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
2010/12/30 2,290 2,290 2,272 2,280 19,700
2010/12/29 2,295 2,295 2,278 2,290 14,000
2010/12/28 2,279 2,285 2,276 2,282 32,400
2010/12/27 2,257 2,277 2,241 2,267 40,300
2010/12/24 2,247 2,263 2,247 2,258 26,600
2010/12/22 2,270 2,291 2,260 2,271 74,900
2010/12/21 2,272 2,290 2,261 2,277 41,000
2010/12/20 2,261 2,274 2,253 2,266 41,700
2010/12/17 2,266 2,280 2,242 2,260 56,600
2010/12/16 2,288 2,288 2,260 2,265 71,200
2010/12/15 2,281 2,288 2,265 2,288 61,100
2010/12/14 2,265 2,285 2,260 2,280 34,200
2010/12/13 2,250 2,265 2,241 2,262 32,400
2010/12/10 2,251 2,256 2,232 2,241 78,200
2010/12/09 2,238 2,257 2,214 2,253 89,100
2010/12/08 2,208 2,229 2,201 2,229 53,200
2010/12/07 2,201 2,209 2,184 2,207 50,100
2010/12/06 2,170 2,200 2,158 2,200 42,400
2010/12/03 2,164 2,178 2,150 2,158 33,500
2010/12/02 2,179 2,197 2,133 2,163 38,000
2010/12/01 2,140 2,174 2,088 2,171 55,300
2010/11/30 2,159 2,164 2,130 2,140 68,900
2010/11/29 2,137 2,186 2,137 2,164 42,100
2010/11/26 2,163 2,163 2,142 2,150 44,300
2010/11/25 2,122 2,152 2,120 2,149 39,000
2010/11/24 2,120 2,145 2,080 2,135 52,000
2010/11/22 2,117 2,144 2,115 2,140 32,000
2010/11/19 2,120 2,120 2,091 2,103 34,200
2010/11/18 2,066 2,089 2,052 2,085 66,400
2010/11/17 2,060 2,074 2,055 2,066 44,600
2010/11/16 2,092 2,092 2,071 2,081 40,500
2010/11/15 2,101 2,129 2,082 2,098 48,200
2010/11/12 2,119 2,169 2,084 2,116 55,400
2010/11/11 2,100 2,120 2,066 2,118 29,300
2010/11/10 2,089 2,133 2,088 2,109 39,400
2010/11/09 2,066 2,083 2,048 2,079 49,700
2010/11/08 2,038 2,065 2,013 2,063 45,000
2010/11/05 2,000 2,031 2,000 2,012 39,100
2010/11/04 1,986 1,989 1,972 1,984 43,500
2010/11/02 1,989 2,005 1,980 1,989 30,800
2010/11/01 1,983 2,005 1,980 1,996 44,100
2010/10/29 2,008 2,024 1,992 2,006 41,200
2010/10/28 2,028 2,065 2,005 2,029 61,200
2010/10/27 2,070 2,080 2,041 2,052 31,000
2010/10/26 2,071 2,106 2,028 2,069 38,300
2010/10/25 2,060 2,073 2,003 2,070 71,400
2010/10/22 2,061 2,132 2,059 2,082 30,600
2010/10/21 2,072 2,073 2,050 2,060 21,200
2010/10/20 2,093 2,095 2,047 2,072 29,200
2010/10/19 2,091 2,134 2,088 2,113 36,100
2010/10/18 2,077 2,130 2,069 2,118 21,800
2010/10/15 2,122 2,124 2,087 2,093 34,500
2010/10/14 2,175 2,175 2,135 2,144 45,000
2010/10/13 2,099 2,168 2,091 2,149 60,000
2010/10/12 2,160 2,160 2,077 2,088 36,500
2010/10/08 2,140 2,195 2,129 2,140 40,800
2010/10/07 2,144 2,171 2,109 2,131 28,400
2010/10/06 2,197 2,197 2,130 2,144 36,800
2010/10/05 2,169 2,189 2,155 2,175 46,500
2010/10/04 2,170 2,200 2,157 2,191 45,900
2010/10/01 2,117 2,179 2,095 2,174 52,300
2010/09/30 2,130 2,154 2,092 2,095 34,600
2010/09/29 2,116 2,137 2,108 2,134 32,400
2010/09/28 2,120 2,133 2,106 2,132 17,000
2010/09/27 2,124 2,153 2,113 2,140 26,900
2010/09/24 2,147 2,160 2,110 2,123 31,200
2010/09/22 2,148 2,187 2,129 2,174 44,400
2010/09/21 2,217 2,218 2,171 2,176 28,400
2010/09/17 2,192 2,225 2,181 2,219 28,700
2010/09/16 2,221 2,221 2,183 2,196 31,300
2010/09/15 2,160 2,239 2,159 2,200 52,500
2010/09/14 2,172 2,184 2,144 2,166 23,300
2010/09/13 2,203 2,203 2,168 2,168 22,600
2010/09/10 2,177 2,225 2,171 2,185 50,500
2010/09/09 2,110 2,191 2,110 2,184 53,100
2010/09/08 2,092 2,112 2,066 2,097 55,800
2010/09/07 2,149 2,176 2,110 2,165 40,400
2010/09/06 2,152 2,180 2,101 2,180 31,300
2010/09/03 2,166 2,198 2,147 2,155 19,700
2010/09/02 2,169 2,190 2,133 2,177 35,300
2010/09/01 2,104 2,138 2,098 2,133 34,300
2010/08/31 2,123 2,154 2,123 2,129 48,200
2010/08/30 2,171 2,214 2,156 2,173 39,300
2010/08/27 2,228 2,239 2,150 2,170 105,500
2010/08/26 2,160 2,213 2,159 2,208 128,500
2010/08/25 2,143 2,144 2,128 2,137 60,900
2010/08/24 2,138 2,151 2,132 2,143 56,100
2010/08/23 2,119 2,171 2,115 2,137 102,100
2010/08/20 2,000 2,095 2,000 2,069 110,200
2010/08/19 1,983 2,039 1,983 2,006 74,900
2010/08/18 1,964 1,967 1,918 1,964 50,300
2010/08/17 1,979 1,979 1,951 1,965 21,700
2010/08/16 1,976 1,979 1,953 1,976 29,200
2010/08/13 1,970 1,977 1,955 1,974 39,500
2010/08/12 1,971 1,986 1,971 1,980 61,800
2010/08/11 1,940 2,024 1,940 2,010 157,000
2010/08/10 1,908 1,942 1,900 1,932 54,300
2010/08/09 1,890 1,893 1,870 1,890 56,400
2010/08/06 1,893 1,909 1,876 1,896 36,600
2010/08/05 1,897 1,909 1,884 1,891 32,200
2010/08/04 1,888 1,889 1,876 1,887 30,100
2010/08/03 1,883 1,907 1,880 1,891 44,400
2010/08/02 1,901 1,915 1,876 1,877 30,900
2010/07/30 1,903 1,915 1,892 1,903 61,800
2010/07/29 1,911 1,918 1,899 1,913 35,500
2010/07/28 1,944 1,944 1,921 1,932 48,500
2010/07/27 1,909 1,929 1,894 1,925 44,600
2010/07/26 1,923 1,936 1,902 1,907 44,200
2010/07/23 1,923 1,935 1,906 1,919 70,600
2010/07/22 1,904 1,927 1,888 1,918 67,800
2010/07/21 1,910 1,935 1,900 1,901 37,100
2010/07/20 1,880 1,924 1,872 1,919 63,400
2010/07/16 1,925 1,928 1,901 1,908 26,300
2010/07/15 1,970 1,981 1,927 1,933 46,700
2010/07/14 1,968 1,975 1,942 1,967 29,700
2010/07/13 1,990 1,996 1,950 1,955 52,600
2010/07/12 1,983 1,994 1,975 1,980 21,300
2010/07/09 2,033 2,033 1,991 1,997 42,300
2010/07/08 2,024 2,046 2,016 2,019 36,900
2010/07/07 2,035 2,035 2,003 2,009 33,600
2010/07/06 2,030 2,039 2,013 2,034 55,000
2010/07/05 1,998 2,029 1,986 2,024 47,900
2010/07/02 1,993 2,011 1,983 1,992 29,300
2010/07/01 2,015 2,033 1,991 1,999 65,200
2010/06/30 1,996 2,027 1,988 2,014 78,000
2010/06/29 2,050 2,077 2,015 2,028 78,100
2010/06/28 1,992 2,041 1,992 2,040 103,500
2010/06/25 2,000 2,000 1,973 1,990 63,800
2010/06/24 2,021 2,034 2,021 2,025 25,800
2010/06/23 2,027 2,031 2,022 2,022 30,800
2010/06/22 2,066 2,070 2,029 2,044 93,700
2010/06/21 2,076 2,087 2,065 2,078 66,400
2010/06/18 2,098 2,108 2,065 2,078 40,400
2010/06/17 2,083 2,104 2,072 2,089 59,000
2010/06/16 2,069 2,096 2,069 2,083 49,300
2010/06/15 2,086 2,093 2,058 2,065 54,900
2010/06/14 2,085 2,126 2,075 2,086 63,100
2010/06/11 2,125 2,140 2,072 2,085 157,000
2010/06/10 2,142 2,142 2,110 2,117 52,300
2010/06/09 2,146 2,181 2,085 2,124 125,500
2010/06/08 2,101 2,168 2,100 2,146 28,500
2010/06/07 2,122 2,138 2,101 2,133 31,300
2010/06/04 2,198 2,198 2,157 2,172 43,800
2010/06/03 2,187 2,194 2,150 2,184 57,400
2010/06/02 2,151 2,182 2,117 2,138 95,200
2010/06/01 2,138 2,163 2,120 2,150 59,300
2010/05/31 2,110 2,160 2,100 2,135 83,400
2010/05/28 2,138 2,141 2,103 2,133 84,100
2010/05/27 2,092 2,114 2,056 2,088 79,400
2010/05/26 2,100 2,107 2,031 2,089 78,900
2010/05/25 2,080 2,120 2,080 2,094 55,900
2010/05/24 2,098 2,128 2,063 2,107 75,200
2010/05/21 2,098 2,100 2,050 2,082 94,000
2010/05/20 2,086 2,171 2,076 2,148 66,500
2010/05/19 2,110 2,142 2,060 2,117 131,300
2010/05/18 2,142 2,184 2,109 2,153 132,000
2010/05/17 2,050 2,131 2,045 2,093 140,500
2010/05/14 2,080 2,087 2,037 2,047 109,400
2010/05/13 2,020 2,094 2,020 2,091 73,300
2010/05/12 2,010 2,045 2,006 2,023 134,600
2010/05/11 2,122 2,133 2,031 2,041 111,300
2010/05/10 2,087 2,117 2,030 2,102 155,100
2010/05/07 2,100 2,139 2,012 2,086 171,500
2010/05/06 2,260 2,260 2,170 2,207 124,300
2010/04/30 2,293 2,299 2,265 2,280 53,700
2010/04/28 2,300 2,321 2,270 2,275 50,800
2010/04/27 2,347 2,347 2,318 2,324 35,000
2010/04/26 2,351 2,360 2,329 2,347 36,800
2010/04/23 2,310 2,330 2,310 2,323 27,200
2010/04/22 2,325 2,325 2,292 2,304 46,700
2010/04/21 2,345 2,345 2,303 2,323 58,700
2010/04/20 2,316 2,328 2,299 2,316 31,900
2010/04/19 2,315 2,332 2,287 2,293 68,700
2010/04/16 2,388 2,388 2,352 2,365 46,200
2010/04/15 2,375 2,386 2,366 2,376 32,700
2010/04/14 2,375 2,392 2,365 2,372 19,700
2010/04/13 2,396 2,398 2,363 2,375 22,600
2010/04/12 2,374 2,397 2,367 2,388 33,400
2010/04/09 2,352 2,380 2,352 2,373 18,300
2010/04/08 2,368 2,368 2,351 2,352 17,400
2010/04/07 2,395 2,395 2,355 2,373 51,000
2010/04/06 2,381 2,394 2,371 2,382 33,900
2010/04/05 2,382 2,384 2,365 2,381 23,500
2010/04/02 2,378 2,378 2,355 2,367 29,500
2010/04/01 2,360 2,364 2,336 2,358 23,800
2010/03/31 2,374 2,374 2,352 2,362 30,100
2010/03/30 2,350 2,378 2,333 2,358 45,200
2010/03/29 2,310 2,329 2,306 2,329 28,300
2010/03/26 2,345 2,351 2,319 2,345 49,300
2010/03/25 2,365 2,365 2,336 2,342 28,000
2010/03/24 2,369 2,370 2,336 2,365 25,500
2010/03/23 2,370 2,395 2,355 2,356 40,100
2010/03/19 2,398 2,401 2,358 2,370 44,400
2010/03/18 2,408 2,408 2,381 2,384 38,700
2010/03/17 2,428 2,428 2,381 2,384 46,000
2010/03/16 2,375 2,431 2,374 2,378 60,900
2010/03/15 2,410 2,414 2,371 2,382 60,500
2010/03/12 2,332 2,359 2,322 2,356 62,600
2010/03/11 2,300 2,333 2,266 2,328 42,000
2010/03/10 2,301 2,310 2,280 2,300 28,900
2010/03/09 2,340 2,340 2,281 2,311 46,400
2010/03/08 2,338 2,340 2,297 2,324 48,600
2010/03/05 2,322 2,337 2,296 2,315 43,800
2010/03/04 2,262 2,289 2,254 2,272 33,100
2010/03/03 2,260 2,269 2,251 2,262 46,900
2010/03/02 2,259 2,278 2,256 2,270 27,000
2010/03/01 2,262 2,311 2,253 2,258 26,800
2010/02/26 2,308 2,309 2,258 2,280 36,800
2010/02/25 2,269 2,319 2,252 2,308 56,800
2010/02/24 2,310 2,310 2,251 2,269 54,300
2010/02/23 2,349 2,349 2,251 2,299 43,600
2010/02/22 2,301 2,360 2,300 2,342 56,700
2010/02/19 2,308 2,323 2,262 2,278 60,900
2010/02/18 2,312 2,364 2,295 2,334 67,500
2010/02/17 2,351 2,353 2,300 2,312 69,200
2010/02/16 2,365 2,375 2,346 2,347 34,500
2010/02/15 2,410 2,411 2,351 2,365 65,500
2010/02/12 2,431 2,588 2,420 2,485 104,700
2010/02/10 2,389 2,430 2,366 2,413 35,500
2010/02/09 2,363 2,393 2,360 2,388 22,400
2010/02/08 2,438 2,438 2,332 2,394 37,500
2010/02/05 2,450 2,495 2,430 2,438 37,200
2010/02/04 2,499 2,499 2,435 2,469 40,700
2010/02/03 2,527 2,527 2,481 2,498 31,000
2010/02/02 2,540 2,540 2,458 2,477 39,300
2010/02/01 2,380 2,541 2,375 2,510 65,200
2010/01/29 2,410 2,440 2,385 2,401 26,100
2010/01/28 2,412 2,430 2,365 2,416 29,900
2010/01/27 2,441 2,442 2,410 2,412 26,300
2010/01/26 2,444 2,487 2,438 2,446 22,100
2010/01/25 2,453 2,480 2,437 2,444 16,300
2010/01/22 2,470 2,470 2,398 2,453 30,900
2010/01/21 2,450 2,484 2,450 2,471 19,500
2010/01/20 2,490 2,490 2,460 2,473 19,800
2010/01/19 2,455 2,495 2,455 2,489 12,800
2010/01/18 2,457 2,490 2,455 2,464 14,500
2010/01/15 2,450 2,480 2,443 2,480 29,200
2010/01/14 2,492 2,492 2,453 2,472 22,200
2010/01/13 2,508 2,529 2,484 2,491 33,000
2010/01/12 2,550 2,563 2,508 2,530 24,500
2010/01/08 2,572 2,574 2,519 2,520 26,700
2010/01/07 2,565 2,585 2,520 2,528 19,300
2010/01/06 2,518 2,569 2,511 2,546 32,600
2010/01/05 2,535 2,535 2,518 2,518 25,000
2010/01/04 2,510 2,560 2,490 2,537 27,900

このページの先頭へ