5247 (株)BTM の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,643 | 1,710 | 1,643 | 1,710 | 3,600 | 1,710 |
2024-05-01 | 1,616 | 1,643 | 1,616 | 1,643 | 400 | 1,643 |
2024-04-30 | 1,639 | 1,692 | 1,639 | 1,649 | 2,000 | 1,649 |
2024-04-26 | 1,635 | 1,642 | 1,590 | 1,640 | 2,600 | 1,640 |
2024-04-25 | 1,590 | 1,650 | 1,589 | 1,620 | 2,800 | 1,620 |
2024-04-24 | 1,609 | 1,621 | 1,600 | 1,605 | 1,400 | 1,605 |
2024-04-23 | 1,610 | 1,646 | 1,610 | 1,618 | 300 | 1,618 |
2024-04-22 | 1,584 | 1,641 | 1,584 | 1,613 | 3,400 | 1,613 |
2024-04-19 | 1,683 | 1,697 | 1,600 | 1,614 | 5,900 | 1,614 |
2024-04-18 | 1,715 | 1,715 | 1,637 | 1,683 | 2,400 | 1,683 |
2024-04-17 | 1,701 | 1,715 | 1,655 | 1,715 | 3,000 | 1,715 |
2024-04-16 | 1,743 | 1,743 | 1,689 | 1,710 | 3,900 | 1,710 |
2024-04-15 | 1,753 | 1,769 | 1,750 | 1,752 | 2,400 | 1,752 |
2024-04-12 | 1,778 | 1,780 | 1,750 | 1,775 | 3,300 | 1,775 |
2024-04-11 | 1,778 | 1,800 | 1,778 | 1,780 | 1,500 | 1,780 |
2024-04-10 | 1,800 | 1,800 | 1,780 | 1,800 | 1,100 | 1,800 |
2024-04-09 | 1,795 | 1,800 | 1,780 | 1,799 | 2,200 | 1,799 |
2024-04-08 | 1,800 | 1,813 | 1,788 | 1,789 | 2,100 | 1,789 |
2024-04-05 | 1,782 | 1,830 | 1,773 | 1,800 | 3,100 | 1,800 |
2024-04-04 | 1,823 | 1,842 | 1,822 | 1,822 | 1,200 | 1,822 |
2024-04-03 | 1,830 | 1,840 | 1,820 | 1,840 | 1,400 | 1,840 |
2024-04-02 | 1,849 | 1,878 | 1,835 | 1,835 | 2,800 | 1,835 |
2024-04-01 | 1,896 | 1,898 | 1,840 | 1,855 | 3,700 | 1,855 |
2024-03-29 | 1,913 | 1,939 | 1,888 | 1,896 | 2,900 | 1,896 |
2024-03-28 | 1,903 | 1,926 | 1,903 | 1,913 | 1,100 | 1,913 |
2024-03-27 | 1,935 | 1,935 | 1,901 | 1,918 | 1,500 | 1,918 |
2024-03-26 | 1,980 | 1,980 | 1,871 | 1,935 | 16,100 | 1,935 |
2024-03-25 | 2,000 | 2,001 | 1,987 | 1,987 | 1,500 | 1,987 |
2024-03-22 | 2,069 | 2,069 | 2,010 | 2,012 | 9,000 | 2,012 |
2024-03-21 | 2,080 | 2,080 | 2,042 | 2,070 | 2,200 | 2,070 |
2024-03-19 | 2,169 | 2,169 | 2,081 | 2,095 | 2,100 | 2,095 |
2024-03-18 | 2,080 | 2,130 | 2,070 | 2,119 | 3,400 | 2,119 |
2024-03-15 | 2,055 | 2,080 | 2,026 | 2,026 | 2,700 | 2,026 |
2024-03-14 | 2,041 | 2,075 | 2,041 | 2,061 | 1,300 | 2,061 |
2024-03-13 | 2,066 | 2,086 | 2,041 | 2,044 | 3,400 | 2,044 |
2024-03-12 | 2,148 | 2,148 | 2,055 | 2,088 | 2,300 | 2,088 |
2024-03-11 | 2,026 | 2,130 | 2,015 | 2,098 | 12,400 | 2,098 |
2024-03-08 | 2,185 | 2,235 | 2,098 | 2,098 | 47,900 | 2,098 |
2024-03-07 | 2,318 | 2,348 | 2,220 | 2,285 | 8,400 | 2,285 |
2024-03-06 | 2,311 | 2,396 | 2,311 | 2,318 | 6,800 | 2,318 |
2024-03-05 | 2,304 | 2,346 | 2,225 | 2,346 | 11,600 | 2,346 |
2024-03-04 | 2,400 | 2,402 | 2,321 | 2,340 | 7,700 | 2,340 |
2024-03-01 | 2,443 | 2,534 | 2,400 | 2,400 | 8,700 | 2,400 |
2024-02-29 | 2,391 | 2,391 | 2,300 | 2,390 | 8,900 | 2,390 |
2024-02-28 | 2,539 | 2,577 | 2,418 | 2,420 | 9,000 | 2,420 |
2024-02-27 | 2,551 | 2,667 | 2,436 | 2,518 | 25,500 | 2,518 |
2024-02-26 | 2,438 | 2,512 | 2,338 | 2,512 | 26,600 | 2,512 |
2024-02-22 | 2,143 | 2,399 | 2,107 | 2,338 | 24,800 | 2,338 |
2024-02-21 | 2,207 | 2,207 | 2,105 | 2,105 | 4,800 | 2,105 |
2024-02-20 | 2,233 | 2,233 | 2,161 | 2,206 | 7,500 | 2,206 |
2024-02-19 | 2,015 | 2,210 | 2,015 | 2,183 | 10,600 | 2,183 |
2024-02-16 | 1,946 | 2,015 | 1,946 | 2,015 | 7,300 | 2,015 |
2024-02-15 | 2,040 | 2,132 | 1,970 | 1,970 | 7,200 | 1,970 |
2024-02-14 | 2,152 | 2,152 | 2,035 | 2,076 | 6,900 | 2,076 |
2024-02-13 | 2,101 | 2,269 | 1,975 | 2,116 | 44,800 | 2,116 |
2024-02-09 | 1,900 | 2,134 | 1,900 | 2,100 | 34,300 | 2,100 |
2024-02-08 | 1,968 | 2,036 | 1,883 | 1,939 | 12,300 | 1,939 |
2024-02-07 | 1,927 | 1,968 | 1,927 | 1,968 | 8,900 | 1,968 |
2024-02-06 | 1,814 | 1,940 | 1,810 | 1,887 | 9,700 | 1,887 |
2024-02-05 | 1,830 | 1,837 | 1,813 | 1,823 | 2,000 | 1,823 |
2024-02-02 | 1,855 | 1,869 | 1,818 | 1,830 | 6,100 | 1,830 |
2024-02-01 | 1,898 | 1,930 | 1,861 | 1,870 | 2,300 | 1,870 |
2024-01-31 | 1,896 | 1,935 | 1,896 | 1,899 | 500 | 1,899 |
2024-01-30 | 1,920 | 1,926 | 1,890 | 1,900 | 2,100 | 1,900 |
2024-01-29 | 1,976 | 1,976 | 1,920 | 1,920 | 3,800 | 1,920 |
2024-01-26 | 1,913 | 1,978 | 1,913 | 1,945 | 3,700 | 1,945 |
2024-01-25 | 1,950 | 1,960 | 1,925 | 1,933 | 2,500 | 1,933 |
2024-01-24 | 1,872 | 1,948 | 1,872 | 1,948 | 5,600 | 1,948 |
2024-01-23 | 1,910 | 1,910 | 1,852 | 1,886 | 5,100 | 1,886 |
2024-01-22 | 1,833 | 1,894 | 1,833 | 1,883 | 3,600 | 1,883 |
2024-01-19 | 1,842 | 1,845 | 1,805 | 1,833 | 3,300 | 1,833 |
2024-01-18 | 1,839 | 1,855 | 1,820 | 1,842 | 2,700 | 1,842 |
2024-01-17 | 1,900 | 1,900 | 1,850 | 1,852 | 6,200 | 1,852 |
2024-01-16 | 1,930 | 1,930 | 1,901 | 1,901 | 2,900 | 1,901 |
2024-01-15 | 1,930 | 1,938 | 1,910 | 1,930 | 2,400 | 1,930 |
2024-01-12 | 1,941 | 1,941 | 1,897 | 1,937 | 5,000 | 1,937 |
2024-01-11 | 1,996 | 1,996 | 1,903 | 1,911 | 10,200 | 1,911 |
2024-01-10 | 2,023 | 2,049 | 1,975 | 1,975 | 7,300 | 1,975 |
2024-01-09 | 2,011 | 2,069 | 1,981 | 2,023 | 12,000 | 2,023 |
2024-01-05 | 2,053 | 2,080 | 2,002 | 2,011 | 14,500 | 2,011 |
2024-01-04 | 1,994 | 2,068 | 1,975 | 2,068 | 15,300 | 2,068 |
分割・併合履歴 : なし