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
2025/06/13 784 784 768 772 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

このページの先頭へ