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
2025/06/13 3,220 3,230 3,175 3,185 67,300
2025/06/12 3,195 3,220 3,155 3,175 60,400
2025/06/11 3,185 3,235 3,180 3,190 59,600
2025/06/10 3,320 3,340 3,200 3,205 89,100
2025/06/09 3,335 3,350 3,250 3,285 145,300
2025/06/06 3,390 3,400 3,270 3,355 336,400
2025/06/05 2,965 3,055 2,963 3,040 66,600
2025/06/04 2,984 3,020 2,980 3,000 56,200
2025/06/03 2,985 3,010 2,965 2,995 49,000
2025/06/02 2,979 3,020 2,971 3,005 47,400
2025/05/30 3,005 3,020 2,978 3,000 98,100
2025/05/29 3,030 3,055 2,995 3,025 67,900
2025/05/28 3,020 3,040 2,992 2,997 77,200
2025/05/27 2,964 3,005 2,963 2,990 53,700
2025/05/26 2,971 2,984 2,949 2,951 60,400
2025/05/23 2,966 2,992 2,930 2,953 54,900
2025/05/22 2,923 2,986 2,919 2,925 77,500
2025/05/21 2,969 3,000 2,920 2,920 87,000
2025/05/20 2,937 2,971 2,885 2,890 65,400
2025/05/19 2,950 2,975 2,903 2,930 55,500
2025/05/16 2,881 2,911 2,852 2,905 70,900
2025/05/15 2,835 2,898 2,811 2,884 56,100
2025/05/14 2,812 2,830 2,768 2,814 87,500
2025/05/13 2,898 2,898 2,845 2,855 62,600
2025/05/12 2,809 2,903 2,793 2,900 113,300
2025/05/09 2,936 2,985 2,800 2,859 117,000
2025/05/08 2,922 2,967 2,910 2,951 30,000
2025/05/07 2,958 2,975 2,918 2,948 54,900
2025/05/02 2,934 2,954 2,905 2,930 55,700
2025/05/01 2,951 2,984 2,945 2,955 34,200
2025/04/30 2,988 2,988 2,943 2,977 59,400
2025/04/28 2,971 2,984 2,940 2,957 34,000
2025/04/25 2,988 2,996 2,963 2,971 44,000
2025/04/24 3,060 3,060 2,989 3,005 46,300
2025/04/23 2,971 3,055 2,971 3,045 87,500
2025/04/22 2,994 3,020 2,935 2,953 59,100
2025/04/21 2,969 2,997 2,947 2,954 50,400
2025/04/18 2,914 2,970 2,914 2,970 56,400
2025/04/17 2,850 2,888 2,847 2,870 65,600
2025/04/16 2,903 2,927 2,820 2,855 71,300
2025/04/15 2,878 2,931 2,848 2,853 69,100
2025/04/14 2,802 2,828 2,790 2,800 56,600
2025/04/11 2,796 2,796 2,732 2,752 78,800
2025/04/10 2,957 2,967 2,856 2,868 67,800
2025/04/09 2,799 2,817 2,750 2,769 74,800
2025/04/08 2,800 2,855 2,777 2,846 141,300
2025/04/07 2,745 2,765 2,663 2,670 168,700
2025/04/04 2,934 2,951 2,891 2,920 87,600
2025/04/03 2,875 3,010 2,875 2,975 125,700
2025/04/02 2,982 3,020 2,944 2,965 116,200
2025/04/01 3,065 3,075 3,045 3,045 70,700
2025/03/31 3,030 3,065 2,961 3,020 120,100
2025/03/28 2,980 3,095 2,954 3,045 221,000
2025/03/27 3,080 3,115 3,055 3,110 360,600
2025/03/26 3,060 3,090 3,040 3,085 205,500
2025/03/25 3,015 3,075 2,972 3,055 186,200
2025/03/24 3,020 3,035 2,972 3,025 219,300
2025/03/21 2,973 3,010 2,966 2,990 180,800
2025/03/19 2,939 2,978 2,934 2,970 122,600
2025/03/18 2,930 2,933 2,901 2,926 116,300
2025/03/17 2,917 2,934 2,897 2,909 152,600
2025/03/14 2,874 2,915 2,840 2,874 208,600
2025/03/13 2,887 2,890 2,848 2,874 114,700
2025/03/12 2,822 2,858 2,805 2,848 76,800
2025/03/11 2,816 2,848 2,808 2,833 71,600
2025/03/10 2,834 2,860 2,832 2,832 71,800
2025/03/07 2,817 2,842 2,791 2,816 65,000
2025/03/06 2,843 2,867 2,830 2,835 68,300
2025/03/05 2,798 2,834 2,786 2,817 73,800
2025/03/04 2,805 2,824 2,792 2,797 53,100
2025/03/03 2,791 2,815 2,775 2,800 80,400
2025/02/28 2,757 2,778 2,748 2,768 54,700
2025/02/27 2,764 2,776 2,747 2,772 36,400
2025/02/26 2,778 2,794 2,745 2,764 34,300
2025/02/25 2,775 2,790 2,756 2,778 63,100
2025/02/21 2,818 2,838 2,790 2,815 32,200
2025/02/20 2,895 2,897 2,822 2,843 35,700
2025/02/19 2,955 2,986 2,900 2,920 46,700
2025/02/18 2,904 2,935 2,904 2,926 23,200
2025/02/17 2,906 2,929 2,895 2,904 36,300
2025/02/14 2,881 2,889 2,867 2,872 18,200
2025/02/13 2,834 2,873 2,831 2,867 51,200
2025/02/12 2,887 2,887 2,799 2,803 42,300
2025/02/10 2,881 2,922 2,875 2,886 30,400
2025/02/07 2,899 2,930 2,875 2,895 80,600
2025/02/06 2,807 2,836 2,802 2,834 20,100
2025/02/05 2,824 2,833 2,799 2,808 27,200
2025/02/04 2,833 2,842 2,794 2,800 34,000
2025/02/03 2,840 2,855 2,806 2,814 51,500
2025/01/31 2,860 2,866 2,839 2,851 27,100
2025/01/30 2,880 2,899 2,863 2,875 25,900
2025/01/29 2,903 2,927 2,880 2,880 38,900
2025/01/28 2,912 2,949 2,911 2,921 37,500
2025/01/27 2,849 2,923 2,843 2,912 96,600
2025/01/24 2,801 2,846 2,801 2,818 43,700
2025/01/23 2,791 2,805 2,785 2,788 48,500
2025/01/22 2,802 2,814 2,790 2,793 40,100
2025/01/21 2,790 2,797 2,769 2,786 24,400
2025/01/20 2,720 2,767 2,720 2,763 55,000
2025/01/17 2,729 2,741 2,702 2,715 64,400
2025/01/16 2,750 2,755 2,700 2,726 107,300
2025/01/15 2,740 2,765 2,727 2,755 72,500
2025/01/14 2,816 2,830 2,741 2,749 98,000
2025/01/10 2,837 2,846 2,816 2,820 36,100
2025/01/09 2,870 2,870 2,839 2,846 42,500
2025/01/08 2,889 2,907 2,870 2,881 47,400
2025/01/07 2,867 2,909 2,844 2,894 46,600
2025/01/06 2,956 2,956 2,847 2,865 80,500

このページの先頭へ