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
2023/12/29 2,988 3,010 2,981 3,000 33,600
2023/12/28 2,974 2,985 2,966 2,982 20,100
2023/12/27 2,930 2,981 2,930 2,977 33,900
2023/12/26 2,969 2,979 2,934 2,937 67,700
2023/12/25 2,974 2,974 2,955 2,965 17,800
2023/12/22 2,937 2,972 2,937 2,956 30,000
2023/12/21 2,933 2,959 2,929 2,950 32,600
2023/12/20 2,982 2,999 2,958 2,962 48,200
2023/12/19 2,982 3,000 2,954 2,994 67,200
2023/12/18 2,928 2,968 2,915 2,954 51,200
2023/12/15 2,978 2,985 2,950 2,969 112,300
2023/12/14 2,969 2,990 2,949 2,978 52,800
2023/12/13 2,976 2,995 2,937 2,947 78,200
2023/12/12 2,947 3,030 2,942 2,981 129,800
2023/12/11 2,885 2,916 2,885 2,908 69,400
2023/12/08 2,928 2,937 2,859 2,880 183,700
2023/12/07 2,957 2,985 2,951 2,978 59,600
2023/12/06 2,942 2,975 2,920 2,971 87,600
2023/12/05 2,936 3,005 2,936 2,942 126,400
2023/12/04 2,894 2,936 2,894 2,936 48,300
2023/12/01 2,913 2,965 2,899 2,937 78,500
2023/11/30 2,970 2,987 2,930 2,933 230,900
2023/11/29 2,944 2,980 2,936 2,978 73,500
2023/11/28 2,993 2,996 2,944 2,944 108,700
2023/11/27 2,980 2,994 2,962 2,986 82,500
2023/11/24 2,929 2,975 2,922 2,967 83,600
2023/11/22 2,996 3,010 2,911 2,911 103,500
2023/11/21 2,941 2,995 2,918 2,976 128,600
2023/11/20 2,911 2,945 2,909 2,934 77,400
2023/11/17 2,917 2,958 2,887 2,912 107,300
2023/11/16 2,837 2,888 2,834 2,888 93,200
2023/11/15 2,920 2,940 2,862 2,887 104,500
2023/11/14 2,842 2,875 2,840 2,863 101,500
2023/11/13 2,795 2,857 2,781 2,830 89,300
2023/11/10 2,803 2,829 2,764 2,807 106,800
2023/11/09 2,867 2,867 2,819 2,843 86,900
2023/11/08 2,874 2,888 2,831 2,867 153,000
2023/11/07 2,900 2,911 2,856 2,856 66,100
2023/11/06 2,910 2,919 2,886 2,888 124,700
2023/11/02 2,859 2,876 2,829 2,871 99,200
2023/11/01 2,898 2,898 2,848 2,874 80,200
2023/10/31 2,847 2,860 2,810 2,845 123,700
2023/10/30 2,849 2,849 2,816 2,828 51,800
2023/10/27 2,846 2,877 2,836 2,876 45,900
2023/10/26 2,804 2,821 2,788 2,814 63,500
2023/10/25 2,841 2,841 2,801 2,804 64,600
2023/10/24 2,772 2,843 2,770 2,841 79,500
2023/10/23 2,767 2,802 2,760 2,772 77,600
2023/10/20 2,705 2,761 2,702 2,749 43,400
2023/10/19 2,723 2,752 2,705 2,743 96,100
2023/10/18 2,774 2,777 2,713 2,726 118,000
2023/10/17 2,773 2,798 2,761 2,773 65,500
2023/10/16 2,756 2,803 2,745 2,777 68,600
2023/10/13 2,789 2,797 2,764 2,782 145,000
2023/10/12 2,862 2,863 2,807 2,817 82,200
2023/10/11 2,860 2,884 2,856 2,861 90,800
2023/10/10 2,840 2,876 2,821 2,870 85,100
2023/10/06 2,820 2,842 2,814 2,830 82,400
2023/10/05 2,795 2,873 2,783 2,863 128,900
2023/10/04 2,841 2,858 2,800 2,845 151,500
2023/10/03 2,849 2,896 2,849 2,869 150,800
2023/10/02 2,796 2,833 2,793 2,799 70,100
2023/09/29 2,762 2,802 2,749 2,796 114,700
2023/09/28 2,785 2,785 2,742 2,758 74,400
2023/09/27 2,779 2,827 2,750 2,811 147,400
2023/09/26 2,792 2,819 2,783 2,816 106,700
2023/09/25 2,785 2,815 2,775 2,802 64,300
2023/09/22 2,764 2,795 2,754 2,780 73,700
2023/09/21 2,821 2,829 2,784 2,786 66,200
2023/09/20 2,856 2,866 2,808 2,810 67,100
2023/09/19 2,829 2,864 2,829 2,862 66,900
2023/09/15 2,874 2,881 2,833 2,858 125,700
2023/09/14 2,884 2,884 2,828 2,856 80,300
2023/09/13 2,887 2,893 2,849 2,867 83,300
2023/09/12 2,899 2,924 2,893 2,905 33,700
2023/09/11 2,894 2,909 2,860 2,873 38,100
2023/09/08 2,839 2,865 2,835 2,858 97,700
2023/09/07 2,893 2,898 2,877 2,877 61,400
2023/09/06 2,955 2,956 2,903 2,926 73,600
2023/09/05 2,937 2,976 2,937 2,971 70,200
2023/09/04 2,949 2,953 2,924 2,930 51,900
2023/09/01 2,897 2,938 2,893 2,935 59,200
2023/08/31 2,900 2,914 2,888 2,895 66,600
2023/08/30 2,864 2,897 2,843 2,883 101,200
2023/08/29 2,830 2,865 2,821 2,861 56,600
2023/08/28 2,810 2,832 2,796 2,828 66,700
2023/08/25 2,752 2,795 2,750 2,790 45,500
2023/08/24 2,775 2,803 2,775 2,780 66,300
2023/08/23 2,743 2,771 2,723 2,770 86,900
2023/08/22 2,750 2,752 2,723 2,742 60,600
2023/08/21 2,709 2,755 2,702 2,744 102,900
2023/08/18 2,684 2,690 2,658 2,690 72,400
2023/08/17 2,658 2,699 2,641 2,696 83,500
2023/08/16 2,679 2,704 2,661 2,672 84,500
2023/08/15 2,649 2,673 2,594 2,666 167,000
2023/08/14 2,775 2,775 2,657 2,660 283,000
2023/08/10 2,933 2,933 2,878 2,900 125,900
2023/08/09 2,964 2,971 2,930 2,935 47,700
2023/08/08 2,970 2,980 2,958 2,964 55,300
2023/08/07 2,933 2,962 2,930 2,962 45,700
2023/08/04 2,941 2,957 2,935 2,946 40,800
2023/08/03 2,961 2,982 2,950 2,960 77,200
2023/08/02 2,975 3,020 2,975 3,010 112,900
2023/08/01 3,025 3,025 2,989 3,000 49,600
2023/07/31 3,020 3,030 2,997 3,005 72,700
2023/07/28 2,946 2,980 2,928 2,969 68,600
2023/07/27 2,985 2,987 2,956 2,981 48,300
2023/07/26 2,980 3,010 2,967 3,010 48,500
2023/07/25 3,000 3,020 2,978 2,980 69,700
2023/07/24 2,975 2,998 2,975 2,992 38,900
2023/07/21 2,976 3,005 2,961 2,975 90,700
2023/07/20 2,960 2,970 2,945 2,958 92,500
2023/07/19 2,925 2,950 2,923 2,950 126,000
2023/07/18 2,855 2,921 2,855 2,913 110,700
2023/07/14 2,848 2,858 2,836 2,853 69,900
2023/07/13 2,781 2,824 2,777 2,820 75,600
2023/07/12 2,752 2,790 2,751 2,781 91,700
2023/07/11 2,771 2,778 2,749 2,763 88,800
2023/07/10 2,796 2,805 2,767 2,771 84,600
2023/07/07 2,762 2,788 2,743 2,771 97,000
2023/07/06 2,838 2,838 2,783 2,795 129,500
2023/07/05 2,870 2,870 2,844 2,866 96,700
2023/07/04 2,888 2,906 2,882 2,905 77,900
2023/07/03 2,912 2,945 2,893 2,898 96,500
2023/06/30 2,926 2,926 2,886 2,895 124,300
2023/06/29 2,960 2,979 2,901 2,908 128,300
2023/06/28 2,930 2,956 2,920 2,954 105,400
2023/06/27 2,953 2,953 2,876 2,902 117,400
2023/06/26 2,997 2,999 2,953 2,963 57,200
2023/06/23 3,050 3,050 2,978 2,997 80,000
2023/06/22 3,065 3,065 3,025 3,030 38,500
2023/06/21 3,070 3,085 3,045 3,055 37,300
2023/06/20 3,060 3,085 3,055 3,080 63,600
2023/06/19 3,085 3,100 3,070 3,080 97,600
2023/06/16 3,100 3,110 3,070 3,085 83,300
2023/06/15 3,110 3,150 3,080 3,080 59,700
2023/06/14 3,200 3,200 3,125 3,125 72,500
2023/06/13 3,245 3,245 3,175 3,175 140,800
2023/06/12 3,235 3,250 3,195 3,200 100,300
2023/06/09 3,155 3,210 3,125 3,195 193,200
2023/06/08 3,100 3,135 3,080 3,105 145,600
2023/06/07 3,125 3,160 3,110 3,140 124,400
2023/06/06 3,090 3,120 3,055 3,110 69,400
2023/06/05 3,130 3,140 3,110 3,120 90,800
2023/06/02 3,050 3,110 3,045 3,100 103,000
2023/06/01 3,040 3,070 3,035 3,055 134,700
2023/05/31 2,983 3,050 2,976 3,035 160,300
2023/05/30 3,015 3,020 2,971 2,991 69,300
2023/05/29 3,040 3,040 3,000 3,025 71,900
2023/05/26 3,045 3,050 3,005 3,010 113,300
2023/05/25 3,085 3,090 3,045 3,045 62,700
2023/05/24 3,100 3,110 3,080 3,090 73,300
2023/05/23 3,065 3,110 3,050 3,090 149,100
2023/05/22 3,100 3,100 3,050 3,065 72,800
2023/05/19 3,135 3,140 3,090 3,100 113,600
2023/05/18 3,140 3,145 3,100 3,140 181,100
2023/05/17 3,115 3,140 3,090 3,140 186,400
2023/05/16 3,110 3,120 3,090 3,115 98,400
2023/05/15 3,045 3,110 3,035 3,105 135,600
2023/05/12 3,100 3,140 3,055 3,075 159,400
2023/05/11 3,090 3,105 3,075 3,085 42,000
2023/05/10 3,100 3,120 3,090 3,090 54,000
2023/05/09 3,100 3,110 3,085 3,095 66,300
2023/05/08 3,075 3,105 3,075 3,095 65,100
2023/05/02 3,085 3,085 3,045 3,075 64,400
2023/05/01 3,045 3,085 3,035 3,075 96,200
2023/04/28 3,040 3,055 3,030 3,045 45,900
2023/04/27 2,997 3,010 2,980 3,000 65,900
2023/04/26 3,025 3,025 2,985 2,998 58,200
2023/04/25 3,050 3,070 3,030 3,035 75,100
2023/04/24 3,010 3,045 3,000 3,005 71,200
2023/04/21 2,961 3,010 2,960 2,971 63,700
2023/04/20 2,950 2,969 2,922 2,961 108,500
2023/04/19 3,000 3,000 2,951 2,957 134,800
2023/04/18 3,035 3,035 3,010 3,020 71,200
2023/04/17 3,060 3,065 3,020 3,035 53,900
2023/04/14 3,075 3,100 3,060 3,060 70,300
2023/04/13 3,075 3,090 3,065 3,075 59,900
2023/04/12 3,060 3,100 3,060 3,080 46,200
2023/04/11 3,035 3,055 3,025 3,040 59,300
2023/04/10 3,040 3,040 2,982 3,010 56,900
2023/04/07 3,005 3,030 3,005 3,020 42,100
2023/04/06 3,030 3,030 2,965 3,005 92,100
2023/04/05 3,085 3,085 3,050 3,050 59,500
2023/04/04 3,100 3,100 3,080 3,085 54,800
2023/04/03 3,090 3,140 3,090 3,105 65,300
2023/03/31 3,070 3,100 3,060 3,085 59,800
2023/03/30 3,055 3,075 3,035 3,040 92,900
2023/03/29 3,100 3,115 3,090 3,115 206,000
2023/03/28 3,125 3,125 3,090 3,095 86,600
2023/03/27 3,125 3,125 3,100 3,100 107,400
2023/03/24 3,100 3,105 3,085 3,095 148,200
2023/03/23 3,100 3,110 3,080 3,090 86,500
2023/03/22 3,115 3,125 3,095 3,115 112,000
2023/03/20 3,100 3,110 3,060 3,060 131,400
2023/03/17 3,135 3,155 3,095 3,145 164,200
2023/03/16 3,120 3,155 3,110 3,140 140,000
2023/03/15 3,155 3,170 3,125 3,130 99,400
2023/03/14 3,125 3,140 3,095 3,115 165,100
2023/03/13 3,190 3,190 3,130 3,165 79,500
2023/03/10 3,200 3,245 3,195 3,235 175,000
2023/03/09 3,215 3,250 3,215 3,240 86,500
2023/03/08 3,195 3,230 3,180 3,210 63,500
2023/03/07 3,190 3,215 3,185 3,195 66,900
2023/03/06 3,195 3,195 3,170 3,190 61,000
2023/03/03 3,160 3,190 3,145 3,180 82,000
2023/03/02 3,135 3,185 3,120 3,160 88,300
2023/03/01 3,165 3,170 3,120 3,140 60,000
2023/02/28 3,200 3,215 3,150 3,165 76,000
2023/02/27 3,190 3,210 3,165 3,195 83,500
2023/02/24 3,115 3,200 3,110 3,190 139,900
2023/02/22 3,145 3,150 3,105 3,115 73,800
2023/02/21 3,160 3,180 3,150 3,155 30,300
2023/02/20 3,180 3,205 3,150 3,165 62,100
2023/02/17 3,150 3,165 3,120 3,150 57,900
2023/02/16 3,145 3,180 3,135 3,165 84,800
2023/02/15 3,110 3,130 3,090 3,115 98,400
2023/02/14 3,185 3,200 3,095 3,100 107,400
2023/02/13 3,140 3,165 3,085 3,130 99,200
2023/02/10 3,130 3,300 3,130 3,185 110,500
2023/02/09 3,130 3,175 3,130 3,145 53,400
2023/02/08 3,145 3,175 3,120 3,130 40,600
2023/02/07 3,100 3,150 3,080 3,125 41,100
2023/02/06 3,100 3,140 3,095 3,105 85,400
2023/02/03 3,140 3,150 3,085 3,090 47,000
2023/02/02 3,205 3,220 3,165 3,175 39,300
2023/02/01 3,255 3,280 3,205 3,210 34,600
2023/01/31 3,220 3,255 3,205 3,220 57,900
2023/01/30 3,280 3,285 3,230 3,235 51,200
2023/01/27 3,390 3,390 3,285 3,285 33,100
2023/01/26 3,335 3,390 3,335 3,370 55,400
2023/01/25 3,300 3,345 3,290 3,325 25,200
2023/01/24 3,285 3,330 3,260 3,310 44,600
2023/01/23 3,240 3,275 3,235 3,265 47,200
2023/01/20 3,240 3,260 3,195 3,195 112,800
2023/01/19 3,235 3,260 3,200 3,245 32,700
2023/01/18 3,160 3,245 3,150 3,230 35,900
2023/01/17 3,130 3,165 3,130 3,150 21,700
2023/01/16 3,165 3,205 3,150 3,150 26,300
2023/01/13 3,240 3,255 3,185 3,190 32,100
2023/01/12 3,240 3,285 3,230 3,245 31,000
2023/01/11 3,270 3,270 3,240 3,250 22,300
2023/01/10 3,285 3,310 3,215 3,220 65,800
2023/01/06 3,245 3,280 3,235 3,280 28,900
2023/01/05 3,290 3,290 3,235 3,255 43,500
2023/01/04 3,350 3,350 3,245 3,290 43,600

このページの先頭へ