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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,950 | 2,961 | 2,906 | 2,906 | 42,400 |
| 2024/12/27 | 2,908 | 2,949 | 2,908 | 2,939 | 33,400 |
| 2024/12/26 | 2,909 | 2,914 | 2,892 | 2,907 | 41,900 |
| 2024/12/25 | 2,907 | 2,910 | 2,876 | 2,909 | 21,500 |
| 2024/12/24 | 2,906 | 2,932 | 2,889 | 2,907 | 53,800 |
| 2024/12/23 | 2,910 | 2,926 | 2,886 | 2,909 | 29,300 |
| 2024/12/20 | 2,926 | 2,929 | 2,884 | 2,903 | 69,000 |
| 2024/12/19 | 2,898 | 2,942 | 2,887 | 2,940 | 47,400 |
| 2024/12/18 | 3,035 | 3,035 | 2,943 | 2,943 | 34,700 |
| 2024/12/17 | 3,040 | 3,040 | 2,996 | 3,010 | 40,600 |
| 2024/12/16 | 3,050 | 3,060 | 3,005 | 3,035 | 58,300 |
| 2024/12/13 | 2,948 | 3,035 | 2,946 | 3,030 | 117,200 |
| 2024/12/12 | 2,936 | 2,944 | 2,890 | 2,935 | 82,900 |
| 2024/12/11 | 2,939 | 2,939 | 2,906 | 2,926 | 56,300 |
| 2024/12/10 | 2,937 | 2,937 | 2,858 | 2,915 | 43,600 |
| 2024/12/09 | 2,900 | 2,932 | 2,894 | 2,911 | 55,100 |
| 2024/12/06 | 2,885 | 2,919 | 2,851 | 2,884 | 62,100 |
| 2024/12/05 | 2,926 | 2,948 | 2,873 | 2,885 | 48,500 |
| 2024/12/04 | 2,891 | 2,924 | 2,883 | 2,902 | 46,900 |
| 2024/12/03 | 2,856 | 2,911 | 2,856 | 2,885 | 70,100 |
| 2024/12/02 | 2,829 | 2,852 | 2,815 | 2,833 | 58,400 |
| 2024/11/29 | 2,864 | 2,864 | 2,827 | 2,827 | 27,200 |
| 2024/11/28 | 2,836 | 2,877 | 2,836 | 2,858 | 31,400 |
| 2024/11/27 | 2,815 | 2,831 | 2,780 | 2,795 | 37,500 |
| 2024/11/26 | 2,799 | 2,836 | 2,777 | 2,832 | 57,600 |
| 2024/11/25 | 2,820 | 2,821 | 2,781 | 2,799 | 77,200 |
| 2024/11/22 | 2,824 | 2,831 | 2,787 | 2,787 | 23,500 |
| 2024/11/21 | 2,812 | 2,820 | 2,783 | 2,806 | 30,700 |
| 2024/11/20 | 2,838 | 2,838 | 2,790 | 2,804 | 60,900 |
| 2024/11/19 | 2,859 | 2,893 | 2,841 | 2,851 | 51,900 |
| 2024/11/18 | 2,802 | 2,866 | 2,800 | 2,845 | 45,100 |
| 2024/11/15 | 2,862 | 2,910 | 2,796 | 2,796 | 50,100 |
| 2024/11/14 | 2,915 | 2,927 | 2,850 | 2,861 | 75,800 |
| 2024/11/13 | 2,847 | 2,893 | 2,844 | 2,881 | 59,200 |
| 2024/11/12 | 2,847 | 2,884 | 2,820 | 2,847 | 107,400 |
| 2024/11/11 | 2,731 | 2,786 | 2,731 | 2,770 | 62,100 |
| 2024/11/08 | 2,827 | 2,850 | 2,730 | 2,740 | 95,500 |
| 2024/11/07 | 2,778 | 2,816 | 2,778 | 2,797 | 51,500 |
| 2024/11/06 | 2,760 | 2,783 | 2,760 | 2,771 | 29,800 |
| 2024/11/05 | 2,800 | 2,802 | 2,730 | 2,730 | 51,600 |
| 2024/11/01 | 2,810 | 2,814 | 2,785 | 2,792 | 55,000 |
| 2024/10/31 | 2,791 | 2,822 | 2,791 | 2,810 | 47,100 |
| 2024/10/30 | 2,764 | 2,806 | 2,753 | 2,790 | 114,700 |
| 2024/10/29 | 2,749 | 2,765 | 2,735 | 2,757 | 47,600 |
| 2024/10/28 | 2,704 | 2,749 | 2,704 | 2,738 | 52,700 |
| 2024/10/25 | 2,685 | 2,719 | 2,685 | 2,704 | 74,500 |
| 2024/10/24 | 2,692 | 2,708 | 2,674 | 2,684 | 48,700 |
| 2024/10/23 | 2,698 | 2,703 | 2,678 | 2,681 | 28,300 |
| 2024/10/22 | 2,711 | 2,712 | 2,683 | 2,698 | 39,200 |
| 2024/10/21 | 2,718 | 2,722 | 2,704 | 2,713 | 22,300 |
| 2024/10/18 | 2,677 | 2,696 | 2,677 | 2,696 | 28,300 |
| 2024/10/17 | 2,692 | 2,703 | 2,677 | 2,677 | 24,300 |
| 2024/10/16 | 2,682 | 2,744 | 2,682 | 2,692 | 70,700 |
| 2024/10/15 | 2,668 | 2,689 | 2,667 | 2,667 | 48,300 |
| 2024/10/11 | 2,675 | 2,684 | 2,666 | 2,667 | 40,800 |
| 2024/10/10 | 2,715 | 2,716 | 2,677 | 2,693 | 50,100 |
| 2024/10/09 | 2,707 | 2,728 | 2,700 | 2,702 | 45,400 |
| 2024/10/08 | 2,700 | 2,756 | 2,700 | 2,703 | 43,800 |
| 2024/10/07 | 2,770 | 2,770 | 2,727 | 2,743 | 40,100 |
| 2024/10/04 | 2,725 | 2,748 | 2,725 | 2,739 | 30,300 |
| 2024/10/03 | 2,710 | 2,731 | 2,709 | 2,722 | 33,700 |
| 2024/10/02 | 2,664 | 2,685 | 2,664 | 2,680 | 35,700 |
| 2024/10/01 | 2,652 | 2,671 | 2,642 | 2,664 | 45,400 |
| 2024/09/30 | 2,657 | 2,679 | 2,630 | 2,652 | 90,200 |
| 2024/09/27 | 2,654 | 2,696 | 2,654 | 2,694 | 75,600 |
| 2024/09/26 | 2,710 | 2,750 | 2,697 | 2,731 | 98,500 |
| 2024/09/25 | 2,689 | 2,714 | 2,682 | 2,695 | 28,500 |
| 2024/09/24 | 2,719 | 2,719 | 2,683 | 2,691 | 41,900 |
| 2024/09/20 | 2,689 | 2,707 | 2,681 | 2,681 | 65,800 |
| 2024/09/19 | 2,695 | 2,701 | 2,659 | 2,693 | 58,200 |
| 2024/09/18 | 2,697 | 2,700 | 2,659 | 2,678 | 31,700 |
| 2024/09/17 | 2,665 | 2,668 | 2,642 | 2,663 | 43,000 |
| 2024/09/13 | 2,635 | 2,646 | 2,628 | 2,642 | 60,000 |
| 2024/09/12 | 2,664 | 2,676 | 2,641 | 2,660 | 46,400 |
| 2024/09/11 | 2,678 | 2,678 | 2,622 | 2,639 | 64,200 |
| 2024/09/10 | 2,702 | 2,722 | 2,681 | 2,686 | 29,200 |
| 2024/09/09 | 2,682 | 2,711 | 2,676 | 2,700 | 41,000 |
| 2024/09/06 | 2,727 | 2,740 | 2,701 | 2,705 | 31,900 |
| 2024/09/05 | 2,685 | 2,722 | 2,683 | 2,705 | 42,200 |
| 2024/09/04 | 2,714 | 2,728 | 2,679 | 2,685 | 75,500 |
| 2024/09/03 | 2,740 | 2,766 | 2,740 | 2,749 | 22,600 |
| 2024/09/02 | 2,743 | 2,745 | 2,716 | 2,739 | 34,400 |
| 2024/08/30 | 2,752 | 2,775 | 2,737 | 2,743 | 80,400 |
| 2024/08/29 | 2,792 | 2,792 | 2,745 | 2,752 | 37,500 |
| 2024/08/28 | 2,788 | 2,795 | 2,765 | 2,779 | 18,400 |
| 2024/08/27 | 2,783 | 2,806 | 2,770 | 2,788 | 34,800 |
| 2024/08/26 | 2,738 | 2,772 | 2,720 | 2,772 | 58,700 |
| 2024/08/23 | 2,748 | 2,755 | 2,713 | 2,738 | 64,300 |
| 2024/08/22 | 2,733 | 2,737 | 2,712 | 2,730 | 32,900 |
| 2024/08/21 | 2,721 | 2,735 | 2,715 | 2,717 | 25,400 |
| 2024/08/20 | 2,705 | 2,745 | 2,705 | 2,721 | 46,700 |
| 2024/08/19 | 2,701 | 2,728 | 2,692 | 2,705 | 39,400 |
| 2024/08/16 | 2,709 | 2,713 | 2,669 | 2,713 | 54,800 |
| 2024/08/15 | 2,665 | 2,690 | 2,650 | 2,661 | 66,200 |
| 2024/08/14 | 2,705 | 2,705 | 2,666 | 2,680 | 43,700 |
| 2024/08/13 | 2,730 | 2,735 | 2,680 | 2,681 | 63,000 |
| 2024/08/09 | 2,799 | 2,799 | 2,697 | 2,737 | 86,200 |
| 2024/08/08 | 2,775 | 2,790 | 2,700 | 2,749 | 41,500 |
| 2024/08/07 | 2,710 | 2,826 | 2,663 | 2,769 | 114,300 |
| 2024/08/06 | 2,652 | 2,789 | 2,640 | 2,730 | 137,400 |
| 2024/08/05 | 2,750 | 2,783 | 2,592 | 2,602 | 150,900 |
| 2024/08/02 | 2,908 | 2,915 | 2,832 | 2,843 | 54,300 |
| 2024/08/01 | 2,995 | 2,995 | 2,921 | 2,950 | 47,900 |
| 2024/07/31 | 2,956 | 3,010 | 2,951 | 3,005 | 44,800 |
| 2024/07/30 | 2,983 | 3,005 | 2,978 | 2,989 | 50,000 |
| 2024/07/29 | 2,986 | 3,010 | 2,975 | 2,986 | 41,900 |
| 2024/07/26 | 2,976 | 2,992 | 2,956 | 2,986 | 41,900 |
| 2024/07/25 | 2,951 | 3,005 | 2,951 | 2,976 | 42,900 |
| 2024/07/24 | 2,990 | 3,015 | 2,958 | 2,978 | 31,700 |
| 2024/07/23 | 2,983 | 3,015 | 2,966 | 2,990 | 48,100 |
| 2024/07/22 | 3,045 | 3,050 | 3,010 | 3,010 | 32,100 |
| 2024/07/19 | 3,030 | 3,045 | 3,015 | 3,045 | 30,200 |
| 2024/07/18 | 3,020 | 3,055 | 3,020 | 3,035 | 26,200 |
| 2024/07/17 | 3,055 | 3,065 | 3,010 | 3,040 | 76,100 |
| 2024/07/16 | 3,035 | 3,050 | 3,025 | 3,040 | 47,000 |
| 2024/07/12 | 2,998 | 3,055 | 2,992 | 3,035 | 52,200 |
| 2024/07/11 | 2,988 | 3,000 | 2,966 | 2,998 | 49,700 |
| 2024/07/10 | 2,969 | 2,970 | 2,933 | 2,945 | 41,600 |
| 2024/07/09 | 2,951 | 2,988 | 2,942 | 2,971 | 55,500 |
| 2024/07/08 | 2,925 | 2,968 | 2,912 | 2,935 | 78,100 |
| 2024/07/05 | 2,950 | 2,961 | 2,911 | 2,925 | 68,100 |
| 2024/07/04 | 2,962 | 2,962 | 2,918 | 2,932 | 41,100 |
| 2024/07/03 | 2,924 | 2,953 | 2,924 | 2,952 | 47,600 |
| 2024/07/02 | 2,877 | 2,944 | 2,872 | 2,909 | 81,700 |
| 2024/07/01 | 2,851 | 2,895 | 2,850 | 2,869 | 61,000 |
| 2024/06/28 | 2,880 | 2,886 | 2,853 | 2,877 | 41,000 |
| 2024/06/27 | 2,871 | 2,886 | 2,826 | 2,845 | 72,500 |
| 2024/06/26 | 2,871 | 2,885 | 2,853 | 2,878 | 43,000 |
| 2024/06/25 | 2,878 | 2,891 | 2,865 | 2,871 | 35,200 |
| 2024/06/24 | 2,849 | 2,886 | 2,839 | 2,878 | 66,600 |
| 2024/06/21 | 2,858 | 2,867 | 2,839 | 2,849 | 134,200 |
| 2024/06/20 | 2,815 | 2,865 | 2,815 | 2,859 | 120,900 |
| 2024/06/19 | 2,840 | 2,845 | 2,815 | 2,825 | 66,400 |
| 2024/06/18 | 2,796 | 2,863 | 2,796 | 2,835 | 92,500 |
| 2024/06/17 | 2,727 | 2,773 | 2,675 | 2,767 | 153,400 |
| 2024/06/14 | 2,741 | 2,788 | 2,736 | 2,767 | 70,700 |
| 2024/06/13 | 2,796 | 2,800 | 2,743 | 2,765 | 83,300 |
| 2024/06/12 | 2,800 | 2,844 | 2,800 | 2,837 | 51,200 |
| 2024/06/11 | 2,847 | 2,854 | 2,798 | 2,800 | 52,000 |
| 2024/06/10 | 2,822 | 2,842 | 2,814 | 2,839 | 27,100 |
| 2024/06/07 | 2,780 | 2,820 | 2,755 | 2,820 | 54,400 |
| 2024/06/06 | 2,796 | 2,796 | 2,751 | 2,780 | 47,700 |
| 2024/06/05 | 2,775 | 2,796 | 2,746 | 2,755 | 109,800 |
| 2024/06/04 | 2,772 | 2,804 | 2,761 | 2,794 | 48,300 |
| 2024/06/03 | 2,800 | 2,804 | 2,755 | 2,755 | 57,300 |
| 2024/05/31 | 2,749 | 2,806 | 2,746 | 2,800 | 107,800 |
| 2024/05/30 | 2,704 | 2,742 | 2,695 | 2,742 | 46,200 |
| 2024/05/29 | 2,745 | 2,751 | 2,694 | 2,710 | 79,700 |
| 2024/05/28 | 2,756 | 2,765 | 2,725 | 2,736 | 75,700 |
| 2024/05/27 | 2,792 | 2,792 | 2,759 | 2,777 | 40,500 |
| 2024/05/24 | 2,758 | 2,792 | 2,758 | 2,792 | 31,400 |
| 2024/05/23 | 2,770 | 2,800 | 2,758 | 2,793 | 56,300 |
| 2024/05/22 | 2,753 | 2,812 | 2,752 | 2,800 | 53,800 |
| 2024/05/21 | 2,796 | 2,810 | 2,773 | 2,777 | 29,500 |
| 2024/05/20 | 2,796 | 2,809 | 2,781 | 2,794 | 46,500 |
| 2024/05/17 | 2,795 | 2,813 | 2,776 | 2,776 | 67,300 |
| 2024/05/16 | 2,829 | 2,855 | 2,795 | 2,822 | 87,700 |
| 2024/05/15 | 2,970 | 2,970 | 2,864 | 2,879 | 64,500 |
| 2024/05/14 | 2,997 | 3,030 | 2,939 | 2,949 | 74,100 |
| 2024/05/13 | 3,020 | 3,095 | 3,010 | 3,035 | 135,200 |
| 2024/05/10 | 2,997 | 3,035 | 2,950 | 3,020 | 105,700 |
| 2024/05/09 | 2,864 | 2,983 | 2,857 | 2,967 | 106,700 |
| 2024/05/08 | 2,924 | 2,924 | 2,856 | 2,864 | 66,400 |
| 2024/05/07 | 2,918 | 2,929 | 2,897 | 2,913 | 29,100 |
| 2024/05/02 | 2,914 | 2,925 | 2,889 | 2,908 | 33,100 |
| 2024/05/01 | 2,905 | 2,924 | 2,877 | 2,908 | 35,700 |
| 2024/04/30 | 2,910 | 2,928 | 2,881 | 2,923 | 40,800 |
| 2024/04/26 | 2,877 | 2,906 | 2,867 | 2,893 | 47,600 |
| 2024/04/25 | 2,879 | 2,893 | 2,873 | 2,877 | 32,200 |
| 2024/04/24 | 2,935 | 2,940 | 2,903 | 2,908 | 38,100 |
| 2024/04/23 | 2,927 | 2,932 | 2,890 | 2,912 | 40,200 |
| 2024/04/22 | 2,948 | 2,966 | 2,942 | 2,954 | 42,200 |
| 2024/04/19 | 2,897 | 2,945 | 2,879 | 2,902 | 67,900 |
| 2024/04/18 | 2,964 | 2,997 | 2,943 | 2,946 | 32,800 |
| 2024/04/17 | 3,025 | 3,025 | 2,959 | 2,960 | 38,600 |
| 2024/04/16 | 2,993 | 3,025 | 2,980 | 3,015 | 51,300 |
| 2024/04/15 | 3,060 | 3,060 | 2,983 | 3,040 | 60,400 |
| 2024/04/12 | 3,060 | 3,125 | 3,060 | 3,100 | 124,300 |
| 2024/04/11 | 2,996 | 3,040 | 2,971 | 3,040 | 96,100 |
| 2024/04/10 | 3,040 | 3,075 | 3,000 | 3,050 | 80,700 |
| 2024/04/09 | 2,979 | 3,015 | 2,958 | 3,000 | 58,700 |
| 2024/04/08 | 2,933 | 2,938 | 2,912 | 2,929 | 36,600 |
| 2024/04/05 | 2,901 | 2,952 | 2,900 | 2,925 | 32,800 |
| 2024/04/04 | 2,905 | 2,947 | 2,888 | 2,926 | 54,800 |
| 2024/04/03 | 2,898 | 2,928 | 2,895 | 2,903 | 75,700 |
| 2024/04/02 | 2,921 | 2,926 | 2,886 | 2,890 | 66,400 |
| 2024/04/01 | 2,900 | 2,954 | 2,900 | 2,951 | 57,200 |
| 2024/03/29 | 2,935 | 2,945 | 2,908 | 2,909 | 63,900 |
| 2024/03/28 | 2,969 | 2,975 | 2,908 | 2,908 | 124,600 |
| 2024/03/27 | 3,010 | 3,030 | 3,000 | 3,005 | 198,000 |
| 2024/03/26 | 3,000 | 3,010 | 2,979 | 2,995 | 132,000 |
| 2024/03/25 | 3,045 | 3,045 | 2,999 | 3,005 | 128,300 |
| 2024/03/22 | 3,020 | 3,075 | 2,975 | 3,060 | 161,100 |
| 2024/03/21 | 3,010 | 3,020 | 2,962 | 2,970 | 142,800 |
| 2024/03/19 | 2,988 | 3,005 | 2,973 | 2,984 | 121,900 |
| 2024/03/18 | 2,957 | 2,979 | 2,940 | 2,965 | 91,500 |
| 2024/03/15 | 2,974 | 2,974 | 2,944 | 2,954 | 106,600 |
| 2024/03/14 | 2,942 | 2,971 | 2,929 | 2,956 | 109,100 |
| 2024/03/13 | 2,950 | 2,950 | 2,886 | 2,930 | 72,500 |
| 2024/03/12 | 2,884 | 2,947 | 2,875 | 2,942 | 98,600 |
| 2024/03/11 | 2,910 | 2,940 | 2,858 | 2,868 | 112,200 |
| 2024/03/08 | 2,884 | 2,935 | 2,867 | 2,924 | 85,500 |
| 2024/03/07 | 2,879 | 2,895 | 2,843 | 2,883 | 102,900 |
| 2024/03/06 | 2,800 | 2,873 | 2,800 | 2,851 | 112,800 |
| 2024/03/05 | 2,843 | 2,843 | 2,790 | 2,790 | 103,000 |
| 2024/03/04 | 2,831 | 2,833 | 2,774 | 2,822 | 83,200 |
| 2024/03/01 | 2,833 | 2,887 | 2,823 | 2,831 | 111,100 |
| 2024/02/29 | 2,858 | 2,882 | 2,797 | 2,812 | 145,400 |
| 2024/02/28 | 2,821 | 2,860 | 2,802 | 2,857 | 93,900 |
| 2024/02/27 | 2,799 | 2,840 | 2,792 | 2,838 | 104,500 |
| 2024/02/26 | 2,785 | 2,793 | 2,751 | 2,762 | 75,600 |
| 2024/02/22 | 2,740 | 2,755 | 2,716 | 2,754 | 72,200 |
| 2024/02/21 | 2,739 | 2,745 | 2,720 | 2,730 | 52,100 |
| 2024/02/20 | 2,746 | 2,763 | 2,732 | 2,744 | 40,900 |
| 2024/02/19 | 2,722 | 2,744 | 2,700 | 2,734 | 42,300 |
| 2024/02/16 | 2,703 | 2,752 | 2,702 | 2,720 | 74,300 |
| 2024/02/15 | 2,670 | 2,699 | 2,645 | 2,661 | 80,000 |
| 2024/02/14 | 2,685 | 2,685 | 2,613 | 2,635 | 106,000 |
| 2024/02/13 | 2,750 | 2,755 | 2,662 | 2,686 | 142,100 |
| 2024/02/09 | 2,819 | 2,849 | 2,660 | 2,749 | 203,500 |
| 2024/02/08 | 2,848 | 2,859 | 2,806 | 2,826 | 83,800 |
| 2024/02/07 | 2,845 | 2,864 | 2,832 | 2,856 | 58,900 |
| 2024/02/06 | 2,872 | 2,883 | 2,844 | 2,851 | 68,200 |
| 2024/02/05 | 2,872 | 2,886 | 2,856 | 2,881 | 44,600 |
| 2024/02/02 | 2,868 | 2,887 | 2,844 | 2,851 | 64,400 |
| 2024/02/01 | 2,861 | 2,901 | 2,857 | 2,890 | 70,900 |
| 2024/01/31 | 2,851 | 2,861 | 2,835 | 2,861 | 45,900 |
| 2024/01/30 | 2,864 | 2,888 | 2,840 | 2,851 | 46,300 |
| 2024/01/29 | 2,830 | 2,872 | 2,830 | 2,854 | 51,100 |
| 2024/01/26 | 2,837 | 2,868 | 2,827 | 2,844 | 82,600 |
| 2024/01/25 | 2,868 | 2,871 | 2,842 | 2,850 | 51,000 |
| 2024/01/24 | 2,901 | 2,914 | 2,880 | 2,896 | 54,500 |
| 2024/01/23 | 2,941 | 2,941 | 2,904 | 2,922 | 29,200 |
| 2024/01/22 | 2,902 | 2,937 | 2,901 | 2,912 | 52,300 |
| 2024/01/19 | 2,850 | 2,906 | 2,850 | 2,903 | 80,100 |
| 2024/01/18 | 2,850 | 2,867 | 2,840 | 2,859 | 37,700 |
| 2024/01/17 | 2,870 | 2,891 | 2,847 | 2,847 | 56,100 |
| 2024/01/16 | 2,915 | 2,922 | 2,870 | 2,870 | 83,400 |
| 2024/01/15 | 2,930 | 2,952 | 2,903 | 2,926 | 37,100 |
| 2024/01/12 | 2,971 | 2,988 | 2,933 | 2,938 | 51,900 |
| 2024/01/11 | 2,981 | 2,983 | 2,937 | 2,976 | 61,800 |
| 2024/01/10 | 2,930 | 2,992 | 2,917 | 2,964 | 72,300 |
| 2024/01/09 | 2,926 | 2,957 | 2,923 | 2,941 | 51,900 |
| 2024/01/05 | 2,968 | 2,968 | 2,894 | 2,920 | 80,500 |
| 2024/01/04 | 2,962 | 2,986 | 2,908 | 2,936 | 98,700 |