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

ＢＴＭ(5247)の株価時系列情報

ＢＴＭ(5247)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
2025/10/06 851 855 825 847 34,500
2025/10/03 823 843 823 829 17,100
2025/10/02 824 836 812 829 53,000
2025/10/01 845 845 824 824 34,500
2025/09/30 862 880 848 852 29,100
2025/09/29 879 879 843 847 16,400
2025/09/26 892 892 862 864 32,100
2025/09/25 883 899 880 888 21,100
2025/09/24 916 916 881 887 26,700
2025/09/22 922 945 904 904 36,200
2025/09/19 962 962 881 920 96,900
2025/09/18 910 936 892 932 86,200
2025/09/17 904 906 890 895 26,400
2025/09/16 904 917 888 904 41,500
2025/09/12 915 932 897 914 42,700
2025/09/11 907 918 895 909 38,800
2025/09/10 941 946 900 906 82,000
2025/09/09 1,014 1,050 939 939 165,500
2025/09/08 1,045 1,062 984 999 140,500
2025/09/05 947 1,070 943 1,022 839,700
2025/09/04 904 984 895 977 236,100
2025/09/03 950 1,041 895 895 628,000
2025/09/02 1,106 1,199 931 980 1,163,900
2025/09/01 1,002 1,002 1,002 1,002 38,400
2025/08/29 837 864 828 852 60,600
2025/08/28 830 836 814 822 40,600
2025/08/27 871 871 837 837 55,800
2025/08/26 886 889 866 871 30,600
2025/08/25 885 903 870 877 38,800
2025/08/22 893 906 881 881 50,900
2025/08/21 885 917 870 903 81,600
2025/08/20 901 941 882 885 211,200
2025/08/19 990 1,082 915 927 1,157,900
2025/08/18 991 991 991 991 148,700
2025/08/15 853 869 832 841 113,700
2025/08/14 870 885 841 868 238,500
2025/08/13 977 1,011 902 950 420,400
2025/08/12 1,073 1,124 1,036 1,036 423,600
2025/08/08 1,115 1,336 1,060 1,336 3,019,900
2025/08/07 1,036 1,036 1,036 1,036 11,500
2025/08/06 856 886 856 886 70,300
2025/08/05 735 747 735 736 5,000
2025/08/04 735 737 729 735 8,300
2025/08/01 731 739 731 735 3,900
2025/07/31 735 737 731 731 6,700
2025/07/30 727 742 727 735 5,600
2025/07/29 726 740 722 732 9,000
2025/07/28 721 739 720 739 7,700
2025/07/25 727 731 719 723 9,400
2025/07/24 727 732 722 722 14,300
2025/07/23 734 745 724 728 26,000
2025/07/22 733 748 731 734 16,100
2025/07/18 738 747 730 730 18,500
2025/07/17 746 749 736 741 9,600
2025/07/16 751 755 742 744 13,500
2025/07/15 756 764 750 757 14,600
2025/07/14 786 786 755 756 21,300
2025/07/11 770 775 767 772 8,200
2025/07/10 764 775 764 765 8,000
2025/07/09 763 773 759 765 13,700
2025/07/08 756 769 756 763 7,400
2025/07/07 754 770 753 753 10,500
2025/07/04 764 765 755 755 4,600
2025/07/03 775 775 759 760 6,800
2025/07/02 771 777 756 762 15,600
2025/07/01 800 800 777 777 12,100
2025/06/30 757 799 757 776 13,200
2025/06/27 757 765 756 756 9,200
2025/06/26 762 769 757 757 10,700
2025/06/25 772 772 760 765 11,200
2025/06/24 768 774 757 765 15,600
2025/06/23 771 773 756 758 15,600
2025/06/20 778 778 766 774 10,800
2025/06/19 784 787 775 782 10,100
2025/06/18 772 792 772 780 5,700
2025/06/17 775 785 767 777 11,000
2025/06/16 770 775 767 773 13,800
2025/06/13 784 784 768 772 32,600
2025/06/12 788 795 783 783 15,300
2025/06/11 790 792 785 790 7,600
2025/06/10 782 802 782 790 18,600
2025/06/09 794 802 784 786 12,300
2025/06/06 796 808 787 788 21,600
2025/06/05 803 809 779 800 25,200
2025/06/04 823 837 808 808 30,800
2025/06/03 826 826 808 809 20,100
2025/06/02 857 859 809 826 60,000
2025/05/30 782 869 782 861 128,800
2025/05/29 791 799 781 781 14,700
2025/05/28 810 821 790 790 25,200
2025/05/27 780 812 780 805 28,700
2025/05/26 770 781 765 780 13,400
2025/05/23 775 783 766 770 10,700
2025/05/22 765 782 758 775 16,800
2025/05/21 779 787 768 768 21,100
2025/05/20 800 800 775 781 34,500
2025/05/19 782 808 782 800 30,000
2025/05/16 790 797 750 781 90,300
2025/05/15 814 846 789 820 83,600
2025/05/14 818 829 800 829 55,000
2025/05/13 817 826 809 817 29,800
2025/05/12 779 815 779 812 38,300
2025/05/09 777 787 773 779 34,700
2025/05/08 781 787 772 778 23,300
2025/05/07 765 785 758 776 22,000
2025/05/02 772 783 760 768 35,600
2025/05/01 780 788 769 769 30,700
2025/04/30 812 817 778 781 42,500
2025/04/28 787 817 784 811 67,800
2025/04/25 780 811 779 792 64,400
2025/04/24 792 794 768 784 60,100
2025/04/23 812 829 777 797 209,800
2025/04/22 763 783 761 767 34,000
2025/04/21 771 779 751 772 37,100
2025/04/18 777 804 775 780 57,300
2025/04/17 747 786 747 777 43,900
2025/04/16 756 788 746 762 78,700
2025/04/15 771 781 756 763 49,200
2025/04/14 790 822 770 770 71,300
2025/04/11 770 787 750 776 76,200
2025/04/10 781 838 763 785 352,100
2025/04/09 757 761 703 721 225,600
2025/04/08 800 827 789 816 195,000
2025/04/07 754 839 737 770 285,400
2025/04/04 964 964 847 866 235,100
2025/04/03 972 1,082 968 994 343,000
2025/04/02 1,400 1,462 1,120 1,122 874,500
2025/04/01 1,429 1,649 1,180 1,260 2,526,200
2025/03/31 1,219 1,399 1,206 1,399 733,000
2025/03/28 990 1,099 975 1,099 147,000
2025/03/28 1 -> 2.00 分割
2025/03/27 1,921 1,935 1,897 1,897 9,700
2025/03/26 1,983 2,001 1,915 1,936 13,200
2025/03/25 2,010 2,151 1,991 1,999 41,500
2025/03/24 2,020 2,047 1,955 1,955 17,300
2025/03/21 2,047 2,077 2,032 2,035 7,900
2025/03/19 2,110 2,110 2,055 2,096 6,200
2025/03/18 2,118 2,152 2,101 2,102 4,300
2025/03/17 2,135 2,175 2,111 2,115 9,800
2025/03/14 2,057 2,136 2,057 2,133 6,300
2025/03/13 2,227 2,244 2,028 2,060 43,600
2025/03/12 2,028 2,270 2,027 2,215 18,300
2025/03/11 2,026 2,083 2,008 2,033 7,800
2025/03/10 2,040 2,060 2,005 2,048 9,600
2025/03/07 2,066 2,086 2,030 2,037 12,500
2025/03/06 2,141 2,161 2,113 2,113 8,000
2025/03/05 2,193 2,260 2,099 2,152 20,700
2025/03/04 2,250 2,300 2,100 2,243 32,000
2025/03/03 2,213 2,560 2,213 2,300 87,400
2025/02/28 2,131 2,136 2,043 2,063 10,200
2025/02/27 2,170 2,215 2,155 2,173 5,000
2025/02/26 2,253 2,253 2,154 2,175 9,000
2025/02/25 2,314 2,314 2,253 2,253 5,300
2025/02/21 2,351 2,351 2,253 2,321 13,000
2025/02/20 2,487 2,487 2,250 2,351 18,700
2025/02/19 2,577 2,577 2,506 2,507 3,400
2025/02/18 2,563 2,563 2,491 2,537 6,500
2025/02/17 2,530 2,550 2,495 2,513 11,900
2025/02/14 2,753 2,753 2,578 2,580 14,700
2025/02/13 2,608 2,784 2,604 2,730 21,100
2025/02/12 2,625 2,649 2,561 2,623 10,600
2025/02/10 2,616 2,616 2,563 2,608 5,300
2025/02/07 2,625 2,663 2,620 2,645 5,400
2025/02/06 2,655 2,710 2,620 2,620 8,900
2025/02/05 2,647 2,683 2,610 2,653 9,800
2025/02/04 2,575 2,670 2,575 2,600 6,800
2025/02/03 2,623 2,700 2,585 2,595 17,600
2025/01/31 2,720 2,737 2,666 2,673 12,600
2025/01/30 2,750 2,823 2,700 2,720 13,600
2025/01/29 2,680 2,877 2,678 2,750 34,900
2025/01/28 2,660 2,720 2,571 2,701 23,700
2025/01/27 2,783 2,808 2,670 2,685 18,700
2025/01/24 2,739 2,776 2,660 2,733 27,800
2025/01/23 2,938 2,980 2,742 2,743 72,100
2025/01/22 2,732 2,840 2,710 2,800 43,700
2025/01/21 2,860 2,860 2,752 2,761 58,900
2025/01/20 3,100 3,155 2,910 2,910 145,200
2025/01/17 3,025 3,210 2,832 2,872 189,900
2025/01/16 2,930 3,245 2,810 2,940 276,900
2025/01/15 4,120 4,295 3,210 3,210 1,244,400
2025/01/14 3,180 3,910 2,685 3,910 1,480,400
2025/01/10 2,809 3,360 2,809 3,210 769,300
2025/01/09 3,025 3,055 2,804 2,859 441,100
2025/01/08 2,151 2,551 2,150 2,551 126,600
2025/01/07 2,100 2,168 2,050 2,051 14,500
2025/01/06 2,130 2,156 2,038 2,119 16,100
2024/12/30 2,179 2,249 2,095 2,131 28,500
2024/12/27 2,176 2,251 2,176 2,195 24,500
2024/12/26 2,389 2,492 2,240 2,275 53,200
2024/12/25 2,214 2,400 2,150 2,400 39,100
2024/12/24 2,514 2,514 2,257 2,257 45,900
2024/12/23 2,617 2,659 2,460 2,514 36,100
2024/12/20 2,609 2,615 2,541 2,615 13,700
2024/12/19 2,525 2,609 2,491 2,609 21,700
2024/12/18 2,555 2,650 2,540 2,619 30,400
2024/12/17 2,400 2,600 2,381 2,540 44,900
2024/12/16 2,601 2,601 2,440 2,468 49,400
2024/12/13 2,371 2,740 2,371 2,665 153,700
2024/12/12 2,430 2,449 2,335 2,421 55,200
2024/12/11 2,525 2,615 2,386 2,480 98,400
2024/12/10 2,806 2,895 2,596 2,625 138,200

このページの先頭へ