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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,330 | 2,330 | 2,041 | 2,068 | 97,100 |
| 2023/12/28 | 1,932 | 2,232 | 1,874 | 2,210 | 340,900 |
| 2023/12/27 | 1,830 | 1,856 | 1,809 | 1,832 | 13,500 |
| 2023/12/26 | 1,766 | 1,880 | 1,766 | 1,835 | 8,300 |
| 2023/12/25 | 1,780 | 1,850 | 1,767 | 1,784 | 8,800 |
| 2023/12/22 | 1,805 | 1,878 | 1,783 | 1,820 | 13,600 |
| 2023/12/21 | 1,906 | 1,906 | 1,854 | 1,854 | 5,700 |
| 2023/12/20 | 1,907 | 1,973 | 1,900 | 1,915 | 7,500 |
| 2023/12/19 | 1,897 | 1,998 | 1,897 | 1,916 | 6,600 |
| 2023/12/18 | 1,946 | 1,993 | 1,935 | 1,974 | 4,500 |
| 2023/12/15 | 1,926 | 1,969 | 1,811 | 1,942 | 21,400 |
| 2023/12/14 | 2,052 | 2,052 | 1,920 | 1,942 | 17,100 |
| 2023/12/13 | 2,099 | 2,099 | 2,026 | 2,044 | 8,800 |
| 2023/12/12 | 2,147 | 2,147 | 2,055 | 2,110 | 5,200 |
| 2023/12/11 | 2,100 | 2,179 | 2,100 | 2,147 | 4,900 |
| 2023/12/08 | 2,136 | 2,177 | 2,082 | 2,105 | 13,000 |
| 2023/12/07 | 2,285 | 2,285 | 2,156 | 2,220 | 10,600 |
| 2023/12/06 | 2,450 | 2,450 | 2,285 | 2,305 | 9,000 |
| 2023/12/05 | 2,446 | 2,450 | 2,400 | 2,450 | 4,300 |
| 2023/12/04 | 2,465 | 2,515 | 2,442 | 2,450 | 4,600 |
| 2023/12/01 | 2,462 | 2,485 | 2,412 | 2,485 | 5,800 |
| 2023/11/30 | 2,462 | 2,491 | 2,405 | 2,456 | 6,200 |
| 2023/11/29 | 2,483 | 2,520 | 2,460 | 2,480 | 5,800 |
| 2023/11/28 | 2,505 | 2,530 | 2,440 | 2,504 | 11,100 |
| 2023/11/27 | 2,611 | 2,611 | 2,501 | 2,535 | 5,800 |
| 2023/11/24 | 2,650 | 2,670 | 2,590 | 2,605 | 6,100 |
| 2023/11/22 | 2,670 | 2,749 | 2,650 | 2,700 | 6,700 |
| 2023/11/21 | 2,634 | 2,677 | 2,609 | 2,654 | 5,300 |
| 2023/11/20 | 2,699 | 2,730 | 2,630 | 2,636 | 6,000 |
| 2023/11/17 | 2,724 | 2,750 | 2,641 | 2,710 | 4,700 |
| 2023/11/16 | 2,560 | 2,715 | 2,542 | 2,691 | 12,600 |
| 2023/11/15 | 2,610 | 2,610 | 2,475 | 2,590 | 5,800 |
| 2023/11/14 | 2,701 | 2,735 | 2,471 | 2,480 | 33,000 |
| 2023/11/13 | 2,879 | 2,879 | 2,753 | 2,753 | 6,300 |
| 2023/11/10 | 2,804 | 2,886 | 2,700 | 2,856 | 11,000 |
| 2023/11/09 | 2,865 | 2,865 | 2,802 | 2,810 | 3,300 |
| 2023/11/08 | 2,940 | 2,942 | 2,853 | 2,855 | 1,900 |
| 2023/11/07 | 2,942 | 2,977 | 2,935 | 2,935 | 1,700 |
| 2023/11/06 | 2,886 | 3,025 | 2,886 | 2,978 | 7,900 |
| 2023/11/02 | 2,929 | 2,929 | 2,868 | 2,868 | 1,700 |
| 2023/11/01 | 2,901 | 2,915 | 2,780 | 2,915 | 3,200 |
| 2023/10/31 | 2,950 | 2,950 | 2,857 | 2,940 | 3,800 |
| 2023/10/30 | 2,988 | 3,095 | 2,970 | 2,970 | 8,400 |
| 2023/10/27 | 2,908 | 3,030 | 2,908 | 3,030 | 3,900 |
| 2023/10/26 | 2,854 | 2,990 | 2,854 | 2,909 | 5,500 |
| 2023/10/25 | 2,942 | 2,984 | 2,904 | 2,904 | 2,400 |
| 2023/10/24 | 2,961 | 3,010 | 2,830 | 2,941 | 9,200 |
| 2023/10/23 | 3,045 | 3,075 | 2,950 | 2,992 | 8,900 |
| 2023/10/20 | 2,940 | 3,105 | 2,919 | 2,991 | 15,800 |
| 2023/10/19 | 2,787 | 2,985 | 2,787 | 2,950 | 14,800 |
| 2023/10/18 | 2,726 | 2,930 | 2,726 | 2,914 | 10,200 |
| 2023/10/17 | 2,808 | 2,863 | 2,750 | 2,754 | 4,000 |
| 2023/10/16 | 2,764 | 2,956 | 2,722 | 2,808 | 14,200 |
| 2023/10/13 | 2,880 | 2,907 | 2,810 | 2,814 | 6,800 |
| 2023/10/12 | 3,000 | 3,000 | 2,907 | 2,925 | 5,900 |
| 2023/10/11 | 2,830 | 2,998 | 2,804 | 2,997 | 9,700 |
| 2023/10/10 | 2,839 | 2,900 | 2,827 | 2,880 | 3,300 |
| 2023/10/06 | 2,759 | 2,890 | 2,759 | 2,846 | 8,100 |
| 2023/10/05 | 2,701 | 2,895 | 2,701 | 2,809 | 11,600 |
| 2023/10/04 | 2,750 | 2,827 | 2,701 | 2,743 | 18,800 |
| 2023/10/03 | 2,913 | 2,913 | 2,842 | 2,842 | 7,300 |
| 2023/10/02 | 2,999 | 3,005 | 2,898 | 2,947 | 6,700 |
| 2023/09/29 | 3,000 | 3,030 | 2,964 | 3,005 | 2,300 |
| 2023/09/28 | 3,150 | 3,150 | 2,957 | 3,000 | 8,600 |
| 2023/09/27 | 2,953 | 3,100 | 2,953 | 3,080 | 9,500 |
| 2023/09/26 | 2,997 | 3,035 | 2,935 | 2,998 | 7,200 |
| 2023/09/25 | 2,901 | 3,025 | 2,901 | 2,991 | 8,100 |
| 2023/09/22 | 2,855 | 2,990 | 2,805 | 2,969 | 12,600 |
| 2023/09/21 | 2,897 | 2,929 | 2,804 | 2,870 | 19,200 |
| 2023/09/20 | 2,982 | 3,030 | 2,899 | 2,900 | 22,500 |
| 2023/09/19 | 3,035 | 3,105 | 2,988 | 3,005 | 10,300 |
| 2023/09/15 | 3,160 | 3,160 | 3,080 | 3,080 | 10,700 |
| 2023/09/14 | 3,035 | 3,180 | 3,020 | 3,160 | 17,800 |
| 2023/09/13 | 3,075 | 3,145 | 3,010 | 3,010 | 13,900 |
| 2023/09/12 | 2,990 | 3,180 | 2,990 | 3,100 | 28,500 |
| 2023/09/11 | 3,215 | 3,215 | 2,988 | 2,988 | 52,900 |
| 2023/09/08 | 3,520 | 3,615 | 3,235 | 3,255 | 159,300 |
| 2023/09/07 | 3,740 | 3,810 | 3,580 | 3,585 | 69,900 |
| 2023/09/06 | 3,845 | 4,005 | 3,615 | 3,745 | 121,600 |
| 2023/09/05 | 3,405 | 3,840 | 3,220 | 3,745 | 154,000 |
| 2023/09/04 | 3,495 | 3,510 | 3,370 | 3,395 | 16,400 |
| 2023/09/01 | 3,425 | 3,480 | 3,365 | 3,460 | 14,300 |
| 2023/08/31 | 3,555 | 3,570 | 3,440 | 3,460 | 13,000 |
| 2023/08/30 | 3,640 | 3,660 | 3,575 | 3,585 | 19,700 |
| 2023/08/29 | 3,700 | 3,730 | 3,600 | 3,640 | 15,500 |
| 2023/08/28 | 3,705 | 3,835 | 3,700 | 3,700 | 15,400 |
| 2023/08/25 | 3,585 | 3,765 | 3,580 | 3,675 | 10,400 |
| 2023/08/24 | 3,590 | 3,855 | 3,590 | 3,695 | 22,500 |
| 2023/08/23 | 3,510 | 3,650 | 3,500 | 3,630 | 5,600 |
| 2023/08/22 | 3,480 | 3,630 | 3,475 | 3,580 | 10,100 |
| 2023/08/21 | 3,485 | 3,590 | 3,485 | 3,500 | 9,700 |
| 2023/08/18 | 3,445 | 3,545 | 3,365 | 3,485 | 15,100 |
| 2023/08/17 | 3,500 | 3,545 | 3,420 | 3,505 | 25,600 |
| 2023/08/16 | 3,750 | 3,750 | 3,570 | 3,590 | 25,300 |
| 2023/08/15 | 3,630 | 3,880 | 3,420 | 3,820 | 33,300 |
| 2023/08/14 | 4,020 | 4,045 | 3,700 | 3,770 | 34,300 |
| 2023/08/10 | 4,035 | 4,055 | 3,900 | 4,020 | 11,100 |
| 2023/08/09 | 4,070 | 4,080 | 4,025 | 4,040 | 4,000 |
| 2023/08/08 | 4,220 | 4,265 | 4,065 | 4,095 | 8,900 |
| 2023/08/07 | 4,165 | 4,260 | 4,105 | 4,195 | 9,700 |
| 2023/08/04 | 4,305 | 4,460 | 4,250 | 4,305 | 15,000 |
| 2023/08/03 | 4,395 | 4,465 | 4,355 | 4,365 | 7,900 |
| 2023/08/02 | 4,290 | 4,515 | 4,235 | 4,470 | 32,400 |
| 2023/08/01 | 4,105 | 4,265 | 4,105 | 4,235 | 14,500 |
| 2023/07/31 | 3,925 | 4,060 | 3,925 | 4,060 | 13,200 |
| 2023/07/28 | 3,970 | 3,990 | 3,850 | 3,925 | 15,900 |
| 2023/07/27 | 3,920 | 4,075 | 3,920 | 3,970 | 17,000 |
| 2023/07/26 | 4,070 | 4,110 | 3,910 | 3,910 | 20,600 |
| 2023/07/25 | 4,190 | 4,215 | 4,050 | 4,075 | 9,800 |
| 2023/07/24 | 4,100 | 4,275 | 4,100 | 4,210 | 12,400 |
| 2023/07/21 | 4,070 | 4,160 | 4,030 | 4,070 | 32,800 |
| 2023/07/20 | 4,385 | 4,385 | 4,240 | 4,280 | 27,400 |
| 2023/07/19 | 4,495 | 4,540 | 4,375 | 4,420 | 19,500 |
| 2023/07/18 | 4,340 | 4,485 | 4,300 | 4,390 | 20,800 |
| 2023/07/14 | 4,410 | 4,470 | 4,295 | 4,330 | 13,400 |
| 2023/07/13 | 4,220 | 4,420 | 4,155 | 4,360 | 28,000 |
| 2023/07/12 | 4,420 | 4,495 | 4,205 | 4,220 | 31,200 |
| 2023/07/11 | 4,410 | 4,585 | 4,410 | 4,425 | 26,500 |
| 2023/07/10 | 4,405 | 4,595 | 4,405 | 4,480 | 18,800 |
| 2023/07/07 | 4,525 | 4,680 | 4,460 | 4,475 | 28,600 |
| 2023/07/06 | 4,760 | 4,800 | 4,580 | 4,595 | 58,200 |
| 2023/07/05 | 5,040 | 5,040 | 4,900 | 4,900 | 32,600 |
| 2023/07/04 | 5,110 | 5,130 | 5,030 | 5,090 | 24,300 |
| 2023/07/03 | 5,180 | 5,270 | 5,140 | 5,140 | 22,300 |
| 2023/06/30 | 5,050 | 5,340 | 4,940 | 5,160 | 63,800 |
| 2023/06/29 | 5,090 | 5,150 | 5,010 | 5,070 | 32,300 |
| 2023/06/28 | 5,130 | 5,160 | 4,965 | 5,000 | 34,100 |
| 2023/06/27 | 4,990 | 5,140 | 4,890 | 5,050 | 49,400 |
| 2023/06/26 | 5,240 | 5,390 | 5,060 | 5,090 | 61,600 |
| 2023/06/23 | 5,510 | 5,540 | 5,120 | 5,320 | 143,500 |
| 2023/06/22 | 5,900 | 5,920 | 5,520 | 5,560 | 129,000 |
| 2023/06/21 | 5,600 | 6,100 | 5,480 | 6,100 | 237,400 |
| 2023/06/20 | 5,700 | 5,750 | 5,450 | 5,550 | 164,300 |
| 2023/06/19 | 6,190 | 6,410 | 5,670 | 5,900 | 357,800 |
| 2023/06/16 | 6,450 | 6,490 | 6,030 | 6,250 | 309,400 |
| 2023/06/15 | 6,000 | 6,440 | 5,600 | 6,000 | 485,500 |
| 2023/06/14 | 4,945 | 5,600 | 4,900 | 5,590 | 427,900 |
| 2023/06/13 | 4,650 | 4,935 | 4,590 | 4,900 | 64,200 |
| 2023/06/12 | 4,805 | 4,840 | 4,670 | 4,720 | 21,700 |
| 2023/06/09 | 4,660 | 4,765 | 4,600 | 4,710 | 31,400 |
| 2023/06/08 | 4,840 | 4,890 | 4,605 | 4,605 | 35,700 |
| 2023/06/07 | 5,000 | 5,040 | 4,755 | 4,810 | 50,900 |
| 2023/06/06 | 4,660 | 4,960 | 4,650 | 4,925 | 92,500 |
| 2023/06/05 | 4,400 | 4,950 | 4,360 | 4,705 | 115,300 |
| 2023/06/02 | 4,515 | 4,530 | 4,345 | 4,365 | 32,500 |
| 2023/06/01 | 4,550 | 4,650 | 4,505 | 4,515 | 20,300 |
| 2023/05/31 | 4,730 | 4,785 | 4,605 | 4,615 | 27,800 |
| 2023/05/30 | 4,565 | 4,965 | 4,565 | 4,730 | 139,700 |
| 2023/05/29 | 4,650 | 4,775 | 4,505 | 4,535 | 43,600 |
| 2023/05/26 | 5,090 | 5,090 | 4,555 | 4,555 | 108,400 |
| 2023/05/25 | 5,250 | 5,470 | 4,920 | 5,090 | 147,900 |
| 2023/05/24 | 5,460 | 5,690 | 5,130 | 5,170 | 477,000 |
| 2023/05/23 | 5,660 | 5,660 | 5,660 | 5,660 | 69,600 |
| 2023/05/22 | 4,955 | 5,110 | 4,735 | 4,955 | 96,600 |
| 2023/05/19 | 4,685 | 5,060 | 4,675 | 4,890 | 175,700 |
| 2023/05/18 | 5,000 | 5,380 | 4,355 | 4,755 | 487,400 |
| 2023/05/17 | 4,220 | 4,800 | 4,180 | 4,800 | 181,300 |
| 2023/05/16 | 3,800 | 4,180 | 3,730 | 4,100 | 109,800 |
| 2023/05/15 | 3,715 | 3,970 | 3,655 | 3,855 | 143,000 |
| 2023/05/12 | 3,665 | 4,345 | 3,570 | 4,345 | 156,300 |
| 2023/05/11 | 3,625 | 3,750 | 3,625 | 3,645 | 33,000 |
| 2023/05/10 | 3,830 | 3,980 | 3,620 | 3,620 | 64,000 |
| 2023/05/09 | 3,560 | 3,935 | 3,560 | 3,790 | 91,200 |
| 2023/05/08 | 3,570 | 3,615 | 3,525 | 3,545 | 15,800 |
| 2023/05/02 | 3,530 | 3,535 | 3,405 | 3,500 | 38,900 |
| 2023/05/01 | 3,625 | 3,660 | 3,535 | 3,535 | 30,000 |
| 2023/04/28 | 3,720 | 3,770 | 3,515 | 3,520 | 44,100 |
| 2023/04/27 | 3,620 | 3,870 | 3,605 | 3,650 | 42,900 |
| 2023/04/26 | 3,830 | 3,875 | 3,630 | 3,650 | 49,600 |
| 2023/04/25 | 4,010 | 4,065 | 3,825 | 3,890 | 58,300 |
| 2023/04/24 | 4,125 | 4,180 | 4,000 | 4,020 | 31,400 |
| 2023/04/21 | 4,125 | 4,235 | 4,060 | 4,100 | 42,100 |
| 2023/04/20 | 4,420 | 4,420 | 4,210 | 4,210 | 40,500 |
| 2023/04/19 | 4,530 | 4,620 | 4,405 | 4,420 | 26,500 |
| 2023/04/18 | 4,280 | 4,555 | 4,240 | 4,530 | 51,200 |
| 2023/04/17 | 4,555 | 4,600 | 4,300 | 4,300 | 62,200 |
| 2023/04/14 | 4,750 | 4,760 | 4,545 | 4,545 | 47,500 |
| 2023/04/13 | 4,790 | 4,915 | 4,610 | 4,680 | 57,200 |
| 2023/04/12 | 4,800 | 5,050 | 4,775 | 4,790 | 79,000 |
| 2023/04/11 | 4,605 | 5,080 | 4,550 | 4,915 | 181,100 |
| 2023/04/10 | 4,590 | 4,695 | 4,390 | 4,520 | 92,200 |
| 2023/04/07 | 4,900 | 4,945 | 4,505 | 4,520 | 166,900 |
| 2023/04/06 | 5,220 | 5,380 | 4,875 | 4,930 | 195,800 |
| 2023/04/05 | 5,840 | 5,940 | 5,410 | 5,420 | 178,300 |
| 2023/04/04 | 5,620 | 5,940 | 5,530 | 5,850 | 216,100 |
| 2023/04/03 | 5,480 | 5,800 | 5,430 | 5,800 | 122,100 |
| 2023/03/31 | 5,480 | 5,480 | 5,180 | 5,400 | 68,900 |
| 2023/03/30 | 5,440 | 5,680 | 5,280 | 5,310 | 98,000 |
| 2023/03/29 | 5,280 | 5,540 | 5,120 | 5,440 | 66,100 |
| 2023/03/28 | 5,350 | 5,490 | 5,150 | 5,260 | 65,400 |
| 2023/03/27 | 5,890 | 6,080 | 5,300 | 5,320 | 197,100 |
| 2023/03/24 | 5,140 | 5,570 | 4,990 | 5,520 | 167,700 |
| 2023/03/23 | 4,950 | 5,240 | 4,855 | 5,140 | 91,700 |
| 2023/03/22 | 5,380 | 5,400 | 5,030 | 5,030 | 127,900 |
| 2023/03/20 | 5,690 | 5,920 | 5,060 | 5,130 | 314,800 |
| 2023/03/17 | 5,040 | 5,680 | 4,985 | 5,680 | 243,800 |
| 2023/03/16 | 4,860 | 5,130 | 4,540 | 4,980 | 193,100 |
| 2023/03/15 | 5,310 | 5,570 | 4,890 | 5,030 | 309,200 |
| 2023/03/14 | 5,430 | 5,740 | 5,020 | 5,110 | 207,100 |
| 2023/03/13 | 5,380 | 6,160 | 5,280 | 5,630 | 351,600 |
| 2023/03/10 | 6,450 | 6,660 | 5,730 | 5,780 | 544,700 |
| 2023/03/09 | 6,210 | 7,120 | 6,080 | 6,730 | 1,837,200 |
| 2023/03/08 | 5,800 | 6,400 | 5,360 | 6,210 | 2,126,000 |
| 2023/03/07 | 5,400 | 5,400 | 5,400 | 5,400 | 73,100 |
| 2023/03/06 | 4,115 | 4,700 | 4,030 | 4,700 | 654,900 |
| 2023/03/03 | 3,980 | 4,400 | 3,930 | 4,000 | 1,029,700 |
| 2023/03/02 | 3,810 | 3,985 | 3,540 | 3,700 | 341,700 |
| 2023/03/01 | 3,280 | 3,990 | 3,250 | 3,990 | 764,800 |
| 2023/02/28 | 3,440 | 3,455 | 3,200 | 3,290 | 99,100 |
| 2023/02/27 | 3,135 | 3,555 | 3,135 | 3,310 | 240,500 |
| 2023/02/24 | 2,960 | 3,295 | 2,902 | 3,065 | 109,100 |
| 2023/02/22 | 3,095 | 3,380 | 3,000 | 3,000 | 88,200 |
| 2023/02/21 | 3,545 | 3,590 | 3,110 | 3,155 | 360,500 |
| 2023/02/20 | 2,670 | 3,125 | 2,655 | 3,125 | 147,200 |
| 2023/02/17 | 2,715 | 2,818 | 2,590 | 2,623 | 102,300 |
| 2023/02/16 | 2,650 | 2,659 | 2,543 | 2,585 | 42,900 |
| 2023/02/15 | 2,710 | 2,799 | 2,601 | 2,617 | 48,800 |
| 2023/02/14 | 2,715 | 2,875 | 2,694 | 2,710 | 139,100 |
| 2023/02/13 | 2,972 | 3,270 | 2,912 | 3,175 | 130,600 |
| 2023/02/10 | 3,010 | 3,150 | 2,966 | 2,972 | 53,300 |
| 2023/02/09 | 3,120 | 3,205 | 3,010 | 3,035 | 40,600 |
| 2023/02/08 | 3,215 | 3,255 | 3,110 | 3,130 | 47,700 |
| 2023/02/07 | 3,420 | 3,605 | 3,135 | 3,275 | 475,600 |
| 2023/02/06 | 2,861 | 3,280 | 2,801 | 3,280 | 338,500 |
| 2023/02/03 | 2,997 | 3,130 | 2,778 | 2,778 | 112,100 |
| 2023/02/02 | 3,085 | 3,170 | 2,925 | 2,950 | 60,100 |
| 2023/02/01 | 3,190 | 3,200 | 3,005 | 3,050 | 54,000 |
| 2023/01/31 | 3,170 | 3,285 | 3,040 | 3,120 | 77,500 |
| 2023/01/30 | 3,410 | 3,485 | 3,210 | 3,210 | 78,700 |
| 2023/01/27 | 3,545 | 3,565 | 3,400 | 3,420 | 85,500 |
| 2023/01/26 | 3,675 | 3,755 | 3,505 | 3,555 | 140,600 |
| 2023/01/25 | 3,365 | 3,735 | 3,365 | 3,605 | 388,500 |
| 2023/01/24 | 3,530 | 3,675 | 3,355 | 3,365 | 166,800 |
| 2023/01/23 | 3,285 | 3,740 | 3,235 | 3,535 | 591,600 |
| 2023/01/20 | 3,710 | 3,710 | 3,305 | 3,305 | 264,500 |
| 2023/01/19 | 3,700 | 3,970 | 3,580 | 3,590 | 482,400 |
| 2023/01/18 | 4,020 | 4,150 | 3,750 | 3,810 | 500,300 |
| 2023/01/17 | 4,130 | 4,450 | 3,915 | 4,055 | 1,348,000 |
| 2023/01/16 | 3,670 | 4,260 | 3,480 | 4,060 | 1,451,700 |
| 2023/01/13 | 4,260 | 4,550 | 3,780 | 3,880 | 2,942,500 |
| 2023/01/12 | 3,500 | 3,865 | 3,380 | 3,865 | 1,720,800 |
| 2023/01/11 | 2,665 | 3,165 | 2,665 | 3,165 | 623,200 |
| 2023/01/10 | 2,732 | 2,890 | 2,571 | 2,665 | 719,500 |
| 2023/01/06 | 3,305 | 3,515 | 2,654 | 2,782 | 2,843,700 |
| 2023/01/05 | 2,924 | 3,025 | 2,804 | 3,025 | 307,100 |
| 2023/01/04 | 2,042 | 2,524 | 2,042 | 2,524 | 1,722,700 |