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
2020/12/30 3,245 3,245 3,175 3,205 38,400
2020/12/29 3,320 3,320 3,205 3,245 54,400
2020/12/28 3,295 3,315 3,235 3,250 33,400
2020/12/25 3,275 3,285 3,240 3,275 17,800
2020/12/24 3,275 3,290 3,245 3,285 63,100
2020/12/23 3,300 3,335 3,280 3,300 37,900
2020/12/22 3,360 3,360 3,285 3,295 54,200
2020/12/21 3,435 3,455 3,370 3,390 76,400
2020/12/18 3,485 3,485 3,405 3,410 90,900
2020/12/17 3,525 3,535 3,485 3,495 42,200
2020/12/16 3,565 3,565 3,505 3,535 40,900
2020/12/15 3,515 3,580 3,480 3,575 67,200
2020/12/14 3,555 3,600 3,490 3,515 92,800
2020/12/11 3,455 3,605 3,450 3,585 102,800
2020/12/10 3,415 3,420 3,385 3,415 34,300
2020/12/09 3,365 3,415 3,345 3,415 41,400
2020/12/08 3,310 3,345 3,290 3,295 34,300
2020/12/07 3,335 3,350 3,295 3,310 34,700
2020/12/04 3,335 3,370 3,330 3,330 33,000
2020/12/03 3,350 3,390 3,330 3,370 49,900
2020/12/02 3,345 3,350 3,290 3,330 70,100
2020/12/01 3,310 3,360 3,265 3,305 70,500
2020/11/30 3,310 3,330 3,275 3,280 74,900
2020/11/27 3,325 3,410 3,320 3,340 89,400
2020/11/26 3,300 3,305 3,270 3,280 25,200
2020/11/25 3,420 3,420 3,300 3,305 53,900
2020/11/24 3,375 3,420 3,360 3,390 55,300
2020/11/20 3,265 3,330 3,265 3,325 32,700
2020/11/19 3,250 3,315 3,230 3,300 41,000
2020/11/18 3,300 3,300 3,205 3,220 50,500
2020/11/17 3,310 3,325 3,265 3,285 62,400
2020/11/16 3,230 3,345 3,220 3,300 107,900
2020/11/13 3,170 3,180 3,125 3,170 56,700
2020/11/12 3,150 3,185 3,120 3,170 48,800
2020/11/11 3,145 3,210 3,105 3,130 72,300
2020/11/10 3,130 3,150 3,035 3,100 89,500
2020/11/09 3,090 3,125 3,040 3,105 48,700
2020/11/06 3,015 3,060 2,995 3,050 40,300
2020/11/05 2,979 3,050 2,943 3,015 57,100
2020/11/04 2,969 2,983 2,931 2,967 33,400
2020/11/02 2,931 3,045 2,930 2,951 49,200
2020/10/30 2,932 2,982 2,910 2,928 45,200
2020/10/29 2,921 2,968 2,893 2,945 49,900
2020/10/28 2,965 3,010 2,945 2,967 34,400
2020/10/27 3,020 3,020 2,970 2,999 26,500
2020/10/26 3,020 3,040 3,000 3,015 25,300
2020/10/23 3,025 3,040 2,993 2,994 40,100
2020/10/22 3,040 3,040 2,983 3,000 33,000
2020/10/21 3,050 3,065 3,040 3,040 18,200
2020/10/20 3,070 3,070 3,020 3,020 23,500
2020/10/19 3,075 3,110 3,060 3,080 21,100
2020/10/16 3,110 3,110 3,055 3,070 30,000
2020/10/15 3,175 3,180 3,095 3,105 36,300
2020/10/14 3,225 3,240 3,195 3,210 20,800
2020/10/13 3,250 3,255 3,235 3,235 28,100
2020/10/12 3,260 3,275 3,235 3,265 27,100
2020/10/09 3,265 3,295 3,230 3,260 42,200
2020/10/08 3,260 3,280 3,235 3,265 46,700
2020/10/07 3,245 3,285 3,240 3,270 71,200
2020/10/06 3,240 3,300 3,235 3,285 59,400
2020/10/05 3,205 3,235 3,200 3,230 47,000
2020/10/02 3,180 3,200 3,170 3,180 89,700
2020/09/30 3,255 3,260 3,165 3,165 63,500
2020/09/29 3,305 3,305 3,225 3,275 71,500
2020/09/28 3,300 3,320 3,265 3,305 115,100
2020/09/25 3,180 3,235 3,175 3,215 118,600
2020/09/24 3,170 3,190 3,140 3,155 109,400
2020/09/23 3,130 3,200 3,095 3,155 177,100
2020/09/18 3,035 3,080 3,035 3,060 126,100
2020/09/17 2,966 3,010 2,966 3,010 73,100
2020/09/16 2,955 2,997 2,930 2,987 116,800
2020/09/15 2,950 2,966 2,928 2,963 72,200
2020/09/14 2,938 2,979 2,925 2,968 65,000
2020/09/11 2,914 2,943 2,908 2,933 73,200
2020/09/10 2,924 2,924 2,888 2,913 64,400
2020/09/09 2,858 2,898 2,834 2,884 123,000
2020/09/08 2,861 2,890 2,847 2,890 86,600
2020/09/07 2,766 2,853 2,766 2,826 86,600
2020/09/04 2,747 2,788 2,747 2,781 81,100
2020/09/03 2,758 2,781 2,748 2,774 83,200
2020/09/02 2,701 2,759 2,701 2,745 53,100
2020/09/01 2,709 2,767 2,706 2,744 77,700
2020/08/31 2,765 2,768 2,706 2,706 56,900
2020/08/28 2,711 2,802 2,706 2,745 96,800
2020/08/27 2,734 2,735 2,685 2,711 100,600
2020/08/26 2,785 2,793 2,741 2,768 61,500
2020/08/25 2,796 2,811 2,753 2,768 52,800
2020/08/24 2,809 2,809 2,765 2,779 68,000
2020/08/21 2,800 2,815 2,777 2,779 50,300
2020/08/20 2,760 2,780 2,745 2,767 47,800
2020/08/19 2,719 2,751 2,702 2,750 47,000
2020/08/18 2,718 2,755 2,718 2,725 71,300
2020/08/17 2,763 2,763 2,709 2,715 33,400
2020/08/14 2,799 2,817 2,768 2,768 81,000
2020/08/13 2,756 2,764 2,729 2,741 93,500
2020/08/12 2,681 2,773 2,670 2,734 133,900
2020/08/11 2,689 2,754 2,510 2,706 244,300
2020/08/07 2,697 2,720 2,648 2,658 50,500
2020/08/06 2,684 2,734 2,677 2,711 45,500
2020/08/05 2,713 2,728 2,653 2,715 112,200
2020/08/04 2,764 2,778 2,694 2,700 93,500
2020/08/03 2,675 2,699 2,639 2,692 49,900
2020/07/31 2,708 2,708 2,614 2,636 91,400
2020/07/30 2,753 2,774 2,704 2,709 88,600
2020/07/29 2,680 2,708 2,647 2,676 106,800
2020/07/28 2,750 2,750 2,687 2,693 96,100
2020/07/27 2,660 2,716 2,648 2,706 171,800
2020/07/22 2,660 2,662 2,625 2,639 56,000
2020/07/21 2,675 2,694 2,637 2,680 64,300
2020/07/20 2,697 2,699 2,639 2,679 47,700
2020/07/17 2,747 2,750 2,665 2,690 50,500
2020/07/16 2,753 2,754 2,714 2,714 36,200
2020/07/15 2,769 2,785 2,732 2,753 85,700
2020/07/14 2,801 2,805 2,696 2,719 85,200
2020/07/13 2,766 2,793 2,732 2,793 87,700
2020/07/10 2,739 2,769 2,702 2,702 105,300
2020/07/09 2,780 2,790 2,713 2,721 75,600
2020/07/08 2,785 2,814 2,700 2,730 162,200
2020/07/07 2,780 2,780 2,723 2,735 71,900
2020/07/06 2,793 2,815 2,758 2,770 59,900
2020/07/03 2,815 2,822 2,743 2,786 60,700
2020/07/02 2,835 2,850 2,789 2,808 72,900
2020/07/01 2,899 2,900 2,779 2,795 93,700
2020/06/30 2,923 2,929 2,803 2,803 112,100
2020/06/29 2,922 2,922 2,867 2,875 76,600
2020/06/26 2,922 2,941 2,828 2,872 112,400
2020/06/25 2,881 2,881 2,782 2,822 152,200
2020/06/24 2,983 2,983 2,899 2,911 53,600
2020/06/23 2,979 2,990 2,939 2,959 94,100
2020/06/22 3,020 3,020 2,961 2,967 76,300
2020/06/19 3,070 3,075 2,991 2,993 112,700
2020/06/18 3,035 3,065 3,005 3,065 67,900
2020/06/17 3,080 3,085 3,025 3,030 49,100
2020/06/16 3,050 3,100 3,020 3,090 75,800
2020/06/15 2,996 3,035 2,973 2,973 62,400
2020/06/12 2,979 3,025 2,960 2,996 98,400
2020/06/11 3,100 3,100 3,035 3,040 78,000
2020/06/10 3,060 3,085 3,045 3,085 73,200
2020/06/09 3,095 3,105 3,055 3,070 58,300
2020/06/08 3,035 3,070 3,010 3,060 61,500
2020/06/05 3,045 3,050 2,984 3,035 102,000
2020/06/04 3,045 3,060 2,964 2,992 168,500
2020/06/03 3,050 3,060 2,996 3,055 140,300
2020/06/02 3,075 3,130 2,994 2,999 235,700
2020/06/01 3,030 3,055 2,997 3,025 124,100
2020/05/29 3,035 3,060 3,005 3,035 152,700
2020/05/28 3,000 3,050 2,976 3,000 183,100
2020/05/27 2,940 2,972 2,866 2,970 172,500
2020/05/26 2,923 2,947 2,910 2,941 99,900
2020/05/25 2,919 2,937 2,896 2,922 65,700
2020/05/22 2,874 2,921 2,855 2,905 75,700
2020/05/21 2,881 2,911 2,860 2,891 84,500
2020/05/20 2,901 2,933 2,830 2,854 124,100
2020/05/19 2,847 2,881 2,794 2,801 159,100
2020/05/18 2,770 2,816 2,729 2,792 86,200
2020/05/15 2,799 2,799 2,624 2,674 285,800
2020/05/14 2,815 2,896 2,800 2,800 207,800
2020/05/13 2,838 2,992 2,838 2,943 170,000
2020/05/12 2,992 2,992 2,888 2,938 232,600
2020/05/11 3,080 3,135 3,015 3,040 279,500
2020/05/08 2,926 3,090 2,926 3,075 314,700
2020/05/07 2,801 2,908 2,795 2,898 256,500
2020/05/01 2,810 2,815 2,777 2,799 111,500
2020/04/30 2,810 2,843 2,782 2,782 172,700
2020/04/28 2,778 2,798 2,740 2,798 107,700
2020/04/27 2,723 2,770 2,708 2,765 144,900
2020/04/24 2,701 2,736 2,679 2,723 141,300
2020/04/23 2,737 2,741 2,709 2,730 76,900
2020/04/22 2,669 2,727 2,655 2,713 154,100
2020/04/21 2,650 2,680 2,632 2,657 120,700
2020/04/20 2,709 2,732 2,657 2,694 67,300
2020/04/17 2,740 2,758 2,691 2,706 105,900
2020/04/16 2,628 2,719 2,614 2,719 132,200
2020/04/15 2,717 2,746 2,622 2,637 247,700
2020/04/14 2,700 2,767 2,695 2,767 150,100
2020/04/13 2,695 2,753 2,651 2,727 123,400
2020/04/10 2,697 2,745 2,608 2,743 130,300
2020/04/09 2,748 2,748 2,650 2,701 106,200
2020/04/08 2,704 2,776 2,688 2,747 98,500
2020/04/07 2,750 2,793 2,638 2,704 107,900
2020/04/06 2,572 2,691 2,495 2,670 227,000
2020/04/03 2,568 2,574 2,438 2,485 197,500
2020/04/02 2,675 2,708 2,620 2,620 84,700
2020/04/01 2,822 2,854 2,668 2,685 167,800
2020/03/31 2,970 2,990 2,889 2,906 65,000
2020/03/30 2,927 2,988 2,872 2,982 162,300
2020/03/27 2,936 2,966 2,848 2,966 229,800
2020/03/26 2,657 2,856 2,610 2,840 212,300
2020/03/25 2,728 2,740 2,604 2,658 186,200
2020/03/24 2,676 2,742 2,598 2,623 92,500
2020/03/23 2,633 2,755 2,578 2,665 163,700
2020/03/19 2,674 2,733 2,605 2,677 144,400
2020/03/18 2,600 2,770 2,600 2,634 134,000
2020/03/17 2,372 2,640 2,343 2,600 151,700
2020/03/16 2,496 2,557 2,419 2,422 102,200
2020/03/13 2,440 2,556 2,307 2,505 232,900
2020/03/12 2,605 2,639 2,498 2,534 105,800
2020/03/11 2,668 2,774 2,666 2,705 193,300
2020/03/10 2,528 2,705 2,498 2,677 233,200
2020/03/09 2,755 2,779 2,644 2,687 187,200
2020/03/06 2,895 2,970 2,838 2,871 267,100
2020/03/05 2,945 2,979 2,923 2,964 136,200
2020/03/04 2,885 2,906 2,833 2,858 193,400
2020/03/03 3,060 3,070 2,943 2,955 215,500
2020/03/02 3,050 3,110 2,985 3,065 197,700
2020/02/28 2,946 2,966 2,848 2,909 278,300
2020/02/27 3,115 3,135 2,992 3,010 213,500
2020/02/26 3,115 3,125 2,977 3,065 285,000
2020/02/25 3,145 3,225 3,100 3,170 246,500
2020/02/21 3,300 3,320 3,205 3,215 162,100
2020/02/20 3,215 3,325 3,205 3,305 298,100
2020/02/19 3,435 3,435 3,185 3,200 429,200
2020/02/18 3,770 3,790 3,385 3,420 627,600
2020/02/17 3,805 4,085 3,520 3,700 1,125,700
2020/02/14 3,175 3,400 3,080 3,385 478,000
2020/02/13 3,080 3,085 2,998 3,070 75,100
2020/02/12 3,145 3,145 3,085 3,100 61,200
2020/02/10 3,170 3,185 3,140 3,145 53,800
2020/02/07 3,185 3,200 3,085 3,175 85,600
2020/02/06 3,160 3,180 3,125 3,160 48,900
2020/02/05 3,125 3,155 3,120 3,145 44,700
2020/02/04 3,070 3,120 3,070 3,100 34,200
2020/02/03 3,085 3,120 3,065 3,095 61,100
2020/01/31 3,125 3,145 3,110 3,130 83,400
2020/01/30 3,085 3,085 3,045 3,080 73,600
2020/01/29 3,085 3,115 3,060 3,100 73,800
2020/01/28 3,050 3,075 3,025 3,065 71,400
2020/01/27 3,050 3,075 3,020 3,055 75,300
2020/01/24 3,030 3,070 3,020 3,065 67,200
2020/01/23 3,040 3,070 3,010 3,015 30,300
2020/01/22 3,030 3,065 3,020 3,050 37,900
2020/01/21 3,050 3,050 3,005 3,010 24,000
2020/01/20 3,040 3,070 3,040 3,055 17,200
2020/01/17 3,035 3,045 3,000 3,020 46,800
2020/01/16 3,050 3,050 3,015 3,015 28,300
2020/01/15 3,025 3,045 3,005 3,030 60,600
2020/01/14 3,065 3,065 3,000 3,015 33,500
2020/01/10 3,050 3,055 3,010 3,025 27,000
2020/01/09 3,080 3,080 3,025 3,045 31,800
2020/01/08 3,010 3,050 2,983 3,030 50,500
2020/01/07 3,050 3,055 3,020 3,035 32,400
2020/01/06 3,080 3,085 3,015 3,025 40,800

このページの先頭へ