3048 (株)ビックカメラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,514 | 1,515.5 | 1,463.5 | 1,473 | 658,700 | 1,473 |
| 2025-04-03 | 1,500 | 1,539 | 1,492 | 1,532 | 812,900 | 1,532 |
| 2025-04-02 | 1,546 | 1,550 | 1,513.5 | 1,516.5 | 624,100 | 1,516.50 |
| 2025-04-01 | 1,575 | 1,575 | 1,546 | 1,546 | 575,700 | 1,546 |
| 2025-03-31 | 1,601 | 1,605 | 1,565 | 1,565 | 580,200 | 1,565 |
| 2025-03-28 | 1,618 | 1,628.5 | 1,607.5 | 1,623 | 499,100 | 1,623 |
| 2025-03-27 | 1,599.5 | 1,632.5 | 1,599 | 1,630 | 650,300 | 1,630 |
| 2025-03-26 | 1,591 | 1,610 | 1,585.5 | 1,607 | 533,100 | 1,607 |
| 2025-03-25 | 1,577.5 | 1,588.5 | 1,570 | 1,579 | 365,700 | 1,579 |
| 2025-03-24 | 1,590.5 | 1,590.5 | 1,568.5 | 1,576.5 | 288,900 | 1,576.50 |
| 2025-03-21 | 1,573.5 | 1,593 | 1,569.5 | 1,583.5 | 626,200 | 1,583.50 |
| 2025-03-19 | 1,565 | 1,583 | 1,564 | 1,573.5 | 272,300 | 1,573.50 |
| 2025-03-18 | 1,574 | 1,581.5 | 1,565 | 1,576 | 342,800 | 1,576 |
| 2025-03-17 | 1,572.5 | 1,581 | 1,554 | 1,561 | 314,200 | 1,561 |
| 2025-03-14 | 1,551 | 1,566.5 | 1,548 | 1,562.5 | 521,300 | 1,562.50 |
| 2025-03-13 | 1,605 | 1,606.5 | 1,560.5 | 1,568 | 683,800 | 1,568 |
| 2025-03-12 | 1,600 | 1,600 | 1,583.5 | 1,591 | 463,700 | 1,591 |
| 2025-03-11 | 1,600 | 1,600 | 1,574 | 1,594 | 719,400 | 1,594 |
| 2025-03-10 | 1,615 | 1,617 | 1,588 | 1,602.5 | 511,500 | 1,602.50 |
| 2025-03-07 | 1,634 | 1,641 | 1,596.5 | 1,602 | 735,100 | 1,602 |
| 2025-03-06 | 1,631 | 1,660.5 | 1,631 | 1,645.5 | 734,000 | 1,645.50 |
| 2025-03-05 | 1,649.5 | 1,657.5 | 1,619 | 1,623.5 | 794,600 | 1,623.50 |
| 2025-03-04 | 1,607 | 1,647.5 | 1,604 | 1,632 | 684,400 | 1,632 |
| 2025-03-03 | 1,592 | 1,627.5 | 1,591 | 1,619 | 559,900 | 1,619 |
| 2025-02-28 | 1,599 | 1,617 | 1,584 | 1,597.5 | 626,200 | 1,597.50 |
| 2025-02-27 | 1,623 | 1,632.5 | 1,599 | 1,604.5 | 2,281,800 | 1,604.50 |
| 2025-02-26 | 1,614.5 | 1,645.5 | 1,607 | 1,642 | 2,769,300 | 1,642 |
| 2025-02-25 | 1,618 | 1,637 | 1,615 | 1,623 | 1,706,200 | 1,623 |
| 2025-02-21 | 1,605.5 | 1,647.5 | 1,603 | 1,636.5 | 1,503,500 | 1,636.50 |
| 2025-02-20 | 1,636 | 1,649.5 | 1,609 | 1,610.5 | 1,793,200 | 1,610.50 |
| 2025-02-19 | 1,638.5 | 1,642.5 | 1,614 | 1,636 | 1,009,800 | 1,636 |
| 2025-02-18 | 1,642 | 1,652 | 1,635 | 1,648 | 611,700 | 1,648 |
| 2025-02-17 | 1,640 | 1,661 | 1,640 | 1,644.5 | 1,084,600 | 1,644.50 |
| 2025-02-14 | 1,663.5 | 1,664.5 | 1,636.5 | 1,642 | 772,200 | 1,642 |
| 2025-02-13 | 1,641 | 1,671 | 1,641 | 1,661 | 814,300 | 1,661 |
| 2025-02-12 | 1,659 | 1,666.5 | 1,634 | 1,640 | 854,500 | 1,640 |
| 2025-02-10 | 1,660 | 1,673 | 1,656.5 | 1,660.5 | 755,100 | 1,660.50 |
| 2025-02-07 | 1,686 | 1,698 | 1,663 | 1,666.5 | 659,900 | 1,666.50 |
| 2025-02-06 | 1,673.5 | 1,695 | 1,660 | 1,683.5 | 870,900 | 1,683.50 |
| 2025-02-05 | 1,643 | 1,654.5 | 1,626 | 1,633.5 | 600,500 | 1,633.50 |
| 2025-02-04 | 1,663 | 1,690 | 1,646.5 | 1,646.5 | 569,800 | 1,646.50 |
| 2025-02-03 | 1,650 | 1,664 | 1,642 | 1,654 | 773,400 | 1,654 |
| 2025-01-31 | 1,689 | 1,696 | 1,670.5 | 1,674 | 685,000 | 1,674 |
| 2025-01-30 | 1,645 | 1,689 | 1,644 | 1,689 | 749,900 | 1,689 |
| 2025-01-29 | 1,644 | 1,645 | 1,621.5 | 1,639 | 581,900 | 1,639 |
| 2025-01-28 | 1,626 | 1,651.5 | 1,624 | 1,638.5 | 547,100 | 1,638.50 |
| 2025-01-27 | 1,620 | 1,634.5 | 1,605.5 | 1,631.5 | 730,900 | 1,631.50 |
| 2025-01-24 | 1,625 | 1,626.5 | 1,607.5 | 1,615 | 452,200 | 1,615 |
| 2025-01-23 | 1,612.5 | 1,618 | 1,605 | 1,610.5 | 525,400 | 1,610.50 |
| 2025-01-22 | 1,626 | 1,633 | 1,611.5 | 1,620 | 533,400 | 1,620 |
| 2025-01-21 | 1,638.5 | 1,646.5 | 1,625 | 1,636.5 | 605,100 | 1,636.50 |
| 2025-01-20 | 1,582 | 1,622.5 | 1,575 | 1,610.5 | 646,200 | 1,610.50 |
| 2025-01-17 | 1,615 | 1,615.5 | 1,574 | 1,594.5 | 1,017,600 | 1,594.50 |
| 2025-01-16 | 1,672.5 | 1,687.5 | 1,623 | 1,623 | 1,146,400 | 1,623 |
| 2025-01-15 | 1,723 | 1,760.5 | 1,645 | 1,652.5 | 1,457,800 | 1,652.50 |
| 2025-01-14 | 1,729 | 1,740 | 1,684 | 1,725 | 1,483,500 | 1,725 |
| 2025-01-10 | 1,700 | 1,710.5 | 1,684 | 1,710 | 623,700 | 1,710 |
| 2025-01-09 | 1,703 | 1,721 | 1,690.5 | 1,715 | 615,400 | 1,715 |
| 2025-01-08 | 1,680 | 1,715.5 | 1,666 | 1,705.5 | 798,500 | 1,705.50 |
| 2025-01-07 | 1,689 | 1,706.5 | 1,685.5 | 1,685.5 | 572,600 | 1,685.50 |
| 2025-01-06 | 1,725 | 1,739.5 | 1,685.5 | 1,685.5 | 702,400 | 1,685.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株