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
2017/12/29 2,824 2,824 2,791 2,805 32,800
2017/12/28 2,829 2,835 2,814 2,817 26,200
2017/12/27 2,798 2,843 2,798 2,838 25,400
2017/12/26 2,843 2,846 2,813 2,821 24,900
2017/12/25 2,815 2,823 2,794 2,820 21,200
2017/12/22 2,810 2,834 2,800 2,819 50,800
2017/12/21 2,821 2,836 2,800 2,809 128,700
2017/12/20 2,812 2,827 2,787 2,821 138,300
2017/12/19 2,855 2,855 2,810 2,812 69,000
2017/12/18 2,874 2,874 2,832 2,843 62,600
2017/12/15 2,886 2,889 2,841 2,851 90,700
2017/12/14 2,906 2,913 2,858 2,865 106,300
2017/12/13 2,782 2,943 2,781 2,906 252,700
2017/12/12 2,788 2,788 2,754 2,777 61,500
2017/12/11 2,799 2,799 2,747 2,787 54,300
2017/12/08 2,725 2,787 2,725 2,766 104,900
2017/12/07 2,719 2,792 2,705 2,775 197,400
2017/12/06 2,688 2,707 2,679 2,702 105,200
2017/12/05 2,677 2,693 2,651 2,688 47,100
2017/12/04 2,738 2,738 2,685 2,686 54,600
2017/12/01 2,714 2,747 2,714 2,738 102,900
2017/11/30 2,699 2,718 2,667 2,706 153,200
2017/11/29 2,658 2,691 2,647 2,681 86,600
2017/11/28 2,631 2,661 2,631 2,647 78,900
2017/11/27 2,644 2,664 2,630 2,633 68,000
2017/11/24 2,604 2,636 2,596 2,631 66,200
2017/11/22 2,622 2,639 2,616 2,624 87,100
2017/11/21 2,627 2,649 2,602 2,614 73,800
2017/11/20 2,592 2,606 2,573 2,593 59,100
2017/11/17 2,565 2,608 2,544 2,574 193,500
2017/11/16 2,597 2,630 2,579 2,605 87,100
2017/11/15 2,627 2,639 2,581 2,588 127,700
2017/11/14 2,698 2,703 2,630 2,634 136,500
2017/11/13 2,713 2,718 2,661 2,682 118,800
2017/11/10 2,604 2,710 2,603 2,705 279,800
2017/11/09 2,530 2,608 2,454 2,595 432,800
2017/11/08 2,526 2,637 2,478 2,630 276,700
2017/11/07 2,548 2,548 2,502 2,529 82,300
2017/11/06 2,529 2,571 2,517 2,543 86,300
2017/11/02 2,530 2,533 2,506 2,530 59,200
2017/11/01 2,524 2,536 2,489 2,524 92,800
2017/10/31 2,460 2,510 2,416 2,502 113,100
2017/10/30 2,520 2,523 2,498 2,519 169,600
2017/10/27 2,496 2,528 2,492 2,526 97,400
2017/10/26 2,496 2,520 2,461 2,501 118,800
2017/10/25 2,548 2,548 2,508 2,516 94,500
2017/10/24 2,528 2,557 2,523 2,548 83,100
2017/10/23 2,518 2,547 2,497 2,523 179,400
2017/10/20 2,465 2,495 2,462 2,491 74,400
2017/10/19 2,461 2,488 2,458 2,464 89,700
2017/10/18 2,430 2,474 2,430 2,470 83,800
2017/10/17 2,457 2,457 2,419 2,430 82,900
2017/10/16 2,464 2,464 2,441 2,443 109,400
2017/10/13 2,485 2,497 2,449 2,464 94,200
2017/10/12 2,497 2,506 2,484 2,485 47,500
2017/10/11 2,510 2,521 2,492 2,493 79,600
2017/10/10 2,539 2,543 2,505 2,510 132,600
2017/10/06 2,565 2,604 2,551 2,552 88,700
2017/10/05 2,588 2,597 2,553 2,553 150,300
2017/10/04 2,650 2,650 2,606 2,611 104,400
2017/10/03 2,636 2,680 2,632 2,647 290,400
2017/10/02 2,480 2,631 2,462 2,616 561,700
2017/09/29 2,337 2,410 2,337 2,407 202,600
2017/09/28 2,350 2,369 2,338 2,360 153,700
2017/09/27 2,342 2,347 2,334 2,346 99,800
2017/09/26 2,359 2,362 2,330 2,360 127,600
2017/09/25 2,333 2,363 2,333 2,361 139,200
2017/09/22 2,333 2,340 2,313 2,338 140,400
2017/09/21 2,354 2,354 2,324 2,324 122,300
2017/09/20 2,380 2,385 2,356 2,357 116,900
2017/09/19 2,390 2,403 2,385 2,399 131,300
2017/09/15 2,366 2,380 2,361 2,370 156,600
2017/09/14 2,373 2,390 2,360 2,365 89,600
2017/09/13 2,388 2,413 2,376 2,389 110,500
2017/09/12 2,378 2,406 2,378 2,384 111,600
2017/09/11 2,344 2,370 2,329 2,355 96,300
2017/09/08 2,365 2,367 2,334 2,349 101,800
2017/09/07 2,365 2,379 2,352 2,377 121,600
2017/09/06 2,288 2,339 2,279 2,333 111,800
2017/09/05 2,339 2,339 2,299 2,301 64,000
2017/09/04 2,387 2,411 2,348 2,350 94,900
2017/09/01 2,366 2,389 2,360 2,379 81,700
2017/08/31 2,345 2,362 2,342 2,354 70,900
2017/08/30 2,331 2,341 2,325 2,339 50,500
2017/08/29 2,325 2,342 2,317 2,338 49,800
2017/08/28 2,344 2,355 2,322 2,330 74,900
2017/08/25 2,368 2,370 2,333 2,335 98,700
2017/08/24 2,304 2,366 2,304 2,355 159,600
2017/08/23 2,341 2,350 2,303 2,304 81,100
2017/08/22 2,311 2,328 2,303 2,319 70,200
2017/08/21 2,330 2,349 2,325 2,330 89,200
2017/08/18 2,333 2,347 2,323 2,341 126,700
2017/08/17 2,381 2,385 2,346 2,364 187,400
2017/08/16 2,396 2,409 2,377 2,377 151,900
2017/08/15 2,388 2,407 2,366 2,378 141,300
2017/08/14 2,433 2,470 2,387 2,388 181,500
2017/08/10 2,449 2,489 2,431 2,464 315,100
2017/08/09 2,360 2,385 2,337 2,381 331,100
2017/08/08 2,385 2,397 2,376 2,388 120,200
2017/08/07 2,400 2,410 2,380 2,388 145,500
2017/08/04 2,370 2,456 2,369 2,389 404,100
2017/08/03 2,364 2,382 2,339 2,362 280,200
2017/08/02 2,286 2,386 2,286 2,385 435,300
2017/08/01 2,253 2,287 2,253 2,282 118,900
2017/07/31 2,292 2,298 2,268 2,269 127,700
2017/07/28 2,285 2,307 2,284 2,299 130,200
2017/07/27 2,300 2,320 2,274 2,286 175,900
2017/07/26 2,280 2,295 2,269 2,293 222,800
2017/07/25 2,260 2,276 2,250 2,263 147,700
2017/07/24 2,246 2,273 2,240 2,273 189,700
2017/07/21 2,223 2,260 2,223 2,253 297,500
2017/07/20 2,166 2,221 2,166 2,218 158,800
2017/07/19 2,146 2,171 2,143 2,161 200,200
2017/07/18 2,170 2,170 2,145 2,146 254,900
2017/07/14 2,175 2,183 2,159 2,166 178,400
2017/07/13 2,171 2,200 2,171 2,183 140,100
2017/07/12 2,175 2,183 2,166 2,169 125,700
2017/07/11 2,188 2,190 2,158 2,189 254,200
2017/07/10 2,155 2,203 2,152 2,189 250,700
2017/07/07 2,163 2,172 2,157 2,159 100,600
2017/07/06 2,167 2,182 2,163 2,172 117,500
2017/07/05 2,164 2,173 2,155 2,167 154,800
2017/07/04 2,190 2,194 2,167 2,168 141,700
2017/07/03 2,186 2,194 2,176 2,185 141,200
2017/06/30 2,205 2,212 2,185 2,185 139,500
2017/06/29 2,203 2,221 2,194 2,210 114,900
2017/06/28 2,218 2,218 2,190 2,190 130,800
2017/06/27 2,247 2,261 2,231 2,234 116,100
2017/06/26 2,192 2,244 2,192 2,231 167,000
2017/06/23 2,201 2,207 2,176 2,192 254,200
2017/06/22 2,208 2,232 2,194 2,199 233,300
2017/06/21 2,237 2,243 2,203 2,204 236,400
2017/06/20 2,227 2,250 2,225 2,230 208,700
2017/06/19 2,269 2,280 2,219 2,223 203,100
2017/06/16 2,249 2,267 2,242 2,262 215,600
2017/06/15 2,247 2,274 2,235 2,235 132,900
2017/06/14 2,246 2,267 2,241 2,245 74,000
2017/06/13 2,244 2,265 2,244 2,249 68,400
2017/06/12 2,253 2,253 2,239 2,244 31,900
2017/06/09 2,245 2,260 2,242 2,243 120,100
2017/06/08 2,246 2,257 2,238 2,257 177,900
2017/06/07 2,252 2,256 2,231 2,242 69,800
2017/06/06 2,294 2,294 2,248 2,254 124,900
2017/06/05 2,300 2,300 2,265 2,274 132,700
2017/06/02 2,300 2,307 2,265 2,303 201,000
2017/06/01 2,256 2,302 2,253 2,298 222,800
2017/05/31 2,250 2,273 2,238 2,261 157,700
2017/05/30 2,251 2,275 2,226 2,269 151,800
2017/05/29 2,242 2,279 2,223 2,247 252,300
2017/05/26 2,221 2,233 2,210 2,214 121,300
2017/05/25 2,220 2,231 2,213 2,221 130,800
2017/05/24 2,265 2,276 2,241 2,242 131,300
2017/05/23 2,230 2,267 2,223 2,260 167,900
2017/05/22 2,248 2,252 2,223 2,231 137,200
2017/05/19 2,259 2,271 2,231 2,244 167,900
2017/05/18 2,248 2,281 2,246 2,257 136,900
2017/05/17 2,278 2,278 2,256 2,278 139,800
2017/05/16 2,326 2,331 2,267 2,283 354,100
2017/05/15 2,340 2,365 2,335 2,347 209,700
2017/05/12 2,344 2,388 2,326 2,338 334,400
2017/05/11 2,500 2,501 2,340 2,344 436,700
2017/05/10 2,515 2,544 2,495 2,502 205,300
2017/05/09 2,512 2,515 2,495 2,515 110,000
2017/05/08 2,473 2,512 2,470 2,512 122,400
2017/05/02 2,430 2,453 2,426 2,453 103,300
2017/05/01 2,400 2,429 2,395 2,407 115,400
2017/04/28 2,427 2,434 2,418 2,432 103,000
2017/04/27 2,420 2,425 2,388 2,406 175,900
2017/04/26 2,430 2,442 2,407 2,427 72,900
2017/04/25 2,411 2,435 2,381 2,426 112,000
2017/04/24 2,420 2,446 2,364 2,444 115,500
2017/04/21 2,398 2,407 2,384 2,402 71,400
2017/04/20 2,409 2,409 2,366 2,396 109,200
2017/04/19 2,382 2,437 2,382 2,405 105,600
2017/04/18 2,396 2,416 2,368 2,399 146,900
2017/04/17 2,385 2,415 2,385 2,412 122,400
2017/04/14 2,421 2,427 2,383 2,395 92,600
2017/04/13 2,432 2,442 2,407 2,421 93,300
2017/04/12 2,439 2,440 2,401 2,437 160,200
2017/04/11 2,424 2,491 2,419 2,451 224,400
2017/04/10 2,410 2,418 2,395 2,407 79,300
2017/04/07 2,382 2,418 2,371 2,410 108,700
2017/04/06 2,412 2,419 2,356 2,371 175,100
2017/04/05 2,423 2,469 2,423 2,456 95,700
2017/04/04 2,494 2,499 2,423 2,446 143,100
2017/04/03 2,470 2,503 2,460 2,495 95,300
2017/03/31 2,497 2,527 2,451 2,451 144,900
2017/03/30 2,535 2,535 2,461 2,466 136,600
2017/03/29 2,539 2,541 2,515 2,531 116,700
2017/03/28 2,572 2,577 2,505 2,546 404,800
2017/03/27 2,478 2,550 2,478 2,512 339,900
2017/03/24 2,457 2,486 2,438 2,479 162,900
2017/03/23 2,475 2,476 2,442 2,455 139,800
2017/03/22 2,480 2,506 2,476 2,478 181,900
2017/03/21 2,468 2,511 2,468 2,497 169,700
2017/03/17 2,450 2,485 2,443 2,466 113,600
2017/03/16 2,475 2,499 2,457 2,484 96,000
2017/03/15 2,500 2,504 2,473 2,473 135,500
2017/03/14 2,470 2,497 2,452 2,497 160,800
2017/03/13 2,488 2,493 2,452 2,458 150,700
2017/03/10 2,438 2,449 2,414 2,438 137,700
2017/03/09 2,419 2,425 2,398 2,414 81,100
2017/03/08 2,412 2,415 2,393 2,405 146,900
2017/03/07 2,446 2,450 2,423 2,427 153,400
2017/03/06 2,470 2,470 2,436 2,438 165,100
2017/03/03 2,515 2,524 2,464 2,470 195,700
2017/03/02 2,532 2,559 2,522 2,555 181,500
2017/03/01 2,456 2,523 2,453 2,515 155,400
2017/02/28 2,452 2,499 2,449 2,451 151,900
2017/02/27 2,463 2,480 2,445 2,450 137,600
2017/02/24 2,482 2,493 2,454 2,477 131,900
2017/02/23 2,520 2,520 2,498 2,514 78,600
2017/02/22 2,528 2,549 2,513 2,530 144,900
2017/02/21 2,489 2,533 2,472 2,530 115,800
2017/02/20 2,510 2,510 2,466 2,477 128,000
2017/02/17 2,524 2,537 2,510 2,530 104,200
2017/02/16 2,546 2,556 2,524 2,532 145,300
2017/02/15 2,506 2,542 2,501 2,519 128,700
2017/02/14 2,505 2,519 2,484 2,492 162,000
2017/02/13 2,544 2,547 2,481 2,496 290,200
2017/02/10 2,695 2,735 2,511 2,544 257,400
2017/02/09 2,670 2,700 2,650 2,693 79,100
2017/02/08 2,683 2,689 2,651 2,687 60,200
2017/02/07 2,710 2,719 2,678 2,683 49,400
2017/02/06 2,765 2,766 2,690 2,704 78,500
2017/02/03 2,755 2,762 2,721 2,753 66,500
2017/02/02 2,748 2,784 2,733 2,735 118,300
2017/02/01 2,712 2,751 2,688 2,748 71,800
2017/01/31 2,723 2,742 2,719 2,720 53,800
2017/01/30 2,732 2,767 2,710 2,759 93,400
2017/01/27 2,739 2,744 2,708 2,732 71,800
2017/01/26 2,756 2,760 2,692 2,724 118,900
2017/01/25 2,712 2,755 2,705 2,753 95,500
2017/01/24 2,713 2,715 2,664 2,693 126,400
2017/01/23 2,710 2,738 2,702 2,715 75,200
2017/01/20 2,730 2,768 2,713 2,760 92,800
2017/01/19 2,758 2,764 2,728 2,741 43,200
2017/01/18 2,776 2,776 2,731 2,744 42,100
2017/01/17 2,775 2,787 2,749 2,751 83,500
2017/01/16 2,770 2,807 2,770 2,782 64,400
2017/01/13 2,704 2,787 2,682 2,774 78,300
2017/01/12 2,787 2,806 2,744 2,745 91,100
2017/01/11 2,824 2,832 2,791 2,814 70,400
2017/01/10 2,800 2,825 2,766 2,807 135,200
2017/01/06 2,802 2,827 2,773 2,819 94,900
2017/01/05 2,786 2,800 2,756 2,782 95,000
2017/01/04 2,786 2,809 2,770 2,795 119,800

このページの先頭へ