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
2016/12/30 2,754 2,794 2,754 2,786 35,800
2016/12/29 2,798 2,802 2,753 2,772 54,300
2016/12/28 2,780 2,808 2,769 2,805 37,700
2016/12/27 2,780 2,790 2,757 2,764 32,000
2016/12/26 2,775 2,785 2,748 2,772 45,300
2016/12/22 2,714 2,740 2,714 2,725 56,300
2016/12/21 2,789 2,789 2,708 2,712 160,200
2016/12/20 2,773 2,800 2,755 2,789 98,000
2016/12/19 2,810 2,814 2,770 2,809 115,900
2016/12/16 2,815 2,839 2,786 2,831 129,500
2016/12/15 2,800 2,804 2,742 2,779 188,300
2016/12/14 2,788 2,792 2,758 2,780 131,800
2016/12/13 2,747 2,786 2,733 2,786 113,500
2016/12/12 2,703 2,764 2,683 2,762 103,900
2016/12/09 2,709 2,722 2,655 2,702 153,600
2016/12/08 2,739 2,748 2,688 2,709 172,900
2016/12/07 2,652 2,707 2,648 2,703 150,300
2016/12/06 2,654 2,665 2,602 2,636 134,600
2016/12/05 2,676 2,676 2,614 2,654 102,600
2016/12/02 2,690 2,698 2,629 2,677 174,400
2016/12/01 2,660 2,729 2,640 2,699 225,400
2016/11/30 2,593 2,635 2,583 2,634 103,600
2016/11/29 2,595 2,609 2,580 2,592 83,500
2016/11/28 2,576 2,602 2,535 2,596 131,900
2016/11/25 2,637 2,643 2,597 2,606 93,200
2016/11/24 2,679 2,679 2,623 2,635 109,700
2016/11/22 2,675 2,701 2,643 2,678 78,100
2016/11/21 2,700 2,706 2,663 2,685 90,700
2016/11/18 2,750 2,750 2,656 2,695 176,400
2016/11/17 2,655 2,734 2,650 2,709 150,300
2016/11/16 2,657 2,670 2,597 2,663 153,500
2016/11/15 2,620 2,648 2,584 2,644 125,700
2016/11/14 2,673 2,698 2,624 2,662 70,400
2016/11/11 2,693 2,698 2,626 2,640 115,400
2016/11/10 2,701 2,753 2,622 2,677 183,000
2016/11/09 2,619 2,718 2,536 2,570 157,300
2016/11/08 2,680 2,734 2,626 2,694 149,500
2016/11/07 2,715 2,740 2,692 2,728 77,400
2016/11/04 2,706 2,727 2,690 2,705 111,400
2016/11/02 2,730 2,741 2,676 2,706 118,800
2016/11/01 2,778 2,791 2,760 2,775 60,100
2016/10/31 2,790 2,800 2,772 2,787 94,100
2016/10/28 2,799 2,816 2,757 2,790 342,100
2016/10/27 2,817 2,831 2,760 2,778 97,600
2016/10/26 2,814 2,849 2,814 2,824 109,600
2016/10/25 2,805 2,817 2,802 2,806 61,200
2016/10/24 2,820 2,834 2,807 2,813 53,500
2016/10/21 2,850 2,857 2,796 2,825 93,000
2016/10/20 2,809 2,838 2,809 2,838 94,200
2016/10/19 2,849 2,865 2,801 2,821 132,700
2016/10/18 2,852 2,879 2,825 2,839 158,500
2016/10/17 2,891 2,899 2,841 2,852 120,100
2016/10/14 2,899 2,938 2,866 2,907 161,000
2016/10/13 2,830 2,876 2,817 2,861 140,700
2016/10/12 2,770 2,819 2,760 2,810 140,700
2016/10/11 2,780 2,790 2,731 2,769 136,400
2016/10/07 2,752 2,752 2,679 2,711 72,500
2016/10/06 2,740 2,740 2,689 2,702 87,700
2016/10/05 2,688 2,714 2,667 2,702 85,000
2016/10/04 2,660 2,676 2,640 2,666 48,300
2016/10/03 2,698 2,698 2,645 2,658 59,800
2016/09/30 2,612 2,665 2,583 2,653 71,500
2016/09/29 2,686 2,703 2,632 2,637 109,600
2016/09/28 2,752 2,752 2,665 2,689 109,900
2016/09/27 2,669 2,799 2,620 2,787 145,400
2016/09/26 2,641 2,669 2,602 2,633 96,200
2016/09/23 2,540 2,643 2,527 2,641 114,300
2016/09/21 2,567 2,575 2,518 2,565 127,500
2016/09/20 2,491 2,609 2,472 2,591 123,900
2016/09/16 2,530 2,541 2,493 2,541 84,000
2016/09/15 2,467 2,494 2,420 2,433 42,400
2016/09/14 2,470 2,547 2,470 2,480 74,300
2016/09/13 2,464 2,480 2,452 2,461 36,300
2016/09/12 2,432 2,461 2,422 2,452 40,200
2016/09/09 2,497 2,510 2,445 2,445 96,000
2016/09/08 2,587 2,587 2,533 2,547 50,000
2016/09/07 2,523 2,603 2,491 2,600 142,500
2016/09/06 2,390 2,478 2,390 2,473 64,300
2016/09/05 2,410 2,410 2,351 2,383 85,100
2016/09/02 2,451 2,451 2,404 2,413 77,300
2016/09/01 2,548 2,552 2,460 2,469 95,300
2016/08/31 2,520 2,562 2,507 2,537 80,700
2016/08/30 2,515 2,540 2,490 2,529 59,500
2016/08/29 2,568 2,568 2,487 2,515 54,100
2016/08/29 1 -> 2.00 分割
2016/08/26 5,030 5,040 4,890 4,935 40,300
2016/08/25 5,050 5,100 4,965 5,020 63,300
2016/08/24 5,230 5,230 5,080 5,150 41,300
2016/08/23 5,200 5,280 5,120 5,140 35,500
2016/08/22 5,200 5,280 5,160 5,260 37,500
2016/08/19 5,230 5,250 5,160 5,190 49,700
2016/08/18 5,200 5,240 5,170 5,210 40,300
2016/08/17 5,130 5,220 5,130 5,190 39,500
2016/08/16 5,140 5,180 5,090 5,090 26,600
2016/08/15 5,210 5,360 5,140 5,220 72,400
2016/08/12 5,170 5,260 4,970 4,970 73,100
2016/08/10 4,960 5,190 4,920 5,170 57,200
2016/08/09 4,775 4,895 4,720 4,890 42,700
2016/08/08 4,585 4,735 4,555 4,695 54,500
2016/08/05 4,610 4,695 4,600 4,600 25,500
2016/08/04 4,750 4,765 4,630 4,665 30,800
2016/08/03 4,770 4,770 4,690 4,705 36,900
2016/08/02 4,860 4,910 4,785 4,785 68,800
2016/08/01 4,920 4,995 4,870 4,930 34,600
2016/07/29 4,835 4,945 4,790 4,920 23,300
2016/07/28 4,950 4,950 4,830 4,835 44,600
2016/07/27 4,980 5,040 4,960 4,990 17,400
2016/07/26 4,970 5,020 4,950 4,970 43,900
2016/07/25 5,030 5,110 4,900 4,980 57,100
2016/07/22 4,940 5,040 4,940 5,010 26,500
2016/07/21 5,200 5,200 4,935 4,940 49,900
2016/07/20 5,070 5,220 5,050 5,200 63,400
2016/07/19 4,950 5,060 4,895 5,040 39,600
2016/07/15 4,970 5,030 4,860 4,880 25,600
2016/07/14 5,010 5,170 4,950 4,990 60,600
2016/07/13 5,020 5,040 4,830 4,870 46,200
2016/07/12 4,950 4,985 4,840 4,845 42,700
2016/07/11 4,840 4,945 4,820 4,900 50,600
2016/07/08 4,795 4,845 4,780 4,785 46,500
2016/07/07 4,735 4,780 4,700 4,750 39,500
2016/07/06 4,775 4,775 4,605 4,750 40,200
2016/07/05 4,905 4,910 4,775 4,795 23,100
2016/07/04 4,885 4,885 4,825 4,870 41,700
2016/07/01 4,760 4,840 4,755 4,820 23,600
2016/06/30 4,950 4,955 4,675 4,690 51,000
2016/06/29 4,840 4,960 4,840 4,915 55,500
2016/06/28 4,665 4,865 4,665 4,810 39,200
2016/06/27 4,635 4,825 4,635 4,785 35,200
2016/06/24 4,985 4,990 4,585 4,640 43,500
2016/06/23 4,905 4,930 4,810 4,915 24,100
2016/06/22 4,895 4,910 4,775 4,855 30,200
2016/06/21 4,865 4,970 4,830 4,930 48,700
2016/06/20 4,850 4,915 4,795 4,795 24,100
2016/06/17 4,765 4,835 4,760 4,780 25,100
2016/06/16 4,890 4,940 4,760 4,765 31,100
2016/06/15 4,850 4,950 4,845 4,895 46,700
2016/06/14 4,880 4,915 4,765 4,880 43,000
2016/06/13 4,880 4,995 4,880 4,950 48,200
2016/06/10 5,010 5,030 4,955 5,000 31,200
2016/06/09 4,950 5,080 4,950 5,050 30,300
2016/06/08 4,955 4,970 4,880 4,955 43,100
2016/06/07 5,160 5,160 4,925 4,955 36,100
2016/06/06 5,000 5,110 4,990 5,100 23,500
2016/06/03 5,090 5,130 5,020 5,070 26,900
2016/06/02 5,070 5,130 4,995 5,030 42,900
2016/06/01 5,160 5,200 5,060 5,080 28,000
2016/05/31 5,240 5,250 5,020 5,180 62,400
2016/05/30 5,100 5,280 5,000 5,250 49,500
2016/05/27 4,995 5,070 4,895 5,000 46,000
2016/05/26 5,010 5,080 4,925 4,925 49,600
2016/05/25 5,070 5,100 4,945 4,985 34,500
2016/05/24 5,030 5,050 4,970 4,985 38,400
2016/05/23 5,010 5,120 4,985 5,070 48,000
2016/05/20 4,885 5,100 4,835 5,010 77,000
2016/05/19 4,840 4,925 4,790 4,885 37,700
2016/05/18 4,885 4,960 4,710 4,745 76,700
2016/05/17 4,775 4,965 4,740 4,885 53,800
2016/05/16 4,700 4,880 4,650 4,680 50,900
2016/05/13 4,670 4,710 4,595 4,675 34,300
2016/05/12 4,670 4,725 4,635 4,700 42,200
2016/05/11 4,745 4,745 4,605 4,680 39,800
2016/05/10 4,450 4,720 4,435 4,675 49,200
2016/05/09 4,430 4,505 4,420 4,450 33,500
2016/05/06 4,515 4,585 4,475 4,495 33,900
2016/05/02 4,620 4,620 4,470 4,585 50,900
2016/04/28 4,735 4,760 4,550 4,645 42,300
2016/04/27 4,700 4,750 4,570 4,640 55,900
2016/04/26 4,645 4,900 4,630 4,765 93,600
2016/04/25 4,675 4,675 4,605 4,645 34,500
2016/04/22 4,705 4,730 4,590 4,675 32,300
2016/04/21 4,650 4,770 4,625 4,720 34,700
2016/04/20 4,590 4,630 4,530 4,600 35,900
2016/04/19 4,655 4,680 4,570 4,590 48,400
2016/04/18 4,600 4,700 4,550 4,660 46,000
2016/04/15 4,610 4,770 4,595 4,635 62,600
2016/04/14 4,515 4,610 4,495 4,610 65,000
2016/04/13 4,485 4,500 4,385 4,415 42,300
2016/04/12 4,425 4,480 4,400 4,455 46,400
2016/04/11 4,415 4,450 4,360 4,430 26,100
2016/04/08 4,305 4,470 4,290 4,435 42,400
2016/04/07 4,290 4,425 4,290 4,365 46,200
2016/04/06 4,100 4,285 4,100 4,270 70,400
2016/04/05 4,270 4,305 4,110 4,130 47,700
2016/04/04 4,125 4,285 4,115 4,275 55,900
2016/04/01 4,325 4,355 4,085 4,125 105,000
2016/03/31 4,490 4,550 4,360 4,360 50,100
2016/03/30 4,490 4,550 4,430 4,485 53,100
2016/03/29 4,475 4,505 4,410 4,430 48,300
2016/03/28 4,410 4,585 4,410 4,520 150,300
2016/03/25 4,440 4,530 4,400 4,410 49,200
2016/03/24 4,405 4,470 4,380 4,420 42,100
2016/03/23 4,575 4,635 4,390 4,405 106,200
2016/03/22 4,335 4,665 4,335 4,645 89,100
2016/03/18 4,335 4,415 4,305 4,330 64,400
2016/03/17 4,400 4,455 4,300 4,335 60,500
2016/03/16 4,390 4,405 4,325 4,380 37,600
2016/03/15 4,420 4,485 4,410 4,430 35,100
2016/03/14 4,495 4,500 4,415 4,430 32,500
2016/03/11 4,450 4,520 4,405 4,470 93,000
2016/03/10 4,290 4,460 4,285 4,450 72,500
2016/03/09 4,320 4,355 4,185 4,230 66,500
2016/03/08 4,300 4,395 4,280 4,350 60,500
2016/03/07 4,410 4,470 4,295 4,340 60,500
2016/03/04 4,355 4,440 4,325 4,410 40,200
2016/03/03 4,245 4,355 4,210 4,350 38,400
2016/03/02 4,300 4,350 4,275 4,285 77,300
2016/03/01 4,210 4,275 4,175 4,255 74,100
2016/02/29 4,115 4,240 4,100 4,205 63,400
2016/02/26 4,150 4,160 4,060 4,080 39,200
2016/02/25 4,055 4,170 3,995 4,150 77,600
2016/02/24 3,920 4,020 3,900 3,985 39,400
2016/02/23 4,085 4,085 3,905 3,955 50,000
2016/02/22 3,980 4,150 3,975 4,095 81,400
2016/02/19 3,975 4,010 3,905 3,980 46,300
2016/02/18 4,000 4,035 3,895 3,975 108,600
2016/02/17 4,065 4,090 3,790 3,830 120,000
2016/02/16 3,770 4,160 3,760 4,135 135,700
2016/02/15 3,675 3,795 3,645 3,775 58,100
2016/02/12 3,745 3,745 3,525 3,535 137,200
2016/02/10 3,740 3,750 3,645 3,705 130,200
2016/02/09 3,740 3,850 3,620 3,670 81,200
2016/02/08 3,650 3,860 3,650 3,685 102,100
2016/02/05 3,675 3,755 3,650 3,725 53,000
2016/02/04 3,745 3,800 3,675 3,750 63,100
2016/02/03 3,780 3,825 3,690 3,815 55,400
2016/02/02 3,725 3,820 3,695 3,800 46,800
2016/02/01 3,665 3,745 3,655 3,715 40,100
2016/01/29 3,535 3,670 3,515 3,665 43,400
2016/01/28 3,525 3,590 3,490 3,580 34,700
2016/01/27 3,440 3,535 3,430 3,525 36,700
2016/01/26 3,370 3,410 3,315 3,365 44,800
2016/01/25 3,295 3,400 3,285 3,375 49,700
2016/01/22 3,300 3,360 3,245 3,265 81,300
2016/01/21 3,210 3,325 3,210 3,265 57,100
2016/01/20 3,295 3,325 3,245 3,265 57,400
2016/01/19 3,220 3,295 3,200 3,280 82,200
2016/01/18 3,125 3,245 3,125 3,220 72,600
2016/01/15 3,350 3,380 3,260 3,265 59,500
2016/01/14 3,380 3,400 3,330 3,350 65,700
2016/01/13 3,470 3,470 3,410 3,440 39,700
2016/01/12 3,585 3,620 3,500 3,510 23,400
2016/01/08 3,680 3,725 3,620 3,665 27,700
2016/01/07 3,720 3,725 3,645 3,660 18,900
2016/01/06 3,715 3,760 3,645 3,690 18,200
2016/01/05 3,605 3,715 3,605 3,670 19,500
2016/01/04 3,650 3,695 3,610 3,655 39,400

このページの先頭へ