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
2013/12/30 3,505 3,565 3,505 3,560 22,400
2013/12/27 3,465 3,515 3,445 3,505 33,200
2013/12/26 3,385 3,470 3,385 3,465 18,200
2013/12/25 3,315 3,385 3,315 3,385 30,800
2013/12/24 3,385 3,400 3,345 3,370 22,000
2013/12/20 3,425 3,430 3,370 3,405 24,600
2013/12/19 3,400 3,425 3,380 3,415 52,600
2013/12/18 3,355 3,400 3,355 3,385 34,600
2013/12/17 3,345 3,385 3,345 3,355 13,500
2013/12/16 3,390 3,400 3,330 3,370 32,700
2013/12/13 3,380 3,400 3,355 3,380 50,000
2013/12/12 3,430 3,435 3,380 3,410 42,500
2013/12/11 3,375 3,440 3,370 3,430 28,000
2013/12/10 3,395 3,420 3,380 3,405 53,100
2013/12/09 3,425 3,435 3,395 3,425 22,100
2013/12/06 3,410 3,425 3,390 3,405 32,700
2013/12/05 3,445 3,475 3,405 3,410 16,900
2013/12/04 3,380 3,470 3,370 3,450 50,100
2013/12/03 3,495 3,495 3,400 3,410 45,500
2013/12/02 3,455 3,505 3,450 3,495 17,800
2013/11/29 3,450 3,480 3,435 3,470 21,900
2013/11/28 3,510 3,510 3,460 3,490 26,400
2013/11/27 3,575 3,575 3,490 3,505 33,800
2013/11/26 3,525 3,595 3,455 3,595 64,200
2013/11/25 3,490 3,525 3,490 3,525 29,100
2013/11/22 3,560 3,565 3,485 3,505 41,800
2013/11/21 3,470 3,525 3,455 3,520 47,000
2013/11/20 3,450 3,480 3,425 3,470 53,300
2013/11/19 3,355 3,455 3,350 3,425 82,300
2013/11/18 3,340 3,380 3,325 3,360 32,000
2013/11/15 3,340 3,385 3,330 3,360 49,300
2013/11/14 3,290 3,330 3,265 3,310 36,800
2013/11/13 3,345 3,355 3,255 3,270 50,700
2013/11/12 3,285 3,370 3,280 3,370 46,100
2013/11/11 3,300 3,315 3,230 3,280 42,300
2013/11/08 3,270 3,295 3,200 3,255 46,200
2013/11/07 3,365 3,375 3,285 3,290 43,800
2013/11/06 3,360 3,410 3,340 3,375 44,900
2013/11/05 3,335 3,400 3,295 3,330 85,000
2013/11/01 3,345 3,370 3,275 3,315 54,300
2013/10/31 3,335 3,390 3,325 3,350 45,900
2013/10/30 3,405 3,410 3,315 3,320 102,800
2013/10/29 3,320 3,430 3,305 3,400 94,400
2013/10/28 3,375 3,375 3,295 3,310 53,900
2013/10/25 3,395 3,400 3,315 3,345 89,500
2013/10/24 3,285 3,420 3,280 3,405 124,100
2013/10/23 3,285 3,330 3,260 3,270 54,200
2013/10/22 3,345 3,345 3,280 3,285 64,500
2013/10/21 3,370 3,370 3,315 3,330 38,800
2013/10/18 3,265 3,345 3,265 3,330 54,000
2013/10/17 3,295 3,315 3,275 3,290 26,900
2013/10/16 3,290 3,335 3,220 3,255 93,200
2013/10/15 3,315 3,345 3,295 3,305 47,900
2013/10/11 3,390 3,395 3,310 3,340 48,000
2013/10/10 3,350 3,380 3,290 3,345 71,800
2013/10/09 3,295 3,315 3,250 3,310 59,300
2013/10/08 3,195 3,325 3,185 3,305 111,800
2013/10/07 3,195 3,250 3,170 3,175 51,100
2013/10/04 3,285 3,285 3,150 3,185 54,900
2013/10/03 3,290 3,325 3,210 3,280 89,000
2013/10/02 3,215 3,250 3,150 3,160 30,300
2013/10/01 3,215 3,280 3,195 3,215 56,200
2013/09/30 3,210 3,245 3,170 3,215 57,600
2013/09/27 3,185 3,250 3,165 3,225 54,400
2013/09/26 3,090 3,165 3,045 3,155 45,400
2013/09/25 3,130 3,175 3,105 3,110 34,800
2013/09/24 3,055 3,145 3,030 3,125 65,600
2013/09/20 3,040 3,095 3,040 3,070 115,100
2013/09/19 3,000 3,070 2,990 3,045 78,100
2013/09/18 3,010 3,050 2,988 3,005 76,000
2013/09/17 3,025 3,060 2,987 3,010 74,900
2013/09/13 3,075 3,130 3,065 3,080 60,700
2013/09/12 3,035 3,125 3,020 3,120 64,500
2013/09/11 3,065 3,085 3,010 3,030 38,600
2013/09/10 3,170 3,170 3,010 3,050 61,700
2013/09/09 3,025 3,130 3,025 3,130 56,400
2013/09/06 2,990 2,991 2,946 2,974 28,700
2013/09/05 3,010 3,020 2,975 2,998 36,100
2013/09/04 2,970 3,020 2,962 3,015 44,100
2013/09/03 2,908 3,035 2,908 3,015 68,000
2013/09/02 2,876 2,936 2,876 2,907 19,700
2013/08/30 2,874 2,910 2,871 2,885 51,600
2013/08/29 2,870 2,899 2,867 2,896 16,900
2013/08/28 2,866 2,890 2,825 2,875 54,200
2013/08/27 2,950 2,953 2,920 2,930 28,300
2013/08/26 2,910 2,959 2,910 2,950 45,400
2013/08/23 2,912 2,940 2,885 2,908 99,400
2013/08/22 2,839 2,929 2,823 2,910 46,000
2013/08/21 2,833 2,879 2,831 2,868 46,100
2013/08/20 2,814 2,885 2,814 2,834 69,300
2013/08/19 2,803 2,860 2,708 2,840 59,600
2013/08/16 2,797 2,820 2,780 2,803 65,500
2013/08/15 2,795 2,825 2,739 2,792 79,900
2013/08/14 2,685 2,828 2,683 2,815 228,500
2013/08/13 2,574 2,691 2,571 2,683 107,600
2013/08/12 2,525 2,558 2,513 2,546 58,300
2013/08/09 2,499 2,525 2,455 2,505 39,300
2013/08/08 2,498 2,529 2,461 2,464 42,700
2013/08/07 2,539 2,539 2,471 2,475 47,600
2013/08/06 2,546 2,558 2,513 2,556 22,700
2013/08/05 2,533 2,566 2,518 2,556 36,500
2013/08/02 2,546 2,581 2,518 2,551 57,900
2013/08/01 2,538 2,538 2,480 2,519 49,800
2013/07/31 2,516 2,584 2,504 2,552 55,100
2013/07/30 2,454 2,521 2,454 2,510 43,000
2013/07/29 2,528 2,531 2,455 2,459 26,800
2013/07/26 2,588 2,600 2,569 2,575 24,700
2013/07/25 2,655 2,655 2,582 2,586 22,500
2013/07/24 2,627 2,645 2,603 2,640 31,600
2013/07/23 2,598 2,633 2,589 2,626 26,600
2013/07/22 2,595 2,610 2,562 2,598 19,700
2013/07/19 2,600 2,610 2,552 2,565 25,000
2013/07/18 2,606 2,619 2,552 2,598 33,900
2013/07/17 2,600 2,603 2,532 2,596 50,100
2013/07/16 2,549 2,620 2,544 2,607 51,300
2013/07/12 2,590 2,620 2,550 2,555 51,600
2013/07/11 2,580 2,599 2,560 2,588 27,300
2013/07/10 2,590 2,616 2,563 2,582 41,600
2013/07/09 2,572 2,600 2,548 2,599 67,400
2013/07/08 2,541 2,604 2,538 2,546 91,200
2013/07/05 2,504 2,527 2,498 2,521 24,100
2013/07/04 2,498 2,515 2,471 2,487 14,100
2013/07/03 2,486 2,513 2,468 2,500 68,700
2013/07/02 2,548 2,548 2,453 2,465 71,100
2013/07/01 2,518 2,542 2,493 2,539 53,700
2013/06/28 2,483 2,518 2,436 2,516 67,200
2013/06/27 2,415 2,490 2,404 2,482 61,400
2013/06/26 2,429 2,471 2,387 2,387 26,800
2013/06/25 2,414 2,455 2,404 2,427 71,100
2013/06/24 2,480 2,499 2,442 2,453 20,300
2013/06/21 2,440 2,480 2,424 2,480 44,600
2013/06/20 2,518 2,518 2,445 2,477 37,000
2013/06/19 2,550 2,564 2,490 2,519 48,600
2013/06/18 2,429 2,525 2,429 2,510 110,300
2013/06/17 2,471 2,525 2,388 2,393 156,100
2013/06/14 2,489 2,503 2,438 2,491 91,300
2013/06/13 2,487 2,487 2,417 2,422 67,000
2013/06/12 2,520 2,552 2,449 2,486 64,400
2013/06/11 2,502 2,561 2,463 2,557 95,900
2013/06/10 2,465 2,509 2,454 2,504 95,000
2013/06/07 2,330 2,420 2,317 2,392 164,800
2013/06/06 2,461 2,461 2,302 2,347 88,700
2013/06/05 2,455 2,545 2,455 2,476 82,800
2013/06/04 2,431 2,485 2,402 2,446 92,300
2013/06/03 2,452 2,495 2,430 2,442 73,200
2013/05/31 2,478 2,495 2,438 2,451 51,500
2013/05/30 2,517 2,517 2,436 2,443 80,000
2013/05/29 2,469 2,547 2,450 2,523 77,900
2013/05/28 2,411 2,480 2,409 2,452 116,800
2013/05/27 2,446 2,479 2,380 2,434 73,700
2013/05/24 2,480 2,532 2,420 2,496 117,300
2013/05/23 2,521 2,595 2,478 2,478 147,300
2013/05/22 2,598 2,599 2,563 2,568 42,900
2013/05/21 2,618 2,638 2,567 2,588 102,200
2013/05/20 2,600 2,696 2,565 2,618 106,100
2013/05/17 2,533 2,614 2,520 2,560 117,400
2013/05/16 2,670 2,689 2,500 2,583 176,100
2013/05/15 2,729 2,729 2,650 2,662 220,800
2013/05/14 2,650 2,685 2,610 2,673 132,500
2013/05/13 2,710 2,724 2,550 2,617 164,300
2013/05/10 2,680 2,690 2,624 2,660 152,700
2013/05/09 2,667 2,679 2,630 2,636 80,400
2013/05/08 2,700 2,740 2,613 2,648 194,500
2013/05/07 2,598 2,680 2,570 2,654 114,500
2013/05/02 2,540 2,579 2,519 2,558 103,300
2013/05/01 2,510 2,558 2,485 2,502 144,800
2013/04/30 2,477 2,528 2,470 2,509 93,800
2013/04/26 2,558 2,580 2,427 2,427 143,200
2013/04/25 2,580 2,585 2,510 2,558 159,700
2013/04/24 2,501 2,594 2,470 2,557 263,200
2013/04/23 2,399 2,502 2,399 2,451 212,800
2013/04/22 2,461 2,485 2,360 2,393 225,700
2013/04/19 2,433 2,453 2,392 2,414 88,500
2013/04/18 2,466 2,498 2,405 2,421 122,200
2013/04/17 2,478 2,524 2,478 2,498 34,500
2013/04/16 2,489 2,498 2,450 2,478 29,800
2013/04/15 2,535 2,547 2,499 2,514 34,600
2013/04/12 2,561 2,574 2,536 2,563 28,100
2013/04/11 2,555 2,577 2,530 2,561 54,000
2013/04/10 2,564 2,564 2,531 2,557 28,200
2013/04/09 2,536 2,573 2,529 2,564 42,900
2013/04/08 2,545 2,590 2,500 2,536 81,000
2013/04/05 2,493 2,560 2,440 2,529 101,900
2013/04/04 2,445 2,523 2,408 2,518 95,400
2013/04/03 2,439 2,480 2,360 2,439 110,400
2013/04/02 2,399 2,466 2,336 2,429 80,300
2013/04/01 2,519 2,519 2,384 2,394 37,700
2013/03/29 2,570 2,570 2,501 2,519 28,100
2013/03/28 2,571 2,572 2,516 2,536 46,800
2013/03/27 2,568 2,579 2,550 2,571 26,400
2013/03/26 2,550 2,568 2,541 2,558 40,100
2013/03/25 2,582 2,583 2,526 2,550 72,800
2013/03/22 2,600 2,600 2,540 2,540 44,700
2013/03/21 2,520 2,597 2,514 2,580 84,200
2013/03/19 2,463 2,499 2,463 2,489 33,200
2013/03/18 2,520 2,532 2,445 2,449 71,100
2013/03/15 2,479 2,540 2,478 2,511 59,300
2013/03/14 2,483 2,500 2,464 2,477 41,800
2013/03/13 2,497 2,526 2,473 2,483 67,100
2013/03/12 2,556 2,563 2,394 2,510 83,200
2013/03/11 2,578 2,578 2,532 2,549 66,200
2013/03/08 2,497 2,549 2,497 2,531 86,700
2013/03/07 2,535 2,539 2,487 2,513 70,500
2013/03/06 2,500 2,521 2,490 2,507 89,900
2013/03/05 2,500 2,520 2,459 2,477 158,200
2013/03/04 2,420 2,468 2,420 2,447 61,600
2013/03/01 2,354 2,428 2,353 2,405 80,900
2013/02/28 2,373 2,380 2,335 2,355 47,700
2013/02/27 2,355 2,379 2,348 2,373 71,400
2013/02/26 2,343 2,380 2,314 2,364 82,100
2013/02/25 2,304 2,367 2,303 2,351 65,400
2013/02/22 2,383 2,401 2,294 2,299 116,100
2013/02/21 2,353 2,430 2,353 2,371 99,700
2013/02/20 2,366 2,397 2,341 2,362 110,500
2013/02/19 2,300 2,362 2,284 2,349 65,600
2013/02/18 2,264 2,315 2,225 2,314 101,000
2013/02/15 2,310 2,356 2,250 2,278 164,700
2013/02/14 2,349 2,590 2,290 2,340 448,600
2013/02/13 2,235 2,435 2,232 2,280 284,300
2013/02/12 2,225 2,229 2,125 2,130 70,100
2013/02/08 2,260 2,260 2,209 2,211 27,800
2013/02/07 2,230 2,277 2,223 2,270 47,200
2013/02/06 2,228 2,238 2,213 2,213 37,400
2013/02/05 2,250 2,266 2,227 2,242 17,400
2013/02/04 2,238 2,267 2,217 2,251 25,500
2013/02/01 2,227 2,243 2,215 2,218 14,200
2013/01/31 2,236 2,253 2,220 2,229 8,500
2013/01/30 2,233 2,245 2,215 2,236 34,100
2013/01/29 2,256 2,267 2,226 2,233 14,800
2013/01/28 2,264 2,271 2,251 2,256 21,700
2013/01/25 2,220 2,264 2,220 2,251 23,800
2013/01/24 2,211 2,247 2,211 2,238 18,000
2013/01/23 2,205 2,247 2,204 2,211 22,800
2013/01/22 2,278 2,278 2,201 2,207 28,200
2013/01/21 2,208 2,285 2,205 2,284 35,700
2013/01/18 2,270 2,280 2,175 2,188 37,600
2013/01/17 2,164 2,261 2,137 2,251 55,000
2013/01/16 2,149 2,161 2,140 2,154 11,700
2013/01/15 2,160 2,163 2,143 2,148 21,200
2013/01/11 2,157 2,170 2,130 2,163 18,700
2013/01/10 2,134 2,148 2,114 2,140 13,100
2013/01/09 2,093 2,155 2,088 2,134 56,800
2013/01/08 2,128 2,176 2,090 2,093 64,500
2013/01/07 2,153 2,153 2,118 2,128 22,400
2013/01/04 2,155 2,176 2,134 2,162 25,200

このページの先頭へ