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
2008/12/30 1,980 1,980 1,966 1,979 5,400
2008/12/29 1,979 1,996 1,955 1,980 15,700
2008/12/26 1,949 1,978 1,949 1,975 9,900
2008/12/25 1,921 1,965 1,920 1,947 17,400
2008/12/24 1,901 1,948 1,901 1,947 18,600
2008/12/22 1,894 1,966 1,890 1,960 16,900
2008/12/19 1,931 1,979 1,920 1,923 40,100
2008/12/18 1,978 2,005 1,948 1,960 22,700
2008/12/17 1,974 1,996 1,941 1,977 23,800
2008/12/16 2,010 2,010 1,960 1,974 19,700
2008/12/15 1,982 2,045 1,982 2,020 29,700
2008/12/12 2,010 2,010 1,949 1,979 52,900
2008/12/11 1,965 2,010 1,965 2,010 22,400
2008/12/10 1,991 2,010 1,974 2,005 18,700
2008/12/09 1,997 2,005 1,972 1,991 33,000
2008/12/08 1,951 2,005 1,948 1,997 67,800
2008/12/05 1,925 1,984 1,914 1,947 65,300
2008/12/04 1,920 1,939 1,875 1,922 100,700
2008/12/03 1,898 1,949 1,862 1,922 76,300
2008/12/02 1,850 1,909 1,833 1,882 36,500
2008/12/01 1,953 1,993 1,915 1,920 31,300
2008/11/28 1,924 1,968 1,924 1,953 34,500
2008/11/27 1,881 1,999 1,881 1,954 46,800
2008/11/26 1,991 1,991 1,891 1,899 64,200
2008/11/25 1,950 1,991 1,910 1,991 62,800
2008/11/21 1,859 1,927 1,839 1,927 48,600
2008/11/20 1,955 1,958 1,900 1,949 40,000
2008/11/19 1,944 1,945 1,874 1,945 60,900
2008/11/18 2,005 2,040 1,950 1,950 46,800
2008/11/17 1,950 2,040 1,935 2,040 88,100
2008/11/14 1,943 2,000 1,914 2,000 88,600
2008/11/13 1,900 1,995 1,843 1,883 113,200
2008/11/12 1,975 2,100 1,975 2,030 108,000
2008/11/11 2,060 2,075 1,990 2,055 69,200
2008/11/10 1,943 2,060 1,943 2,055 82,900
2008/11/07 1,903 2,010 1,847 1,999 85,200
2008/11/06 1,921 1,990 1,847 1,860 176,700
2008/11/05 1,930 1,955 1,876 1,921 88,000
2008/11/04 1,895 1,904 1,830 1,863 95,600
2008/10/31 1,900 1,960 1,826 1,935 88,400
2008/10/30 1,848 1,925 1,824 1,874 145,500
2008/10/29 1,719 1,797 1,696 1,797 52,800
2008/10/28 1,669 1,669 1,574 1,657 72,500
2008/10/27 1,675 1,727 1,645 1,669 62,500
2008/10/24 1,845 1,845 1,649 1,675 87,500
2008/10/23 1,770 1,846 1,735 1,846 61,400
2008/10/22 1,770 1,869 1,756 1,787 103,300
2008/10/21 1,758 1,777 1,732 1,761 55,400
2008/10/20 1,750 1,765 1,686 1,758 61,300
2008/10/17 1,789 1,815 1,686 1,699 146,700
2008/10/16 1,792 1,837 1,670 1,819 117,500
2008/10/15 1,756 1,829 1,745 1,822 87,800
2008/10/14 1,750 1,775 1,630 1,760 167,300
2008/10/10 1,805 1,880 1,743 1,747 130,300
2008/10/09 1,799 1,867 1,798 1,865 109,100
2008/10/08 1,833 1,850 1,761 1,769 61,300
2008/10/07 1,755 1,869 1,755 1,833 73,700
2008/10/06 1,934 1,934 1,855 1,895 42,700
2008/10/03 1,949 2,005 1,921 1,994 166,800
2008/10/02 1,902 1,959 1,886 1,929 85,100
2008/10/01 1,860 1,925 1,841 1,901 81,500
2008/09/30 1,803 1,818 1,780 1,800 24,900
2008/09/29 1,860 1,868 1,840 1,858 38,400
2008/09/26 1,807 1,841 1,807 1,840 57,600
2008/09/25 1,789 1,817 1,761 1,800 60,300
2008/09/24 1,770 1,821 1,756 1,820 62,000
2008/09/22 1,877 1,884 1,822 1,859 34,100
2008/09/19 1,831 1,910 1,826 1,835 76,700
2008/09/18 1,775 1,838 1,755 1,824 42,000
2008/09/17 1,864 1,880 1,827 1,865 50,500
2008/09/16 2,045 2,050 1,801 1,846 113,100
2008/09/12 2,090 2,140 2,085 2,125 35,200
2008/09/11 2,120 2,130 2,060 2,125 30,200
2008/09/10 2,055 2,120 2,055 2,090 33,000
2008/09/09 2,060 2,100 2,060 2,085 15,000
2008/09/08 2,040 2,140 2,035 2,090 22,900
2008/09/05 2,020 2,030 1,980 2,000 42,000
2008/09/04 2,085 2,090 2,040 2,040 22,600
2008/09/03 2,110 2,115 2,085 2,090 18,600
2008/09/02 2,115 2,140 2,080 2,080 19,900
2008/09/01 2,090 2,120 2,090 2,100 10,300
2008/08/29 2,140 2,145 2,110 2,130 23,700
2008/08/28 2,105 2,135 2,100 2,110 20,600
2008/08/27 2,130 2,140 2,065 2,075 21,200
2008/08/26 2,165 2,165 2,120 2,130 20,600
2008/08/25 2,160 2,185 2,140 2,165 17,600
2008/08/22 2,180 2,180 2,150 2,165 13,900
2008/08/21 2,165 2,180 2,140 2,180 13,800
2008/08/20 2,110 2,175 2,110 2,170 20,300
2008/08/19 2,150 2,160 2,125 2,145 41,600
2008/08/18 2,150 2,185 2,140 2,160 48,300
2008/08/15 2,060 2,145 2,060 2,145 29,800
2008/08/14 2,090 2,100 2,080 2,090 12,200
2008/08/13 2,080 2,090 2,045 2,090 18,900
2008/08/12 2,100 2,100 2,080 2,080 21,400
2008/08/11 2,065 2,100 2,060 2,100 49,900
2008/08/08 1,948 2,020 1,934 2,010 37,100
2008/08/07 1,978 1,978 1,920 1,958 35,400
2008/08/06 1,911 1,971 1,900 1,958 59,200
2008/08/05 1,955 1,976 1,923 1,927 35,700
2008/08/04 1,980 1,994 1,943 1,960 36,000
2008/08/01 2,055 2,065 2,015 2,020 56,400
2008/07/31 2,010 2,055 1,999 2,055 31,900
2008/07/30 1,975 2,010 1,954 2,005 36,800
2008/07/29 1,965 1,984 1,900 1,970 25,400
2008/07/28 2,005 2,015 1,991 1,995 18,400
2008/07/25 1,990 2,025 1,983 2,005 14,200
2008/07/24 1,989 2,020 1,985 2,020 21,300
2008/07/23 1,999 2,005 1,987 1,989 17,100
2008/07/22 1,963 2,000 1,963 1,998 27,200
2008/07/18 1,955 1,977 1,913 1,934 17,100
2008/07/17 1,935 1,965 1,935 1,958 12,200
2008/07/16 1,902 1,967 1,902 1,935 19,600
2008/07/15 1,892 1,924 1,876 1,881 19,500
2008/07/14 1,930 1,976 1,922 1,922 42,000
2008/07/11 1,956 1,956 1,908 1,917 17,000
2008/07/10 1,976 1,976 1,925 1,934 36,500
2008/07/09 1,955 1,988 1,940 1,948 45,200
2008/07/08 2,020 2,025 1,866 1,898 96,200
2008/07/07 1,971 2,020 1,971 2,020 25,100
2008/07/04 1,922 1,973 1,921 1,947 19,800
2008/07/03 1,932 1,964 1,916 1,952 44,100
2008/07/02 1,990 1,990 1,915 1,937 38,100
2008/07/01 2,015 2,030 1,977 1,989 39,400
2008/06/30 2,000 2,050 2,000 2,015 17,100
2008/06/27 2,020 2,040 1,978 2,015 19,000
2008/06/26 2,070 2,075 2,055 2,060 20,000
2008/06/25 2,005 2,055 1,990 2,055 28,900
2008/06/24 1,973 2,000 1,962 1,998 11,800
2008/06/23 1,994 2,005 1,971 1,996 24,400
2008/06/20 1,979 2,015 1,979 1,994 22,500
2008/06/19 2,010 2,025 1,972 1,986 33,900
2008/06/18 2,010 2,025 2,000 2,005 19,900
2008/06/17 2,015 2,055 1,998 2,010 69,600
2008/06/16 1,973 2,000 1,954 1,985 34,200
2008/06/13 1,940 1,960 1,920 1,950 38,900
2008/06/12 1,964 1,980 1,964 1,970 43,200
2008/06/11 1,985 2,005 1,966 1,974 28,700
2008/06/10 2,000 2,010 1,964 1,977 22,400
2008/06/09 2,010 2,015 1,980 1,983 32,600
2008/06/06 2,020 2,065 2,020 2,050 48,400
2008/06/05 2,020 2,020 1,999 2,020 44,500
2008/06/04 1,994 2,015 1,961 1,986 60,100
2008/06/03 1,986 1,993 1,965 1,982 48,500
2008/06/02 1,990 2,005 1,970 1,986 31,700
2008/05/30 2,000 2,030 1,989 2,030 55,800
2008/05/29 2,015 2,015 1,986 2,000 35,200
2008/05/28 1,989 2,010 1,952 1,952 44,000
2008/05/27 1,948 1,989 1,948 1,974 29,900
2008/05/26 1,990 1,990 1,962 1,968 45,800
2008/05/23 1,974 1,996 1,968 1,972 36,700
2008/05/22 1,972 1,996 1,959 1,974 27,500
2008/05/21 1,955 1,993 1,941 1,956 47,600
2008/05/20 1,966 2,000 1,957 1,978 55,900
2008/05/19 1,999 2,030 1,976 1,996 40,300
2008/05/16 2,045 2,060 2,005 2,045 49,500
2008/05/15 1,877 1,975 1,877 1,941 45,900
2008/05/14 1,866 1,912 1,866 1,907 47,100
2008/05/13 1,799 1,849 1,799 1,845 20,700
2008/05/12 1,797 1,830 1,781 1,829 34,000
2008/05/09 1,850 1,884 1,807 1,827 56,100
2008/05/08 1,850 1,913 1,820 1,843 110,300
2008/05/07 1,833 1,833 1,803 1,825 33,600
2008/05/02 1,795 1,819 1,772 1,814 40,700
2008/05/01 1,750 1,756 1,733 1,735 30,900
2008/04/30 1,776 1,785 1,765 1,769 19,000
2008/04/28 1,827 1,839 1,759 1,793 25,800
2008/04/25 1,799 1,799 1,738 1,783 23,100
2008/04/24 1,730 1,751 1,729 1,746 32,000
2008/04/23 1,729 1,768 1,729 1,749 43,100
2008/04/22 1,720 1,759 1,719 1,747 15,800
2008/04/21 1,756 1,770 1,749 1,761 20,600
2008/04/18 1,762 1,767 1,713 1,755 47,700
2008/04/17 1,760 1,830 1,760 1,780 72,500
2008/04/16 1,742 1,758 1,715 1,743 46,000
2008/04/15 1,715 1,740 1,700 1,703 46,900
2008/04/14 1,716 1,756 1,705 1,723 35,000
2008/04/11 1,799 1,814 1,772 1,795 26,400
2008/04/10 1,860 1,860 1,756 1,769 45,900
2008/04/09 1,839 1,881 1,826 1,871 33,100
2008/04/08 1,839 1,839 1,801 1,815 16,600
2008/04/07 1,772 1,870 1,761 1,854 65,700
2008/04/04 1,811 1,811 1,754 1,762 57,200
2008/04/03 1,865 1,866 1,816 1,841 13,300
2008/04/02 1,852 1,867 1,811 1,867 16,900
2008/04/01 1,794 1,824 1,749 1,822 50,000
2008/03/31 1,788 1,800 1,699 1,795 32,600
2008/03/28 1,807 1,849 1,763 1,848 24,800
2008/03/27 1,817 1,822 1,769 1,807 20,900
2008/03/26 1,791 1,817 1,781 1,817 44,100
2008/03/25 1,804 1,804 1,728 1,771 25,400
2008/03/24 1,745 1,798 1,740 1,774 49,400
2008/03/21 1,701 1,784 1,677 1,744 65,300
2008/03/19 1,653 1,693 1,639 1,684 59,600
2008/03/18 1,636 1,640 1,601 1,623 51,800
2008/03/17 1,678 1,694 1,614 1,645 27,800
2008/03/14 1,700 1,772 1,679 1,683 52,100
2008/03/13 1,730 1,755 1,703 1,723 41,500
2008/03/12 1,834 1,834 1,745 1,760 44,400
2008/03/11 1,764 1,796 1,721 1,775 36,000
2008/03/10 1,837 1,880 1,757 1,794 41,900
2008/03/07 1,802 1,886 1,800 1,867 37,800
2008/03/06 1,881 1,900 1,860 1,892 38,600
2008/03/05 1,825 1,879 1,813 1,821 38,700
2008/03/04 1,785 1,870 1,785 1,825 79,500
2008/03/03 1,773 1,800 1,752 1,784 39,500
2008/02/29 1,831 1,858 1,822 1,839 61,200
2008/02/28 1,853 1,907 1,831 1,889 63,200
2008/02/27 1,888 1,908 1,873 1,890 62,800
2008/02/26 2,030 2,030 1,859 1,868 100,100
2008/02/25 2,000 2,030 1,999 2,030 64,500
2008/02/22 2,015 2,020 1,992 1,994 26,100
2008/02/21 2,015 2,030 2,010 2,025 28,700
2008/02/20 2,060 2,060 1,994 1,994 44,700
2008/02/19 2,000 2,050 1,993 2,020 41,000
2008/02/18 2,010 2,065 2,000 2,030 38,700
2008/02/15 2,045 2,095 2,030 2,045 95,400
2008/02/14 1,960 2,060 1,950 2,025 149,300
2008/02/13 1,835 1,950 1,835 1,908 174,500
2008/02/12 1,690 1,810 1,690 1,800 218,600
2008/02/08 1,645 1,674 1,640 1,660 37,100
2008/02/07 1,687 1,687 1,623 1,676 27,000
2008/02/06 1,711 1,720 1,657 1,657 37,200
2008/02/05 1,720 1,740 1,705 1,729 93,000
2008/02/04 1,717 1,764 1,691 1,703 64,900
2008/02/01 1,690 1,707 1,680 1,698 65,200
2008/01/31 1,631 1,731 1,626 1,700 82,200
2008/01/30 1,672 1,700 1,646 1,661 43,800
2008/01/29 1,665 1,696 1,621 1,642 62,400
2008/01/28 1,671 1,697 1,630 1,664 66,900
2008/01/25 1,687 1,777 1,643 1,671 119,100
2008/01/24 1,661 1,700 1,639 1,680 103,500
2008/01/23 1,651 1,730 1,621 1,673 63,700
2008/01/22 1,680 1,700 1,621 1,650 98,300
2008/01/21 1,789 1,789 1,690 1,708 85,700
2008/01/18 1,697 1,795 1,663 1,790 89,900
2008/01/17 1,650 1,730 1,646 1,709 111,200
2008/01/16 1,669 1,691 1,601 1,642 61,200
2008/01/15 1,762 1,778 1,692 1,706 88,800
2008/01/11 1,778 1,786 1,753 1,762 96,400
2008/01/10 1,756 1,787 1,739 1,750 67,400
2008/01/09 1,730 1,764 1,710 1,755 82,600
2008/01/08 1,760 1,766 1,716 1,733 90,100
2008/01/07 1,787 1,790 1,701 1,730 131,800
2008/01/04 1,759 1,777 1,702 1,702 29,600

このページの先頭へ