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
2009/12/30 2,610 2,610 2,540 2,540 17,100
2009/12/29 2,600 2,610 2,560 2,575 22,300
2009/12/28 2,600 2,615 2,580 2,600 25,000
2009/12/25 2,610 2,610 2,565 2,580 17,600
2009/12/24 2,550 2,580 2,530 2,575 35,100
2009/12/22 2,610 2,610 2,550 2,555 53,300
2009/12/21 2,705 2,715 2,580 2,610 72,300
2009/12/18 2,735 2,755 2,705 2,745 29,600
2009/12/17 2,765 2,765 2,735 2,740 23,000
2009/12/16 2,760 2,795 2,750 2,765 14,900
2009/12/15 2,760 2,775 2,725 2,735 25,000
2009/12/14 2,805 2,805 2,740 2,780 26,700
2009/12/11 2,805 2,825 2,755 2,805 31,800
2009/12/10 2,745 2,830 2,745 2,800 29,900
2009/12/09 2,740 2,800 2,730 2,785 23,300
2009/12/08 2,720 2,765 2,715 2,745 31,900
2009/12/07 2,760 2,785 2,735 2,740 37,100
2009/12/04 2,895 2,900 2,750 2,760 67,100
2009/12/03 2,830 2,930 2,800 2,920 71,500
2009/12/02 2,850 2,850 2,815 2,850 35,900
2009/12/01 2,830 2,890 2,815 2,850 58,500
2009/11/30 2,685 2,800 2,685 2,800 73,800
2009/11/27 2,680 2,755 2,675 2,710 41,200
2009/11/26 2,750 2,755 2,695 2,705 36,300
2009/11/25 2,800 2,825 2,715 2,750 53,100
2009/11/24 2,700 2,810 2,700 2,795 91,100
2009/11/20 2,645 2,690 2,645 2,690 44,500
2009/11/19 2,565 2,670 2,565 2,635 59,300
2009/11/18 2,615 2,630 2,575 2,600 33,400
2009/11/17 2,565 2,665 2,565 2,595 74,600
2009/11/16 2,650 2,680 2,570 2,595 105,800
2009/11/13 2,635 2,740 2,570 2,570 169,100
2009/11/12 2,420 2,490 2,420 2,475 56,000
2009/11/11 2,385 2,440 2,375 2,390 31,600
2009/11/10 2,370 2,380 2,340 2,370 19,800
2009/11/09 2,365 2,405 2,330 2,360 34,800
2009/11/06 2,380 2,400 2,330 2,370 21,600
2009/11/05 2,360 2,395 2,355 2,375 19,400
2009/11/04 2,400 2,440 2,355 2,355 39,500
2009/11/02 2,395 2,445 2,385 2,425 22,000
2009/10/30 2,410 2,460 2,410 2,435 19,300
2009/10/29 2,365 2,460 2,365 2,415 55,200
2009/10/28 2,365 2,385 2,355 2,370 26,300
2009/10/27 2,415 2,430 2,360 2,365 23,900
2009/10/26 2,390 2,410 2,375 2,410 22,000
2009/10/23 2,400 2,400 2,350 2,390 28,700
2009/10/22 2,420 2,420 2,355 2,395 46,900
2009/10/21 2,440 2,465 2,370 2,400 68,500
2009/10/20 2,450 2,500 2,435 2,480 29,000
2009/10/19 2,500 2,515 2,400 2,455 29,000
2009/10/16 2,470 2,490 2,430 2,460 21,500
2009/10/15 2,440 2,465 2,405 2,435 27,000
2009/10/14 2,435 2,495 2,420 2,455 33,400
2009/10/13 2,450 2,510 2,370 2,480 47,700
2009/10/09 2,490 2,495 2,445 2,460 17,000
2009/10/08 2,455 2,510 2,455 2,455 17,400
2009/10/07 2,450 2,475 2,435 2,445 49,000
2009/10/06 2,550 2,555 2,415 2,450 62,800
2009/10/05 2,595 2,605 2,525 2,565 35,900
2009/10/02 2,550 2,600 2,530 2,560 43,400
2009/10/01 2,560 2,600 2,550 2,580 35,100
2009/09/30 2,550 2,600 2,550 2,600 44,900
2009/09/29 2,465 2,550 2,450 2,545 69,400
2009/09/28 2,425 2,485 2,420 2,465 34,000
2009/09/25 2,490 2,490 2,360 2,415 74,600
2009/09/24 2,450 2,505 2,450 2,505 47,800
2009/09/18 2,475 2,490 2,420 2,470 36,300
2009/09/17 2,450 2,530 2,450 2,490 49,000
2009/09/16 2,450 2,490 2,440 2,450 29,700
2009/09/15 2,470 2,515 2,440 2,440 25,400
2009/09/14 2,470 2,475 2,435 2,460 27,600
2009/09/11 2,475 2,495 2,455 2,470 35,500
2009/09/10 2,450 2,510 2,410 2,475 45,000
2009/09/09 2,500 2,500 2,430 2,450 39,300
2009/09/08 2,500 2,505 2,455 2,480 25,800
2009/09/07 2,490 2,525 2,475 2,490 39,500
2009/09/04 2,450 2,500 2,445 2,465 40,000
2009/09/03 2,435 2,470 2,420 2,450 32,400
2009/09/02 2,470 2,500 2,410 2,445 49,000
2009/09/01 2,495 2,520 2,445 2,480 55,100
2009/08/31 2,445 2,545 2,445 2,505 57,400
2009/08/28 2,370 2,445 2,370 2,430 30,000
2009/08/27 2,370 2,430 2,325 2,380 70,500
2009/08/26 2,375 2,390 2,355 2,370 42,000
2009/08/25 2,310 2,370 2,300 2,350 51,000
2009/08/24 2,335 2,340 2,310 2,320 30,800
2009/08/21 2,320 2,320 2,245 2,270 47,700
2009/08/20 2,265 2,320 2,265 2,295 49,900
2009/08/19 2,190 2,240 2,185 2,225 34,900
2009/08/18 2,130 2,180 2,130 2,170 24,800
2009/08/17 2,145 2,175 2,145 2,165 27,800
2009/08/14 2,145 2,150 2,125 2,125 14,300
2009/08/13 2,145 2,145 2,125 2,130 14,600
2009/08/12 2,115 2,145 2,100 2,145 23,000
2009/08/11 2,120 2,160 2,075 2,105 47,500
2009/08/10 2,180 2,185 2,090 2,115 60,100
2009/08/07 2,105 2,190 2,095 2,185 27,400
2009/08/06 2,130 2,140 2,070 2,110 28,600
2009/08/05 2,175 2,190 2,125 2,135 25,600
2009/08/04 2,230 2,230 2,175 2,175 24,900
2009/08/03 2,250 2,265 2,210 2,230 6,400
2009/07/31 2,220 2,260 2,210 2,225 17,300
2009/07/30 2,235 2,270 2,205 2,215 16,400
2009/07/29 2,270 2,275 2,230 2,235 9,100
2009/07/28 2,260 2,320 2,245 2,260 25,000
2009/07/27 2,250 2,285 2,230 2,230 22,100
2009/07/24 2,225 2,240 2,200 2,210 18,300
2009/07/23 2,210 2,240 2,175 2,175 24,000
2009/07/22 2,240 2,245 2,150 2,215 26,100
2009/07/21 2,225 2,260 2,225 2,235 14,400
2009/07/17 2,270 2,270 2,200 2,240 9,900
2009/07/16 2,260 2,265 2,195 2,195 23,500
2009/07/15 2,205 2,220 2,155 2,205 19,200
2009/07/14 2,225 2,265 2,200 2,205 19,600
2009/07/13 2,280 2,325 2,185 2,225 33,900
2009/07/10 2,280 2,290 2,235 2,285 33,200
2009/07/09 2,225 2,275 2,220 2,240 43,900
2009/07/08 2,220 2,240 2,160 2,185 39,300
2009/07/07 2,245 2,395 2,210 2,215 52,100
2009/07/06 2,155 2,185 2,150 2,185 23,400
2009/07/03 2,125 2,190 2,125 2,140 21,900
2009/07/02 2,160 2,235 2,150 2,190 28,700
2009/07/01 2,150 2,220 2,150 2,185 26,800
2009/06/30 2,195 2,195 2,115 2,140 38,400
2009/06/29 2,265 2,275 2,185 2,195 37,600
2009/06/26 2,220 2,250 2,175 2,230 49,600
2009/06/25 2,130 2,190 2,120 2,165 40,700
2009/06/24 2,025 2,095 2,015 2,090 58,300
2009/06/23 1,997 2,025 1,965 2,015 39,500
2009/06/22 2,000 2,020 1,982 1,982 32,000
2009/06/19 1,993 2,020 1,978 1,996 33,600
2009/06/18 1,987 2,000 1,949 1,981 32,300
2009/06/17 1,980 2,020 1,963 2,005 11,300
2009/06/16 2,015 2,015 1,912 1,963 35,300
2009/06/15 2,030 2,030 2,005 2,015 21,800
2009/06/12 1,972 2,035 1,955 2,000 57,300
2009/06/11 1,975 1,978 1,931 1,942 13,500
2009/06/10 1,927 1,964 1,900 1,964 16,700
2009/06/09 1,930 1,945 1,923 1,943 22,900
2009/06/08 1,974 1,974 1,934 1,952 9,600
2009/06/05 1,984 1,984 1,953 1,955 14,800
2009/06/04 1,962 1,979 1,954 1,967 19,500
2009/06/03 1,967 1,971 1,940 1,961 32,300
2009/06/02 1,977 1,977 1,958 1,966 28,200
2009/06/01 1,946 1,962 1,929 1,948 62,700
2009/05/29 1,900 1,934 1,890 1,934 21,100
2009/05/28 1,880 1,942 1,880 1,930 26,100
2009/05/27 1,932 1,955 1,882 1,919 41,700
2009/05/26 1,957 1,959 1,926 1,949 26,000
2009/05/25 1,948 1,980 1,940 1,957 27,100
2009/05/22 1,959 1,968 1,952 1,957 31,200
2009/05/21 1,989 1,989 1,945 1,959 45,400
2009/05/20 1,970 1,994 1,930 1,959 42,100
2009/05/19 1,952 1,979 1,940 1,950 82,600
2009/05/18 1,895 1,919 1,888 1,914 32,500
2009/05/15 1,895 1,895 1,862 1,883 37,100
2009/05/14 1,841 1,896 1,834 1,895 60,300
2009/05/13 1,800 1,888 1,800 1,859 39,600
2009/05/12 1,781 1,805 1,781 1,790 16,700
2009/05/11 1,769 1,820 1,769 1,808 33,100
2009/05/08 1,757 1,767 1,750 1,767 14,500
2009/05/07 1,762 1,767 1,741 1,758 24,400
2009/05/01 1,735 1,740 1,710 1,730 22,800
2009/04/30 1,766 1,766 1,734 1,735 46,600
2009/04/28 1,735 1,759 1,700 1,706 18,700
2009/04/27 1,750 1,760 1,716 1,734 47,800
2009/04/24 1,702 1,719 1,684 1,684 13,700
2009/04/23 1,711 1,711 1,660 1,704 21,600
2009/04/22 1,722 1,735 1,681 1,683 52,500
2009/04/21 1,765 1,780 1,718 1,735 28,700
2009/04/20 1,785 1,785 1,763 1,772 14,400
2009/04/17 1,788 1,788 1,774 1,774 28,600
2009/04/16 1,768 1,780 1,760 1,769 23,800
2009/04/15 1,754 1,767 1,742 1,758 16,500
2009/04/14 1,772 1,797 1,750 1,767 19,600
2009/04/13 1,775 1,798 1,762 1,772 10,200
2009/04/10 1,811 1,834 1,755 1,800 32,200
2009/04/09 1,802 1,847 1,793 1,809 37,700
2009/04/08 1,835 1,861 1,816 1,817 12,000
2009/04/07 1,861 1,886 1,844 1,856 28,000
2009/04/06 1,865 1,882 1,859 1,871 9,800
2009/04/03 1,870 1,894 1,844 1,861 17,000
2009/04/02 1,886 1,900 1,870 1,870 24,500
2009/04/01 1,837 1,874 1,836 1,870 14,600
2009/03/31 1,808 1,860 1,791 1,831 45,200
2009/03/30 1,880 1,880 1,806 1,806 22,700
2009/03/27 1,835 1,860 1,835 1,851 31,400
2009/03/26 1,771 1,837 1,771 1,834 34,100
2009/03/25 1,767 1,770 1,742 1,770 34,700
2009/03/24 1,764 1,772 1,729 1,756 40,400
2009/03/23 1,750 1,777 1,724 1,761 22,400
2009/03/19 1,744 1,788 1,744 1,750 20,500
2009/03/18 1,801 1,815 1,765 1,774 25,800
2009/03/17 1,846 1,870 1,792 1,806 33,700
2009/03/16 1,854 1,900 1,850 1,850 24,900
2009/03/13 1,827 1,869 1,827 1,854 33,800
2009/03/12 1,866 1,877 1,830 1,845 24,100
2009/03/11 1,898 1,918 1,893 1,893 6,900
2009/03/10 1,880 1,888 1,874 1,880 38,600
2009/03/09 1,872 1,919 1,872 1,880 13,000
2009/03/06 1,862 1,924 1,862 1,871 30,500
2009/03/05 1,981 1,981 1,919 1,919 25,500
2009/03/04 1,920 1,979 1,910 1,962 20,400
2009/03/03 1,925 1,955 1,895 1,918 13,500
2009/03/02 1,960 1,969 1,931 1,953 19,200
2009/02/27 1,948 1,964 1,935 1,961 16,400
2009/02/26 1,894 1,948 1,894 1,940 39,300
2009/02/25 1,902 1,946 1,861 1,894 37,000
2009/02/24 1,881 1,941 1,881 1,927 25,300
2009/02/23 1,880 1,950 1,878 1,950 24,700
2009/02/20 1,925 1,960 1,882 1,882 44,300
2009/02/19 1,939 1,957 1,901 1,926 29,000
2009/02/18 1,970 1,985 1,925 1,937 40,400
2009/02/17 1,969 2,000 1,947 1,969 27,600
2009/02/16 1,980 2,000 1,954 1,969 62,600
2009/02/13 1,917 1,990 1,914 1,968 53,500
2009/02/12 1,889 1,962 1,886 1,887 63,300
2009/02/10 1,902 1,980 1,902 1,979 35,200
2009/02/09 1,975 2,005 1,913 1,914 63,400
2009/02/06 2,035 2,065 1,995 1,995 74,500
2009/02/05 2,050 2,075 2,010 2,040 53,500
2009/02/04 2,055 2,070 2,015 2,045 67,900
2009/02/03 2,030 2,100 2,005 2,055 66,200
2009/02/02 2,045 2,100 2,045 2,055 29,600
2009/01/30 2,000 2,085 2,000 2,085 21,900
2009/01/29 2,000 2,065 1,980 2,035 32,500
2009/01/28 2,040 2,070 1,995 2,030 52,400
2009/01/27 2,040 2,095 2,035 2,080 47,100
2009/01/26 2,090 2,095 2,055 2,065 26,500
2009/01/23 2,090 2,100 2,060 2,090 51,300
2009/01/22 2,045 2,075 2,040 2,060 61,600
2009/01/21 1,870 2,075 1,870 2,025 121,100
2009/01/20 1,926 1,926 1,893 1,894 28,400
2009/01/19 1,926 1,980 1,905 1,970 37,500
2009/01/16 1,899 1,952 1,899 1,923 25,000
2009/01/15 1,920 1,970 1,890 1,925 33,200
2009/01/14 1,894 1,949 1,871 1,937 48,700
2009/01/13 1,843 1,903 1,839 1,864 38,000
2009/01/09 1,894 1,894 1,829 1,873 41,000
2009/01/08 1,880 1,891 1,856 1,870 63,400
2009/01/07 1,924 1,930 1,883 1,885 58,500
2009/01/06 1,972 1,972 1,910 1,923 53,600
2009/01/05 1,980 1,980 1,952 1,952 5,300

このページの先頭へ