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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/09 | 2,940 | 3,260 | 2,900 | 2,934 | 204,400 |
| 2024/12/06 | 3,215 | 3,760 | 2,801 | 3,010 | 784,400 |
| 2024/12/05 | 3,800 | 4,295 | 3,045 | 3,210 | 876,600 |
| 2024/12/04 | 2,970 | 3,700 | 2,901 | 3,700 | 480,000 |
| 2024/12/03 | 3,215 | 3,255 | 2,865 | 3,000 | 913,100 |
| 2024/12/02 | 2,654 | 2,754 | 2,540 | 2,754 | 86,900 |
| 2024/11/29 | 2,254 | 2,254 | 2,254 | 2,254 | 50,400 |
| 2024/11/28 | 1,614 | 2,015 | 1,614 | 1,854 | 684,600 |
| 2024/11/27 | 1,734 | 2,010 | 1,604 | 1,615 | 169,000 |
| 2024/11/26 | 1,942 | 1,943 | 1,747 | 1,747 | 78,300 |
| 2024/11/25 | 1,699 | 2,099 | 1,602 | 1,942 | 715,500 |
| 2024/11/22 | 1,653 | 1,954 | 1,570 | 1,699 | 321,800 |
| 2024/11/21 | 1,357 | 1,567 | 1,309 | 1,567 | 33,100 |
| 2024/11/20 | 1,267 | 1,267 | 1,266 | 1,267 | 800 |
| 2024/11/19 | 1,270 | 1,280 | 1,270 | 1,280 | 1,700 |
| 2024/11/18 | 1,245 | 1,298 | 1,245 | 1,298 | 1,900 |
| 2024/11/15 | 1,245 | 1,267 | 1,245 | 1,245 | 1,100 |
| 2024/11/14 | 1,227 | 1,269 | 1,226 | 1,269 | 4,700 |
| 2024/11/13 | 1,189 | 1,238 | 1,189 | 1,227 | 2,600 |
| 2024/11/12 | 1,225 | 1,235 | 1,184 | 1,205 | 900 |
| 2024/11/11 | 1,225 | 1,225 | 1,225 | 1,225 | 700 |
| 2024/11/08 | 1,255 | 1,255 | 1,250 | 1,250 | 200 |
| 2024/11/07 | 1,257 | 1,257 | 1,226 | 1,257 | 700 |
| 2024/11/06 | 1,246 | 1,257 | 1,211 | 1,257 | 1,000 |
| 2024/11/05 | 1,245 | 1,245 | 1,215 | 1,225 | 400 |
| 2024/10/31 | 1,246 | 1,246 | 1,229 | 1,244 | 300 |
| 2024/10/30 | 1,221 | 1,253 | 1,221 | 1,253 | 1,700 |
| 2024/10/29 | 1,222 | 1,222 | 1,222 | 1,222 | 1,500 |
| 2024/10/28 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2024/10/25 | 1,210 | 1,220 | 1,200 | 1,216 | 1,300 |
| 2024/10/24 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2024/10/23 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2024/10/22 | 1,232 | 1,256 | 1,232 | 1,256 | 200 |
| 2024/10/21 | 1,231 | 1,231 | 1,230 | 1,230 | 300 |
| 2024/10/18 | 1,237 | 1,237 | 1,231 | 1,231 | 500 |
| 2024/10/17 | 1,250 | 1,250 | 1,236 | 1,245 | 2,000 |
| 2024/10/16 | 1,243 | 1,280 | 1,234 | 1,280 | 2,200 |
| 2024/10/15 | 1,258 | 1,260 | 1,258 | 1,258 | 400 |
| 2024/10/11 | 1,266 | 1,288 | 1,266 | 1,288 | 1,200 |
| 2024/10/10 | 1,297 | 1,297 | 1,296 | 1,296 | 300 |
| 2024/10/09 | 1,242 | 1,294 | 1,240 | 1,294 | 1,500 |
| 2024/10/08 | 1,238 | 1,257 | 1,238 | 1,257 | 900 |
| 2024/10/07 | 1,256 | 1,256 | 1,235 | 1,235 | 300 |
| 2024/10/04 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2024/10/03 | 1,255 | 1,299 | 1,255 | 1,280 | 700 |
| 2024/10/02 | 1,272 | 1,285 | 1,250 | 1,255 | 1,200 |
| 2024/10/01 | 1,234 | 1,243 | 1,219 | 1,243 | 2,000 |
| 2024/09/30 | 1,259 | 1,350 | 1,236 | 1,239 | 6,200 |
| 2024/09/27 | 1,231 | 1,250 | 1,231 | 1,243 | 900 |
| 2024/09/26 | 1,227 | 1,232 | 1,227 | 1,231 | 2,300 |
| 2024/09/25 | 1,213 | 1,246 | 1,213 | 1,246 | 500 |
| 2024/09/24 | 1,205 | 1,237 | 1,205 | 1,208 | 1,300 |
| 2024/09/20 | 1,180 | 1,199 | 1,180 | 1,199 | 1,300 |
| 2024/09/19 | 1,205 | 1,205 | 1,169 | 1,169 | 600 |
| 2024/09/18 | 1,183 | 1,202 | 1,181 | 1,202 | 400 |
| 2024/09/17 | 1,180 | 1,190 | 1,180 | 1,181 | 1,600 |
| 2024/09/13 | 1,202 | 1,229 | 1,183 | 1,229 | 900 |
| 2024/09/12 | 1,190 | 1,230 | 1,190 | 1,201 | 700 |
| 2024/09/11 | 1,225 | 1,225 | 1,220 | 1,220 | 400 |
| 2024/09/10 | 1,246 | 1,252 | 1,246 | 1,252 | 300 |
| 2024/09/09 | 1,278 | 1,278 | 1,182 | 1,276 | 1,700 |
| 2024/09/06 | 1,301 | 1,314 | 1,278 | 1,308 | 2,600 |
| 2024/09/05 | 1,330 | 1,350 | 1,318 | 1,318 | 500 |
| 2024/09/04 | 1,408 | 1,425 | 1,320 | 1,320 | 2,600 |
| 2024/09/03 | 1,405 | 1,451 | 1,405 | 1,410 | 600 |
| 2024/09/02 | 1,405 | 1,435 | 1,405 | 1,409 | 1,000 |
| 2024/08/30 | 1,405 | 1,435 | 1,405 | 1,435 | 200 |
| 2024/08/29 | 1,445 | 1,470 | 1,435 | 1,435 | 1,200 |
| 2024/08/28 | 1,435 | 1,445 | 1,405 | 1,445 | 1,100 |
| 2024/08/27 | 1,400 | 1,435 | 1,398 | 1,435 | 5,600 |
| 2024/08/26 | 1,419 | 1,460 | 1,400 | 1,450 | 3,700 |
| 2024/08/23 | 1,352 | 1,449 | 1,352 | 1,424 | 7,300 |
| 2024/08/22 | 1,331 | 1,400 | 1,331 | 1,348 | 3,600 |
| 2024/08/21 | 1,370 | 1,395 | 1,313 | 1,313 | 1,600 |
| 2024/08/20 | 1,353 | 1,381 | 1,340 | 1,340 | 1,700 |
| 2024/08/19 | 1,370 | 1,430 | 1,340 | 1,340 | 6,800 |
| 2024/08/16 | 1,317 | 1,399 | 1,260 | 1,399 | 8,700 |