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
2012/12/28 2,117 2,121 2,064 2,105 27,100
2012/12/27 2,128 2,133 2,110 2,117 26,400
2012/12/26 2,124 2,131 2,110 2,121 31,300
2012/12/25 2,174 2,180 2,120 2,121 15,400
2012/12/21 2,120 2,132 2,117 2,124 15,800
2012/12/20 2,116 2,139 2,107 2,115 42,400
2012/12/19 2,121 2,153 2,100 2,121 55,500
2012/12/18 2,102 2,140 2,102 2,132 17,400
2012/12/17 2,148 2,148 2,095 2,100 22,800
2012/12/14 2,120 2,171 2,102 2,102 45,200
2012/12/13 2,129 2,163 2,055 2,147 40,900
2012/12/12 2,114 2,130 2,055 2,104 22,600
2012/12/11 2,101 2,112 2,062 2,073 13,800
2012/12/10 2,115 2,117 2,085 2,101 4,400
2012/12/07 2,095 2,123 2,080 2,104 7,100
2012/12/06 2,100 2,112 2,092 2,101 18,500
2012/12/05 2,100 2,103 2,090 2,100 18,100
2012/12/04 2,116 2,123 2,101 2,109 7,500
2012/12/03 2,103 2,120 2,081 2,115 11,700
2012/11/30 2,114 2,117 2,093 2,102 10,800
2012/11/29 2,081 2,119 2,081 2,105 16,600
2012/11/28 2,070 2,098 2,070 2,080 14,100
2012/11/27 2,040 2,088 2,037 2,065 30,900
2012/11/26 2,048 2,055 2,025 2,025 14,800
2012/11/22 2,056 2,056 2,031 2,048 13,800
2012/11/21 2,049 2,059 2,030 2,048 14,300
2012/11/20 2,082 2,088 2,013 2,037 41,000
2012/11/19 2,086 2,099 2,078 2,082 8,800
2012/11/16 2,076 2,090 2,051 2,077 10,700
2012/11/15 2,070 2,081 2,044 2,074 9,000
2012/11/14 2,100 2,100 2,071 2,089 22,100
2012/11/13 2,073 2,097 2,058 2,089 34,200
2012/11/12 2,065 2,098 2,041 2,042 31,000
2012/11/09 2,047 2,068 2,047 2,055 14,500
2012/11/08 2,043 2,062 2,032 2,047 28,400
2012/11/07 2,113 2,113 2,046 2,049 10,800
2012/11/06 2,135 2,135 2,101 2,112 35,700
2012/11/05 2,069 2,150 2,058 2,149 49,600
2012/11/02 2,012 2,068 2,012 2,068 17,700
2012/11/01 2,015 2,039 2,009 2,016 9,700
2012/10/31 1,986 2,029 1,985 2,007 20,500
2012/10/30 2,011 2,026 1,996 2,004 69,000
2012/10/29 2,036 2,038 2,016 2,026 17,600
2012/10/26 2,015 2,043 2,002 2,008 26,600
2012/10/25 2,002 2,016 2,002 2,015 17,200
2012/10/24 2,000 2,015 1,994 2,007 14,200
2012/10/23 2,004 2,026 2,002 2,015 16,400
2012/10/22 2,015 2,030 2,002 2,004 19,300
2012/10/19 2,076 2,076 2,022 2,035 19,700
2012/10/18 2,060 2,088 2,057 2,076 19,200
2012/10/17 2,077 2,093 2,053 2,057 22,200
2012/10/16 2,072 2,093 2,003 2,046 18,600
2012/10/15 2,113 2,113 2,071 2,071 16,800
2012/10/12 2,060 2,132 2,060 2,113 31,900
2012/10/11 1,977 2,063 1,977 2,041 31,900
2012/10/10 2,031 2,035 1,973 1,976 40,700
2012/10/09 2,025 2,072 2,020 2,028 38,400
2012/10/05 2,029 2,048 2,009 2,027 21,800
2012/10/04 1,990 2,043 1,990 2,030 17,600
2012/10/03 2,018 2,039 1,981 1,982 15,700
2012/10/02 2,000 2,033 1,994 2,017 23,100
2012/10/01 2,015 2,016 1,989 1,994 22,600
2012/09/28 2,062 2,078 2,024 2,049 16,200
2012/09/27 2,064 2,079 2,060 2,061 6,100
2012/09/26 2,037 2,075 2,037 2,065 9,500
2012/09/25 2,018 2,055 2,016 2,055 12,100
2012/09/24 2,001 2,018 2,001 2,017 6,700
2012/09/21 1,985 2,011 1,985 2,001 5,900
2012/09/20 1,998 2,010 1,986 1,989 7,000
2012/09/19 2,059 2,059 1,986 2,005 25,100
2012/09/18 2,012 2,060 2,012 2,059 10,000
2012/09/14 2,050 2,058 1,994 2,010 17,300
2012/09/13 2,053 2,053 2,026 2,032 6,200
2012/09/12 2,040 2,067 2,028 2,053 10,800
2012/09/11 1,981 2,042 1,980 2,033 5,700
2012/09/10 2,010 2,014 1,975 2,010 9,800
2012/09/07 1,999 2,024 1,992 2,006 7,600
2012/09/06 1,982 1,998 1,970 1,989 5,600
2012/09/05 2,007 2,015 1,962 1,981 14,100
2012/09/04 1,990 2,099 1,972 2,035 20,900
2012/09/03 2,023 2,040 1,982 1,987 10,400
2012/08/31 2,012 2,054 2,012 2,040 14,400
2012/08/30 2,032 2,048 2,016 2,027 4,200
2012/08/29 2,009 2,036 2,000 2,035 10,200
2012/08/28 2,049 2,053 1,990 2,001 11,800
2012/08/27 2,053 2,060 2,037 2,037 10,600
2012/08/24 2,008 2,050 2,008 2,032 6,100
2012/08/23 2,030 2,052 2,030 2,044 16,600
2012/08/22 2,041 2,042 2,020 2,024 9,500
2012/08/21 1,995 2,063 1,995 2,050 18,600
2012/08/20 2,039 2,039 1,990 1,992 16,500
2012/08/17 2,062 2,063 2,036 2,038 9,700
2012/08/16 2,047 2,065 2,040 2,065 13,000
2012/08/15 2,050 2,050 2,034 2,047 15,700
2012/08/14 1,977 2,047 1,976 2,042 14,300
2012/08/13 1,993 1,993 1,968 1,976 7,600
2012/08/10 1,966 2,013 1,966 1,993 15,400
2012/08/09 2,003 2,044 1,951 1,966 59,700
2012/08/08 2,140 2,148 2,004 2,073 73,300
2012/08/07 2,118 2,154 2,106 2,132 15,700
2012/08/06 2,145 2,169 2,106 2,108 15,600
2012/08/03 2,083 2,109 2,062 2,095 8,500
2012/08/02 2,100 2,168 2,085 2,102 18,700
2012/08/01 2,102 2,107 2,085 2,097 5,900
2012/07/31 2,090 2,118 2,087 2,101 16,200
2012/07/30 2,100 2,103 2,087 2,101 16,100
2012/07/27 2,125 2,138 2,096 2,103 14,800
2012/07/26 2,030 2,123 2,030 2,120 22,000
2012/07/25 1,936 2,033 1,936 2,021 24,800
2012/07/24 2,000 2,034 1,920 1,931 46,500
2012/07/23 2,050 2,075 2,015 2,017 15,800
2012/07/20 2,090 2,114 2,064 2,075 16,000
2012/07/19 2,138 2,144 2,106 2,115 8,700
2012/07/18 2,145 2,198 2,105 2,137 11,400
2012/07/17 2,135 2,142 2,110 2,135 7,100
2012/07/13 2,145 2,170 2,128 2,136 25,600
2012/07/12 2,165 2,168 2,147 2,154 11,300
2012/07/11 2,193 2,197 2,135 2,176 21,200
2012/07/10 2,127 2,192 2,127 2,172 34,800
2012/07/09 2,053 2,122 2,050 2,109 17,600
2012/07/06 2,150 2,170 2,074 2,085 39,800
2012/07/05 2,067 2,150 2,067 2,139 34,700
2012/07/04 2,050 2,091 2,050 2,076 12,400
2012/07/03 2,029 2,060 2,029 2,049 19,200
2012/07/02 2,000 2,014 1,991 2,009 19,600
2012/06/29 1,938 2,020 1,922 1,988 29,800
2012/06/28 1,955 1,989 1,955 1,978 17,200
2012/06/27 2,005 2,005 1,938 1,947 25,500
2012/06/26 1,929 1,990 1,929 1,976 26,600
2012/06/25 1,938 1,948 1,907 1,910 8,900
2012/06/22 1,895 1,936 1,885 1,929 6,800
2012/06/21 1,910 1,913 1,894 1,900 27,700
2012/06/20 1,882 1,912 1,882 1,900 19,800
2012/06/19 1,876 1,889 1,870 1,870 11,000
2012/06/18 1,900 1,900 1,874 1,886 18,500
2012/06/15 1,854 1,900 1,854 1,891 22,700
2012/06/14 1,865 1,865 1,845 1,854 9,700
2012/06/13 1,872 1,896 1,860 1,872 15,700
2012/06/12 1,863 1,875 1,847 1,872 16,900
2012/06/11 1,898 1,898 1,872 1,875 10,500
2012/06/08 1,871 1,876 1,864 1,873 31,000
2012/06/07 1,871 1,911 1,865 1,881 19,600
2012/06/06 1,833 1,856 1,832 1,854 19,800
2012/06/05 1,848 1,873 1,800 1,871 20,400
2012/06/04 1,881 1,886 1,833 1,848 17,900
2012/06/01 1,920 1,927 1,881 1,913 39,200
2012/05/31 1,920 1,930 1,918 1,930 23,900
2012/05/30 1,922 1,951 1,920 1,942 10,600
2012/05/29 1,920 1,942 1,920 1,929 8,400
2012/05/28 1,945 1,956 1,920 1,926 8,400
2012/05/25 1,931 1,981 1,925 1,941 9,700
2012/05/24 1,968 1,985 1,930 1,941 11,600
2012/05/23 1,966 1,996 1,952 1,994 24,900
2012/05/22 2,011 2,012 1,930 1,965 25,400
2012/05/21 2,025 2,082 2,003 2,020 20,700
2012/05/18 2,046 2,046 2,014 2,032 25,400
2012/05/17 2,036 2,085 2,036 2,071 18,200
2012/05/16 2,057 2,093 2,016 2,037 21,300
2012/05/15 2,082 2,096 2,030 2,057 17,800
2012/05/14 2,050 2,100 2,040 2,069 21,700
2012/05/11 2,110 2,118 2,060 2,077 17,500
2012/05/10 2,090 2,110 2,070 2,103 15,600
2012/05/09 2,051 2,091 2,050 2,090 20,500
2012/05/08 2,010 2,066 2,010 2,055 8,800
2012/05/07 1,980 2,033 1,956 1,993 6,500
2012/05/02 2,037 2,055 2,026 2,027 11,800
2012/05/01 2,023 2,060 2,012 2,024 7,700
2012/04/27 2,010 2,034 2,009 2,011 15,700
2012/04/26 2,088 2,102 2,012 2,024 19,300
2012/04/25 2,075 2,090 2,074 2,088 6,300
2012/04/24 2,029 2,059 2,019 2,057 8,700
2012/04/23 2,060 2,072 2,058 2,060 17,300
2012/04/20 2,014 2,074 2,010 2,060 11,500
2012/04/19 2,020 2,031 2,009 2,017 12,000
2012/04/18 2,015 2,070 2,009 2,031 24,400
2012/04/17 2,033 2,033 2,010 2,012 12,800
2012/04/16 2,060 2,065 2,043 2,046 5,000
2012/04/13 2,074 2,093 2,058 2,069 11,800
2012/04/12 2,011 2,064 2,007 2,047 16,100
2012/04/11 2,011 2,023 1,987 1,999 16,600
2012/04/10 2,044 2,056 2,013 2,024 10,700
2012/04/09 2,064 2,064 2,031 2,044 9,000
2012/04/06 2,033 2,078 2,000 2,064 22,500
2012/04/05 2,045 2,071 2,018 2,032 35,100
2012/04/04 2,084 2,100 2,054 2,056 33,300
2012/04/03 2,096 2,111 2,085 2,102 15,300
2012/04/02 2,128 2,128 2,091 2,114 33,100
2012/03/30 2,108 2,133 2,104 2,105 16,300
2012/03/29 2,166 2,172 2,113 2,158 36,700
2012/03/28 2,181 2,181 2,092 2,122 32,700
2012/03/27 2,103 2,175 2,100 2,173 31,100
2012/03/26 2,140 2,146 2,086 2,096 24,400
2012/03/23 2,112 2,167 2,090 2,140 36,100
2012/03/22 2,042 2,149 2,042 2,108 60,900
2012/03/21 2,004 2,068 2,002 2,026 55,600
2012/03/19 1,965 2,002 1,964 1,987 26,100
2012/03/16 1,973 1,973 1,938 1,955 16,300
2012/03/15 1,975 1,975 1,935 1,935 11,800
2012/03/14 1,970 1,978 1,954 1,971 28,000
2012/03/13 1,952 1,977 1,945 1,945 17,600
2012/03/12 1,965 1,966 1,936 1,947 14,200
2012/03/09 1,910 1,983 1,910 1,958 37,900
2012/03/08 1,932 1,948 1,920 1,936 7,600
2012/03/07 1,912 1,930 1,912 1,930 8,500
2012/03/06 1,916 1,937 1,916 1,925 15,400
2012/03/05 1,975 1,985 1,924 1,927 19,200
2012/03/02 2,015 2,019 1,972 1,975 38,300
2012/03/01 2,070 2,070 1,992 2,011 23,100
2012/02/29 2,038 2,074 2,010 2,074 55,900
2012/02/28 2,000 2,050 1,994 2,038 35,000
2012/02/27 1,973 2,011 1,970 2,011 31,100
2012/02/24 1,935 1,978 1,935 1,972 16,900
2012/02/23 1,935 1,968 1,928 1,932 31,900
2012/02/22 1,912 1,964 1,912 1,945 22,200
2012/02/21 1,916 1,933 1,904 1,917 46,200
2012/02/20 1,953 1,976 1,942 1,945 30,600
2012/02/17 1,948 1,969 1,929 1,960 42,000
2012/02/16 1,965 1,976 1,940 1,942 11,700
2012/02/15 2,000 2,006 1,984 2,000 37,900
2012/02/14 2,000 2,038 1,993 2,038 17,700
2012/02/13 1,977 2,017 1,977 2,010 23,200
2012/02/10 1,962 2,000 1,950 1,985 37,100
2012/02/09 1,932 1,957 1,927 1,950 27,600
2012/02/08 1,906 1,936 1,877 1,930 33,100
2012/02/07 1,887 1,904 1,877 1,896 27,500
2012/02/06 1,821 1,841 1,803 1,832 10,500
2012/02/03 1,837 1,856 1,821 1,821 8,600
2012/02/02 1,800 1,848 1,800 1,837 13,200
2012/02/01 1,803 1,837 1,800 1,800 11,800
2012/01/31 1,822 1,832 1,797 1,803 6,800
2012/01/30 1,830 1,842 1,822 1,822 7,900
2012/01/27 1,827 1,838 1,826 1,832 7,000
2012/01/26 1,807 1,835 1,807 1,826 11,600
2012/01/25 1,793 1,829 1,793 1,807 15,300
2012/01/24 1,815 1,836 1,793 1,802 11,600
2012/01/23 1,795 1,818 1,784 1,815 23,700
2012/01/20 1,820 1,832 1,774 1,812 17,200
2012/01/19 1,820 1,849 1,796 1,796 8,400
2012/01/18 1,832 1,850 1,813 1,830 9,000
2012/01/17 1,830 1,832 1,810 1,818 21,700
2012/01/16 1,796 1,822 1,791 1,822 5,000
2012/01/13 1,785 1,822 1,785 1,817 4,600
2012/01/12 1,791 1,819 1,765 1,778 22,300
2012/01/11 1,801 1,825 1,800 1,811 5,400
2012/01/10 1,801 1,831 1,780 1,804 15,500
2012/01/06 1,802 1,817 1,800 1,801 14,700
2012/01/05 1,834 1,834 1,802 1,805 7,000
2012/01/04 1,844 1,844 1,800 1,823 17,600

このページの先頭へ