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
2011/12/30 1,819 1,824 1,791 1,820 2,300
2011/12/29 1,818 1,829 1,792 1,817 5,800
2011/12/28 1,830 1,839 1,794 1,802 4,900
2011/12/27 1,763 1,818 1,763 1,816 12,200
2011/12/26 1,794 1,809 1,762 1,763 17,900
2011/12/22 1,823 1,838 1,782 1,793 29,000
2011/12/21 1,823 1,850 1,823 1,838 7,500
2011/12/20 1,841 1,841 1,822 1,822 6,800
2011/12/19 1,810 1,860 1,810 1,856 24,300
2011/12/16 1,870 1,874 1,806 1,806 13,300
2011/12/15 1,885 1,891 1,874 1,875 7,400
2011/12/14 1,894 1,906 1,885 1,885 8,500
2011/12/13 1,886 1,901 1,885 1,894 4,200
2011/12/12 1,886 1,916 1,885 1,885 3,500
2011/12/09 1,892 1,903 1,885 1,890 20,100
2011/12/08 1,913 1,918 1,893 1,893 4,500
2011/12/07 1,900 1,912 1,891 1,912 8,100
2011/12/06 1,954 1,972 1,892 1,892 29,600
2011/12/05 1,917 1,953 1,917 1,953 12,400
2011/12/02 1,900 1,922 1,882 1,904 14,500
2011/12/01 1,928 1,928 1,876 1,879 10,200
2011/11/30 1,917 1,940 1,882 1,908 23,100
2011/11/29 1,880 1,924 1,880 1,917 21,100
2011/11/28 1,878 1,888 1,865 1,880 8,700
2011/11/25 1,851 1,880 1,851 1,860 10,200
2011/11/24 1,864 1,872 1,844 1,844 8,900
2011/11/22 1,879 1,904 1,874 1,901 11,900
2011/11/21 1,882 1,895 1,880 1,888 9,100
2011/11/18 1,881 1,885 1,875 1,879 14,500
2011/11/17 1,890 1,898 1,880 1,893 12,500
2011/11/16 1,893 1,893 1,879 1,886 7,200
2011/11/15 1,899 1,906 1,880 1,886 12,400
2011/11/14 1,895 1,900 1,884 1,900 6,700
2011/11/11 1,900 1,908 1,883 1,889 17,600
2011/11/10 1,935 1,951 1,881 1,908 22,500
2011/11/09 1,956 1,973 1,919 1,965 31,400
2011/11/08 1,958 1,981 1,925 1,937 18,600
2011/11/07 1,929 1,993 1,928 1,986 44,500
2011/11/04 1,893 1,931 1,885 1,927 14,800
2011/11/02 1,897 1,903 1,874 1,893 11,700
2011/11/01 1,907 1,922 1,894 1,898 15,400
2011/10/31 1,915 1,939 1,891 1,908 33,500
2011/10/28 1,925 1,925 1,893 1,914 36,000
2011/10/27 1,924 1,931 1,885 1,894 23,200
2011/10/26 1,915 1,937 1,880 1,917 26,400
2011/10/25 1,970 1,972 1,897 1,903 25,100
2011/10/24 2,000 2,017 1,956 1,965 13,400
2011/10/21 2,031 2,031 1,980 1,983 10,700
2011/10/20 2,025 2,033 2,007 2,031 11,500
2011/10/19 2,038 2,062 2,033 2,038 9,700
2011/10/18 2,052 2,065 2,032 2,037 13,300
2011/10/17 2,059 2,100 2,035 2,065 31,600
2011/10/14 2,018 2,072 2,014 2,055 26,300
2011/10/13 2,069 2,069 2,033 2,055 32,800
2011/10/12 2,078 2,082 2,037 2,068 21,000
2011/10/11 2,033 2,093 1,997 2,085 27,100
2011/10/07 2,022 2,035 2,000 2,033 14,900
2011/10/06 2,024 2,053 2,019 2,022 11,400
2011/10/05 2,020 2,049 1,972 2,034 32,900
2011/10/04 2,018 2,023 1,995 2,013 18,500
2011/10/03 1,977 2,029 1,953 2,017 36,700
2011/09/30 2,050 2,050 1,992 2,000 40,300
2011/09/29 2,058 2,075 2,008 2,036 36,100
2011/09/28 2,044 2,087 2,041 2,071 36,000
2011/09/27 2,007 2,051 1,988 2,051 21,800
2011/09/26 1,988 2,008 1,966 1,986 29,300
2011/09/22 1,950 2,003 1,941 1,986 47,300
2011/09/21 1,981 1,992 1,966 1,970 25,300
2011/09/20 1,977 2,000 1,961 1,993 29,700
2011/09/16 1,972 2,004 1,961 2,002 26,900
2011/09/15 1,985 2,014 1,964 1,978 34,200
2011/09/14 2,001 2,036 2,001 2,015 20,800
2011/09/13 1,970 2,018 1,951 2,005 19,400
2011/09/12 1,952 2,000 1,946 1,979 24,400
2011/09/09 1,986 2,033 1,986 2,000 41,600
2011/09/08 2,025 2,037 1,996 2,016 16,900
2011/09/07 2,021 2,028 2,005 2,026 8,300
2011/09/06 2,018 2,035 1,996 2,011 24,400
2011/09/05 2,009 2,027 1,995 2,018 14,900
2011/09/02 1,986 2,056 1,955 2,032 31,800
2011/09/01 2,001 2,030 1,989 2,006 14,700
2011/08/31 1,965 2,001 1,940 1,983 31,900
2011/08/30 1,959 1,987 1,906 1,956 79,900
2011/08/29 1,946 1,964 1,932 1,945 26,300
2011/08/26 1,963 1,970 1,932 1,941 42,400
2011/08/25 1,977 1,999 1,957 1,961 19,400
2011/08/24 1,989 1,996 1,950 1,959 26,800
2011/08/23 1,986 2,010 1,976 1,987 22,900
2011/08/22 1,983 2,000 1,943 1,974 21,500
2011/08/19 1,962 2,024 1,962 2,001 27,400
2011/08/18 2,017 2,017 1,990 2,001 18,400
2011/08/17 2,026 2,041 2,007 2,025 17,400
2011/08/16 2,022 2,042 2,022 2,039 21,100
2011/08/15 2,039 2,039 2,003 2,029 11,900
2011/08/12 2,022 2,022 1,951 2,008 17,700
2011/08/11 1,964 1,982 1,950 1,982 13,400
2011/08/10 2,017 2,018 1,960 1,990 27,100
2011/08/09 1,976 2,002 1,970 2,002 14,300
2011/08/08 1,997 2,064 1,979 2,034 19,200
2011/08/05 1,966 2,021 1,966 2,017 19,400
2011/08/04 2,071 2,086 2,064 2,066 9,400
2011/08/03 2,051 2,072 2,029 2,066 16,700
2011/08/02 2,055 2,084 2,042 2,075 14,700
2011/08/01 2,051 2,092 2,005 2,080 15,100
2011/07/29 2,092 2,100 2,039 2,068 22,700
2011/07/28 2,057 2,096 2,051 2,092 23,100
2011/07/27 2,049 2,060 2,007 2,057 24,500
2011/07/26 2,055 2,084 2,055 2,065 20,000
2011/07/25 2,061 2,068 2,035 2,055 13,600
2011/07/22 2,061 2,068 2,042 2,062 13,000
2011/07/21 2,070 2,072 2,057 2,061 3,800
2011/07/20 2,086 2,091 2,067 2,073 12,200
2011/07/19 2,083 2,087 2,066 2,070 8,300
2011/07/15 2,060 2,090 2,060 2,081 12,900
2011/07/14 2,085 2,087 2,064 2,064 10,300
2011/07/13 2,109 2,111 2,085 2,100 14,500
2011/07/12 2,083 2,111 2,083 2,109 9,800
2011/07/11 2,118 2,122 2,091 2,108 16,000
2011/07/08 2,118 2,139 2,117 2,130 12,400
2011/07/07 2,138 2,140 2,112 2,115 28,800
2011/07/06 2,120 2,148 2,082 2,136 29,700
2011/07/05 2,096 2,120 2,095 2,119 23,000
2011/07/04 2,064 2,090 2,059 2,077 19,400
2011/07/01 2,050 2,061 2,033 2,036 30,300
2011/06/30 2,005 2,033 2,000 2,033 22,800
2011/06/29 1,961 2,000 1,955 1,999 22,300
2011/06/28 1,967 1,967 1,936 1,958 25,100
2011/06/27 1,942 1,948 1,925 1,937 20,700
2011/06/24 1,993 1,993 1,950 1,953 22,000
2011/06/23 1,983 2,000 1,980 1,998 9,200
2011/06/22 1,974 2,000 1,974 1,995 14,800
2011/06/21 1,967 2,001 1,954 1,973 24,300
2011/06/20 2,021 2,021 1,975 1,976 36,700
2011/06/17 2,067 2,067 2,021 2,031 42,600
2011/06/16 2,035 2,080 2,035 2,067 20,400
2011/06/15 2,066 2,068 2,056 2,065 19,800
2011/06/14 2,050 2,074 2,050 2,067 23,400
2011/06/13 2,050 2,061 2,040 2,053 16,600
2011/06/10 2,015 2,079 2,015 2,054 80,300
2011/06/09 1,997 2,023 1,996 2,016 23,100
2011/06/08 2,001 2,018 2,001 2,006 35,400
2011/06/07 1,988 2,006 1,982 1,994 22,600
2011/06/06 2,033 2,039 1,999 2,014 28,500
2011/06/03 1,983 2,042 1,983 2,026 44,200
2011/06/02 1,975 2,009 1,969 1,993 31,600
2011/06/01 1,983 2,014 1,977 2,000 36,200
2011/05/31 2,043 2,049 1,991 1,991 54,500
2011/05/30 2,009 2,053 2,000 2,030 27,800
2011/05/27 2,068 2,073 2,023 2,030 41,800
2011/05/26 2,059 2,080 2,058 2,067 23,500
2011/05/25 2,105 2,117 2,039 2,057 42,700
2011/05/24 2,180 2,180 2,113 2,121 31,700
2011/05/23 2,126 2,138 2,109 2,135 25,000
2011/05/20 2,143 2,154 2,117 2,124 37,500
2011/05/19 2,155 2,175 2,143 2,152 49,100
2011/05/18 2,140 2,179 2,140 2,164 22,600
2011/05/17 2,126 2,135 2,109 2,121 32,300
2011/05/16 2,127 2,127 2,095 2,114 64,400
2011/05/13 2,261 2,285 2,051 2,130 122,200
2011/05/12 2,287 2,345 2,234 2,307 55,200
2011/05/11 2,307 2,336 2,307 2,326 20,500
2011/05/10 2,307 2,315 2,284 2,305 30,700
2011/05/09 2,324 2,324 2,218 2,307 43,800
2011/05/06 2,331 2,331 2,295 2,311 35,900
2011/05/02 2,330 2,337 2,312 2,330 16,800
2011/04/28 2,293 2,305 2,282 2,299 20,800
2011/04/27 2,265 2,315 2,265 2,293 26,400
2011/04/26 2,297 2,298 2,263 2,282 18,800
2011/04/25 2,317 2,327 2,289 2,296 16,800
2011/04/22 2,320 2,337 2,310 2,317 22,300
2011/04/21 2,349 2,355 2,311 2,320 29,500
2011/04/20 2,344 2,356 2,318 2,345 30,200
2011/04/19 2,314 2,330 2,314 2,328 20,400
2011/04/18 2,352 2,355 2,321 2,346 21,700
2011/04/15 2,377 2,377 2,346 2,351 19,800
2011/04/14 2,365 2,380 2,351 2,377 28,200
2011/04/13 2,354 2,365 2,348 2,361 16,300
2011/04/12 2,343 2,365 2,342 2,354 18,700
2011/04/11 2,358 2,364 2,339 2,350 30,500
2011/04/08 2,341 2,380 2,341 2,358 31,600
2011/04/07 2,360 2,384 2,346 2,353 43,700
2011/04/06 2,388 2,390 2,360 2,360 37,900
2011/04/05 2,370 2,399 2,350 2,367 40,400
2011/04/04 2,330 2,353 2,318 2,341 30,700
2011/04/01 2,342 2,352 2,326 2,330 39,200
2011/03/31 2,326 2,342 2,264 2,342 70,200
2011/03/30 2,349 2,377 2,339 2,376 31,600
2011/03/29 2,330 2,363 2,290 2,349 42,600
2011/03/28 2,306 2,333 2,305 2,330 27,200
2011/03/25 2,259 2,307 2,252 2,289 37,700
2011/03/24 2,250 2,286 2,228 2,274 25,700
2011/03/23 2,254 2,300 2,223 2,238 42,900
2011/03/22 2,269 2,269 2,231 2,240 20,100
2011/03/18 2,196 2,228 2,179 2,195 42,100
2011/03/17 2,050 2,214 2,034 2,163 82,800
2011/03/16 2,084 2,280 2,053 2,150 99,800
2011/03/15 2,014 2,051 1,620 2,034 102,200
2011/03/14 2,005 2,188 1,974 2,120 60,700
2011/03/11 2,335 2,335 2,280 2,280 71,300
2011/03/10 2,300 2,325 2,293 2,315 41,800
2011/03/09 2,320 2,324 2,299 2,299 28,300
2011/03/08 2,253 2,319 2,253 2,296 68,400
2011/03/07 2,250 2,261 2,222 2,252 40,600
2011/03/04 2,288 2,288 2,222 2,252 52,100
2011/03/03 2,251 2,295 2,230 2,288 56,300
2011/03/02 2,253 2,275 2,250 2,253 32,500
2011/03/01 2,293 2,311 2,285 2,293 58,900
2011/02/28 2,300 2,300 2,235 2,282 72,800
2011/02/25 2,305 2,328 2,303 2,327 31,500
2011/02/24 2,328 2,328 2,307 2,316 25,700
2011/02/23 2,285 2,334 2,281 2,329 38,200
2011/02/22 2,301 2,307 2,284 2,300 36,400
2011/02/21 2,340 2,345 2,320 2,325 34,400
2011/02/18 2,320 2,344 2,303 2,340 37,300
2011/02/17 2,301 2,312 2,293 2,308 32,900
2011/02/16 2,267 2,302 2,267 2,296 43,000
2011/02/15 2,259 2,259 2,230 2,254 25,300
2011/02/14 2,275 2,276 2,222 2,242 36,000
2011/02/10 2,238 2,251 2,214 2,238 24,700
2011/02/09 2,257 2,273 2,233 2,238 29,600
2011/02/08 2,260 2,260 2,230 2,230 20,000
2011/02/07 2,269 2,278 2,244 2,249 22,900
2011/02/04 2,242 2,259 2,220 2,249 24,100
2011/02/03 2,255 2,255 2,212 2,242 21,500
2011/02/02 2,232 2,254 2,228 2,242 28,400
2011/02/01 2,218 2,233 2,211 2,226 33,500
2011/01/31 2,190 2,212 2,176 2,209 24,600
2011/01/28 2,230 2,235 2,195 2,218 35,800
2011/01/27 2,257 2,276 2,241 2,241 30,900
2011/01/26 2,247 2,270 2,243 2,259 50,600
2011/01/25 2,234 2,256 2,221 2,246 30,000
2011/01/24 2,222 2,233 2,200 2,233 27,500
2011/01/21 2,226 2,226 2,191 2,193 57,800
2011/01/20 2,264 2,284 2,192 2,225 87,500
2011/01/19 2,296 2,296 2,263 2,283 28,500
2011/01/18 2,305 2,305 2,279 2,285 22,000
2011/01/17 2,323 2,331 2,307 2,309 21,100
2011/01/14 2,306 2,337 2,301 2,313 24,700
2011/01/13 2,300 2,332 2,297 2,317 48,900
2011/01/12 2,319 2,338 2,300 2,300 28,800
2011/01/11 2,298 2,324 2,282 2,311 31,700
2011/01/07 2,310 2,329 2,298 2,298 34,400
2011/01/06 2,296 2,318 2,296 2,312 36,600
2011/01/05 2,330 2,335 2,294 2,298 50,000
2011/01/04 2,294 2,329 2,285 2,302 31,500

このページの先頭へ