 2,290 2,250 2,280 14,000
2006/06/05 2,290 2,320 2,250 2,310 30,700
2006/06/02 2,350 2,350 2,245 2,335 31,100
2006/06/01 2,295 2,350 2,280 2,350 40,100
2006/05/31 2,220 2,330 2,220 2,280 39,300
2006/05/30 2,270 2,300 2,230 2,285 23,900
2006/05/29 2,360 2,370 2,275 2,305 57,000
2006/05/26 2,305 2,360 2,290 2,340 61,600
2006/05/25 2,290 2,310 2,260 2,300 47,800
2006/05/24 2,245 2,325 2,200 2,300 129,600
2006/05/23 2,100 2,195 2,100 2,130 17,500
2006/05/22 2,200 2,210 2,130 2,140 13,500
2006/05/19 2,155 2,200 2,145 2,180 10,800
2006/05/18 2,115 2,165 2,090 2,150 21,100
2006/05/17 2,135 2,175 2,125 2,160 16,200
2006/05/16 2,175 2,230 2,160 2,175 27,800
2006/05/15 2,150 2,210 2,105 2,195 28,000
2006/05/12 2,210 2,210 2,175 2,185 28,200
2006/05/11 2,240 2,240 2,210 2,210 18,400
2006/05/10 2,285 2,285 2,195 2,220 42,700
2006/05/09 2,235 2,295 2,235 2,280 36,700
2006/05/08 2,200 2,280 2,175 2,280 58,000
2006/05/02 2,195 2,220 2,170 2,210 32,900
2006/05/01 2,250 2,255 2,215 2,220 37,200
2006/04/28 2,230 2,245 2,190 2,235 44,600
2006/04/27 2,195 2,230 2,165 2,190 34,600
2006/04/26 2,255 2,270 2,195 2,220 39,900
2006/04/25 2,230 2,285 2,215 2,280 64,400
2006/04/24 2,210 2,270 2,140 2,145 60,100
2006/04/21 2,275 2,285 2,200 2,250 28,100
2006/04/20 2,280 2,280 2,245 2,270 38,200
2006/04/19 2,290 2,295 2,260 2,260 24,500
2006/04/18 2,300 2,300 2,240 2,275 50,900
2006/04/17 2,275 2,290 2,250 2,285 45,100
2006/04/14 2,295 2,295 2,220 2,250 17,300
2006/04/13 2,260 2,285 2,235 2,255 38,800
2006/04/12 2,260 2,300 2,235 2,235 21,800
2006/04/11 2,300 2,300 2,255 2,260 26,400
2006/04/10 2,250 2,340 2,245 2,300 71,900
2006/04/07 2,245 2,245 2,210 2,245 15,700
2006/04/06 2,220 2,250 2,210 2,245 26,500
2006/04/05 2,235 2,240 2,200 2,200 23,200
2006/04/04 2,230 2,230 2,210 2,225 20,400
2006/04/03 2,190 2,250 2,180 2,230 31,400
2006/03/31 2,215 2,235 2,175 2,210 32,000
2006/03/30 2,270 2,270 2,200 2,230 29,500
2006/03/29 2,190 2,285 2,135 2,265 36,900
2006/03/28 2,235 2,235 2,195 2,210 14,200
2006/03/27 2,255 2,255 2,230 2,240 17,900
2006/03/24 2,225 2,270 2,200 2,220 23,100
2006/03/23 2,295 2,295 2,210 2,215 38,200
2006/03/22 2,260 2,300 2,260 2,270 45,700
2006/03/20 2,230 2,305 2,220 2,280 116,100
2006/03/17 2,180 2,225 2,165 2,210 95,400
2006/03/16 2,145 2,230 2,140 2,190 124,500
2006/03/15 2,165 2,175 2,140 2,150 81,300
2006/03/14 2,095 2,180 2,085 2,180 72,600
2006/03/13 2,065 2,110 2,065 2,105 26,900
2006/03/10 2,095 2,105 2,060 2,065 56,000
2006/03/09 2,080 2,110 2,060 2,095 83,200
2006/03/08 2,060 2,100 2,060 2,070 62,900
2006/03/07 2,070 2,080 2,040 2,040 29,300
2006/03/06 2,120 2,120 2,060 2,110 39,100
2006/03/03 2,080 2,130 2,050 2,115 111,900
2006/03/02 2,045 2,090 2,030 2,060 54,500
2006/03/01 2,005 2,045 1,977 2,030 49,600
2006/02/28 1,985 2,020 1,985 2,000 45,900
2006/02/27 2,005 2,030 1,984 1,984 40,500
2006/02/24 1,947 2,015 1,947 2,005 51,400
2006/02/23 1,939 1,979 1,919 1,947 33,900
2006/02/22 1,950 1,988 1,933 1,935 26,300
2006/02/21 1,926 2,000 1,926 1,951 28,700
2006/02/20 1,950 1,990 1,930 1,956 60,200
2006/02/17 1,933 2,005 1,920 1,957 42,400
2006/02/16 1,964 1,993 1,947 1,963 22,600
2006/02/15 1,980 2,000 1,955 1,963 26,800
2006/02/14 1,961 2,010 1,956 2,005 44,300
2006/02/13 2,020 2,020 1,980 1,991 31,100
2006/02/10 2,020 2,020 1,985 2,005 21,900
2006/02/09 1,991 2,050 1,982 2,035 39,200
2006/02/08 2,000 2,005 1,961 1,961 18,700
2006/02/07 2,005 2,020 1,997 2,020 21,100
2006/02/06 1,996 2,005 1,990 2,005 21,500
2006/02/03 1,982 1,998 1,975 1,988 11,800
2006/02/02 1,989 2,005 1,965 1,996 29,000
2006/02/01 2,015 2,015 1,972 1,988 15,300
2006/01/31 2,020 2,025 1,997 2,010 24,300
2006/01/30 2,005 2,030 2,005 2,015 20,300
2006/01/27 2,005 2,030 1,986 2,030 23,500
2006/01/26 1,998 2,010 1,981 1,987 23,800
2006/01/25 1,991 2,005 1,973 1,998 23,100
2006/01/24 1,901 1,999 1,901 1,972 50,000
2006/01/23 1,949 1,949 1,899 1,900 57,600
2006/01/20 1,996 2,030 1,940 1,952 59,200
2006/01/19 1,900 1,970 1,900 1,942 72,400
2006/01/18 1,980 1,980 1,910 1,980 51,900
2006/01/17 2,040 2,045 1,986 1,986 48,700
2006/01/16 2,070 2,075 2,040 2,065 29,000
2006/01/13 2,045 2,075 2,040 2,065 42,400
2006/01/12 2,080 2,080 2,015 2,045 30,300
2006/01/11 2,060 2,070 1,992 2,050 56,300
2006/01/10 2,105 2,115 2,060 2,060 32,800
2006/01/06 2,095 2,120 2,050 2,090 69,400
2006/01/05 1,999 2,045 1,986 2,025 50,700
2006/01/04 1,989 1,999 1,988 1,991 6,500

このページの先頭へ