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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 1,422 | 1,432 | 1,245 | 1,317 | 34,600 |
| 2024/08/14 | 1,108 | 1,332 | 1,082 | 1,332 | 22,000 |
| 2024/08/13 | 1,049 | 1,076 | 1,021 | 1,032 | 5,600 |
| 2024/08/09 | 1,085 | 1,085 | 1,036 | 1,036 | 2,400 |
| 2024/08/08 | 1,021 | 1,085 | 1,021 | 1,085 | 2,800 |
| 2024/08/07 | 1,002 | 1,051 | 1,002 | 1,051 | 6,100 |
| 2024/08/06 | 1,124 | 1,124 | 1,001 | 1,001 | 13,700 |
| 2024/08/05 | 1,221 | 1,280 | 1,130 | 1,130 | 13,200 |
| 2024/08/02 | 1,521 | 1,521 | 1,430 | 1,430 | 3,300 |
| 2024/08/01 | 1,553 | 1,600 | 1,525 | 1,587 | 1,200 |
| 2024/07/31 | 1,571 | 1,607 | 1,571 | 1,607 | 500 |
| 2024/07/30 | 1,579 | 1,619 | 1,579 | 1,611 | 1,000 |
| 2024/07/29 | 1,525 | 1,580 | 1,525 | 1,579 | 500 |
| 2024/07/26 | 1,585 | 1,617 | 1,535 | 1,555 | 2,300 |
| 2024/07/25 | 1,570 | 1,570 | 1,531 | 1,555 | 2,000 |
| 2024/07/24 | 1,644 | 1,644 | 1,568 | 1,590 | 1,600 |
| 2024/07/23 | 1,606 | 1,635 | 1,606 | 1,635 | 1,100 |
| 2024/07/22 | 1,645 | 1,645 | 1,613 | 1,613 | 2,700 |
| 2024/07/19 | 1,684 | 1,685 | 1,684 | 1,685 | 200 |
| 2024/07/18 | 1,639 | 1,672 | 1,639 | 1,669 | 500 |
| 2024/07/17 | 1,650 | 1,689 | 1,650 | 1,652 | 900 |
| 2024/07/16 | 1,699 | 1,699 | 1,670 | 1,689 | 1,000 |
| 2024/07/12 | 1,647 | 1,670 | 1,643 | 1,668 | 1,600 |
| 2024/07/11 | 1,683 | 1,685 | 1,646 | 1,685 | 800 |
| 2024/07/10 | 1,687 | 1,687 | 1,685 | 1,686 | 300 |
| 2024/07/09 | 1,688 | 1,688 | 1,684 | 1,688 | 1,500 |
| 2024/07/08 | 1,638 | 1,678 | 1,637 | 1,671 | 1,700 |
| 2024/07/05 | 1,655 | 1,678 | 1,641 | 1,650 | 1,600 |
| 2024/07/04 | 1,640 | 1,679 | 1,640 | 1,678 | 1,100 |
| 2024/07/03 | 1,655 | 1,679 | 1,635 | 1,652 | 3,500 |
| 2024/07/02 | 1,650 | 1,670 | 1,641 | 1,670 | 1,800 |
| 2024/07/01 | 1,709 | 1,709 | 1,661 | 1,661 | 1,100 |
| 2024/06/28 | 1,688 | 1,714 | 1,688 | 1,690 | 1,600 |
| 2024/06/27 | 1,675 | 1,709 | 1,675 | 1,709 | 500 |
| 2024/06/26 | 1,715 | 1,720 | 1,693 | 1,693 | 1,400 |
| 2024/06/25 | 1,673 | 1,716 | 1,673 | 1,716 | 1,900 |
| 2024/06/24 | 1,708 | 1,709 | 1,673 | 1,673 | 2,400 |
| 2024/06/21 | 1,674 | 1,694 | 1,660 | 1,694 | 2,100 |
| 2024/06/20 | 1,688 | 1,714 | 1,650 | 1,714 | 2,700 |
| 2024/06/19 | 1,669 | 1,692 | 1,647 | 1,684 | 4,300 |
| 2024/06/18 | 1,787 | 1,945 | 1,660 | 1,690 | 38,500 |
| 2024/06/17 | 1,667 | 1,720 | 1,666 | 1,718 | 1,300 |
| 2024/06/14 | 1,660 | 1,682 | 1,660 | 1,675 | 400 |
| 2024/06/13 | 1,664 | 1,684 | 1,663 | 1,684 | 1,800 |
| 2024/06/11 | 1,650 | 1,726 | 1,634 | 1,726 | 2,200 |
| 2024/06/10 | 1,627 | 1,698 | 1,620 | 1,689 | 2,000 |
| 2024/06/07 | 1,674 | 1,714 | 1,603 | 1,640 | 2,900 |
| 2024/06/06 | 1,642 | 1,665 | 1,633 | 1,664 | 1,400 |
| 2024/06/05 | 1,694 | 1,710 | 1,666 | 1,666 | 3,400 |
| 2024/06/04 | 1,723 | 1,760 | 1,723 | 1,749 | 1,000 |
| 2024/06/03 | 1,712 | 1,734 | 1,682 | 1,723 | 800 |
| 2024/05/31 | 1,705 | 1,760 | 1,705 | 1,712 | 2,100 |
| 2024/05/30 | 1,617 | 1,700 | 1,609 | 1,700 | 3,400 |
| 2024/05/29 | 1,613 | 1,649 | 1,597 | 1,644 | 1,700 |
| 2024/05/28 | 1,586 | 1,629 | 1,562 | 1,620 | 2,600 |
| 2024/05/27 | 1,608 | 1,646 | 1,582 | 1,582 | 1,300 |
| 2024/05/24 | 1,640 | 1,649 | 1,602 | 1,639 | 2,200 |
| 2024/05/23 | 1,607 | 1,636 | 1,601 | 1,633 | 2,300 |
| 2024/05/22 | 1,562 | 1,635 | 1,540 | 1,607 | 3,500 |
| 2024/05/21 | 1,599 | 1,615 | 1,561 | 1,561 | 1,100 |
| 2024/05/20 | 1,590 | 1,610 | 1,580 | 1,599 | 1,700 |
| 2024/05/17 | 1,532 | 1,575 | 1,527 | 1,532 | 3,100 |
| 2024/05/16 | 1,580 | 1,589 | 1,515 | 1,553 | 3,800 |
| 2024/05/15 | 1,607 | 1,653 | 1,589 | 1,600 | 3,000 |
| 2024/05/14 | 1,627 | 1,684 | 1,591 | 1,673 | 3,100 |
| 2024/05/13 | 1,639 | 1,650 | 1,633 | 1,640 | 400 |
| 2024/05/10 | 1,632 | 1,685 | 1,606 | 1,679 | 1,900 |
| 2024/05/09 | 1,736 | 1,747 | 1,672 | 1,672 | 1,800 |
| 2024/05/08 | 1,768 | 1,790 | 1,735 | 1,735 | 2,100 |
| 2024/05/07 | 1,710 | 1,772 | 1,710 | 1,768 | 2,000 |
| 2024/05/02 | 1,643 | 1,710 | 1,643 | 1,710 | 3,600 |
| 2024/05/01 | 1,616 | 1,643 | 1,616 | 1,643 | 400 |
| 2024/04/30 | 1,639 | 1,692 | 1,639 | 1,649 | 2,000 |
| 2024/04/26 | 1,635 | 1,642 | 1,590 | 1,640 | 2,600 |
| 2024/04/25 | 1,590 | 1,650 | 1,589 | 1,620 | 2,800 |
| 2024/04/24 | 1,609 | 1,621 | 1,600 | 1,605 | 1,400 |
| 2024/04/23 | 1,610 | 1,646 | 1,610 | 1,618 | 300 |
| 2024/04/22 | 1,584 | 1,641 | 1,584 | 1,613 | 3,400 |
| 2024/04/19 | 1,683 | 1,697 | 1,600 | 1,614 | 5,900 |
| 2024/04/18 | 1,715 | 1,715 | 1,637 | 1,683 | 2,400 |
| 2024/04/17 | 1,701 | 1,715 | 1,655 | 1,715 | 3,000 |
| 2024/04/16 | 1,743 | 1,743 | 1,689 | 1,710 | 3,900 |
| 2024/04/15 | 1,753 | 1,769 | 1,750 | 1,752 | 2,400 |
| 2024/04/12 | 1,778 | 1,780 | 1,750 | 1,775 | 3,300 |
| 2024/04/11 | 1,778 | 1,800 | 1,778 | 1,780 | 1,500 |
| 2024/04/10 | 1,800 | 1,800 | 1,780 | 1,800 | 1,100 |
| 2024/04/09 | 1,795 | 1,800 | 1,780 | 1,799 | 2,200 |
| 2024/04/08 | 1,800 | 1,813 | 1,788 | 1,789 | 2,100 |
| 2024/04/05 | 1,782 | 1,830 | 1,773 | 1,800 | 3,100 |
| 2024/04/04 | 1,823 | 1,842 | 1,822 | 1,822 | 1,200 |
| 2024/04/03 | 1,830 | 1,840 | 1,820 | 1,840 | 1,400 |
| 2024/04/02 | 1,849 | 1,878 | 1,835 | 1,835 | 2,800 |
| 2024/04/01 | 1,896 | 1,898 | 1,840 | 1,855 | 3,700 |
| 2024/03/29 | 1,913 | 1,939 | 1,888 | 1,896 | 2,900 |
| 2024/03/28 | 1,903 | 1,926 | 1,903 | 1,913 | 1,100 |
| 2024/03/27 | 1,935 | 1,935 | 1,901 | 1,918 | 1,500 |
| 2024/03/26 | 1,980 | 1,980 | 1,871 | 1,935 | 16,100 |
| 2024/03/25 | 2,000 | 2,001 | 1,987 | 1,987 | 1,500 |
| 2024/03/22 | 2,069 | 2,069 | 2,010 | 2,012 | 9,000 |
| 2024/03/21 | 2,080 | 2,080 | 2,042 | 2,070 | 2,200 |
| 2024/03/19 | 2,169 | 2,169 | 2,081 | 2,095 | 2,100 |
| 2024/03/18 | 2,080 | 2,130 | 2,070 | 2,119 | 3,400 |
| 2024/03/15 | 2,055 | 2,080 | 2,026 | 2,026 | 2,700 |
| 2024/03/14 | 2,041 | 2,075 | 2,041 | 2,061 | 1,300 |
| 2024/03/13 | 2,066 | 2,086 | 2,041 | 2,044 | 3,400 |
| 2024/03/12 | 2,148 | 2,148 | 2,055 | 2,088 | 2,300 |
| 2024/03/11 | 2,026 | 2,130 | 2,015 | 2,098 | 12,400 |
| 2024/03/08 | 2,185 | 2,235 | 2,098 | 2,098 | 47,900 |
| 2024/03/07 | 2,318 | 2,348 | 2,220 | 2,285 | 8,400 |
| 2024/03/06 | 2,311 | 2,396 | 2,311 | 2,318 | 6,800 |
| 2024/03/05 | 2,304 | 2,346 | 2,225 | 2,346 | 11,600 |
| 2024/03/04 | 2,400 | 2,402 | 2,321 | 2,340 | 7,700 |
| 2024/03/01 | 2,443 | 2,534 | 2,400 | 2,400 | 8,700 |
| 2024/02/29 | 2,391 | 2,391 | 2,300 | 2,390 | 8,900 |
| 2024/02/28 | 2,539 | 2,577 | 2,418 | 2,420 | 9,000 |
| 2024/02/27 | 2,551 | 2,667 | 2,436 | 2,518 | 25,500 |
| 2024/02/26 | 2,438 | 2,512 | 2,338 | 2,512 | 26,600 |
| 2024/02/22 | 2,143 | 2,399 | 2,107 | 2,338 | 24,800 |
| 2024/02/21 | 2,207 | 2,207 | 2,105 | 2,105 | 4,800 |
| 2024/02/20 | 2,233 | 2,233 | 2,161 | 2,206 | 7,500 |
| 2024/02/19 | 2,015 | 2,210 | 2,015 | 2,183 | 10,600 |
| 2024/02/16 | 1,946 | 2,015 | 1,946 | 2,015 | 7,300 |
| 2024/02/15 | 2,040 | 2,132 | 1,970 | 1,970 | 7,200 |
| 2024/02/14 | 2,152 | 2,152 | 2,035 | 2,076 | 6,900 |
| 2024/02/13 | 2,101 | 2,269 | 1,975 | 2,116 | 44,800 |
| 2024/02/09 | 1,900 | 2,134 | 1,900 | 2,100 | 34,300 |
| 2024/02/08 | 1,968 | 2,036 | 1,883 | 1,939 | 12,300 |
| 2024/02/07 | 1,927 | 1,968 | 1,927 | 1,968 | 8,900 |
| 2024/02/06 | 1,814 | 1,940 | 1,810 | 1,887 | 9,700 |
| 2024/02/05 | 1,830 | 1,837 | 1,813 | 1,823 | 2,000 |
| 2024/02/02 | 1,855 | 1,869 | 1,818 | 1,830 | 6,100 |
| 2024/02/01 | 1,898 | 1,930 | 1,861 | 1,870 | 2,300 |
| 2024/01/31 | 1,896 | 1,935 | 1,896 | 1,899 | 500 |
| 2024/01/30 | 1,920 | 1,926 | 1,890 | 1,900 | 2,100 |
| 2024/01/29 | 1,976 | 1,976 | 1,920 | 1,920 | 3,800 |
| 2024/01/26 | 1,913 | 1,978 | 1,913 | 1,945 | 3,700 |
| 2024/01/25 | 1,950 | 1,960 | 1,925 | 1,933 | 2,500 |
| 2024/01/24 | 1,872 | 1,948 | 1,872 | 1,948 | 5,600 |
| 2024/01/23 | 1,910 | 1,910 | 1,852 | 1,886 | 5,100 |
| 2024/01/22 | 1,833 | 1,894 | 1,833 | 1,883 | 3,600 |
| 2024/01/19 | 1,842 | 1,845 | 1,805 | 1,833 | 3,300 |
| 2024/01/18 | 1,839 | 1,855 | 1,820 | 1,842 | 2,700 |
| 2024/01/17 | 1,900 | 1,900 | 1,850 | 1,852 | 6,200 |
| 2024/01/16 | 1,930 | 1,930 | 1,901 | 1,901 | 2,900 |
| 2024/01/15 | 1,930 | 1,938 | 1,910 | 1,930 | 2,400 |
| 2024/01/12 | 1,941 | 1,941 | 1,897 | 1,937 | 5,000 |
| 2024/01/11 | 1,996 | 1,996 | 1,903 | 1,911 | 10,200 |
| 2024/01/10 | 2,023 | 2,049 | 1,975 | 1,975 | 7,300 |
| 2024/01/09 | 2,011 | 2,069 | 1,981 | 2,023 | 12,000 |
| 2024/01/05 | 2,053 | 2,080 | 2,002 | 2,011 | 14,500 |
| 2024/01/04 | 1,994 | 2,068 | 1,975 | 2,068 | 15,300 |