3048 (株)ビックカメラ 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
2024-12-061,6901,754.51,6871,744976,7001,744
2024-12-051,677.51,681.51,6641,680.5330,6001,680.50
2024-12-041,677.51,6891,651.51,677.5472,0001,677.50
2024-12-031,6681,6951,666.51,679.5418,5001,679.50
2024-12-021,665.51,669.51,6461,664333,5001,664
2024-11-291,649.51,674.51,6351,661.5335,9001,661.50
2024-11-281,640.51,6781,6401,655.5426,8001,655.50
2024-11-271,658.51,660.51,6211,631.5489,3001,631.50
2024-11-261,6451,6721,637.51,665488,0001,665
2024-11-251,657.51,674.51,6371,647.5854,6001,647.50
2024-11-221,6271,6391,5951,634.5797,2001,634.50
2024-11-211,6501,6541,6211,627479,9001,627
2024-11-201,667.51,6801,6461,650.5336,6001,650.50
2024-11-191,7171,718.51,6601,663.5472,8001,663.50
2024-11-181,7001,732.51,6941,713.5389,7001,713.50
2024-11-151,691.51,711.51,666.51,691493,8001,691
2024-11-141,6831,688.51,6621,671362,2001,671
2024-11-131,709.51,7181,6891,694.5503,4001,694.50
2024-11-121,664.51,739.51,662.51,714799,3001,714
2024-11-111,673.51,7051,6551,660505,0001,660
2024-11-081,6781,690.51,662.51,666370,7001,666
2024-11-071,6661,6751,645.51,663.5495,1001,663.50
2024-11-061,6941,711.51,6561,659490,4001,659
2024-11-051,7041,7051,6701,685.5354,7001,685.50
2024-11-011,683.51,708.51,6811,697.5446,5001,697.50
2024-10-311,6951,714.51,687.51,707.5698,1001,707.50
2024-10-301,6881,7051,6651,694932,8001,694
2024-10-291,6381,6801,6291,674784,4001,674
2024-10-281,5851,6501,5831,638764,0001,638
2024-10-251,6091,6091,5731,580634,2001,580
2024-10-241,6151,6351,6041,611669,8001,611
2024-10-231,6621,6741,6241,628696,4001,628
2024-10-221,6851,7031,6671,675639,2001,675
2024-10-211,7471,7671,6941,6951,135,8001,695
2024-10-181,7751,8151,7031,7432,194,5001,743
2024-10-171,7651,7801,7391,762981,7001,762
2024-10-161,7221,7541,7161,7441,449,9001,744
2024-10-151,6501,7481,6501,7224,668,5001,722
2024-10-111,5471,5531,5171,5301,468,3001,530
2024-10-101,5821,5861,5531,561879,1001,561
2024-10-091,5681,5861,5611,582459,7001,582
2024-10-081,5881,5901,5621,568427,2001,568
2024-10-071,6101,6171,5811,592422,7001,592
2024-10-041,5901,6131,5891,598502,3001,598
2024-10-031,5901,6001,5681,572372,8001,572
2024-10-021,5741,5991,5531,558467,9001,558
2024-10-011,6001,6001,5511,584599,6001,584
2024-09-301,5811,6101,5781,583638,5001,583
2024-09-271,6201,6401,6111,630469,1001,630
2024-09-261,5901,6161,5901,615850,8001,615
2024-09-251,5441,5701,5261,557659,3001,557
2024-09-241,5301,5581,5211,544674,2001,544
2024-09-201,5291,5481,5251,542701,4001,542
2024-09-191,5501,5641,5091,518735,2001,518
2024-09-181,5691,5851,5401,551450,2001,551
2024-09-171,5381,5581,5281,554699,9001,554
2024-09-131,5451,5511,5231,533662,1001,533
2024-09-121,5251,5531,5241,534839,0001,534
2024-09-111,5651,5651,4911,5021,220,8001,502
2024-09-101,5811,6201,5691,5811,345,4001,581
2024-09-091,6471,6551,5671,5671,863,9001,567
2024-09-061,6631,7191,6601,693809,4001,693
2024-09-051,7081,7081,6331,6581,200,5001,658
2024-09-041,7371,7911,7191,728835,2001,728
2024-09-031,7191,7661,7131,766724,8001,766
2024-09-021,6801,7241,6711,7201,051,7001,720
2024-08-301,6701,6751,6311,666851,9001,666
2024-08-291,6771,7041,6681,6802,135,4001,680
2024-08-281,7001,7121,6831,7012,767,0001,701
2024-08-271,7031,7141,6941,7001,286,0001,700
2024-08-261,7221,7321,7071,711821,3001,711
2024-08-231,7191,7241,7021,723918,5001,723
2024-08-221,7011,7301,6961,7231,095,0001,723
2024-08-211,6831,7021,6751,6951,105,2001,695
2024-08-201,6111,7201,6111,6991,899,6001,699
2024-08-191,6261,6261,5951,5971,469,7001,597
2024-08-161,6091,6341,5991,6311,367,1001,631
2024-08-151,5931,6111,5701,5741,230,4001,574
2024-08-141,6001,6041,5751,595919,1001,595
2024-08-131,5801,6081,5741,6011,255,6001,601
2024-08-091,5741,6171,5501,5801,021,6001,580
2024-08-081,5311,5731,5231,5501,280,3001,550
2024-08-071,5241,5831,5181,554852,3001,554
2024-08-061,5011,5621,4911,5351,150,1001,535
2024-08-051,5211,5251,4351,4511,542,7001,451
2024-08-021,5771,5951,5501,5561,047,2001,556
2024-08-011,6731,6831,6091,6091,158,2001,609
2024-07-311,6791,7001,6601,698539,5001,698
2024-07-301,7141,7161,6631,688805,7001,688
2024-07-291,6961,7101,6671,706636,2001,706
2024-07-261,7011,7221,6791,682751,6001,682
2024-07-251,7001,7171,6771,7021,217,7001,702
2024-07-241,8021,8021,7281,734803,7001,734
2024-07-231,7801,8081,7771,796709,2001,796
2024-07-221,7131,7701,7091,770846,1001,770
2024-07-191,7081,7151,6701,713636,4001,713
2024-07-181,7011,7331,6861,714729,8001,714
2024-07-171,6471,7101,6391,7101,220,9001,710
2024-07-161,6741,6741,6181,6341,703,2001,634
2024-07-121,5721,6031,5641,5781,466,0001,578
2024-07-111,5361,5621,5301,556560,5001,556
2024-07-101,5301,5331,5101,524440,9001,524
2024-07-091,4921,5271,4901,521503,4001,521
2024-07-081,4991,5151,4741,489607,4001,489
2024-07-051,5201,5251,4881,489677,6001,489
2024-07-041,5421,5431,5161,516422,7001,516
2024-07-031,5401,5411,5291,540214,6001,540
2024-07-021,5541,5701,5281,538556,1001,538
2024-07-011,5421,5511,5311,549379,7001,549
2024-06-281,5471,5501,5221,533466,4001,533
2024-06-271,5511,5781,5381,554461,2001,554
2024-06-261,5501,5771,5451,552406,4001,552
2024-06-251,5231,5661,5211,559381,9001,559
2024-06-241,5191,5301,5021,519584,9001,519
2024-06-211,5201,5321,5011,509979,7001,509
2024-06-201,6101,6181,5421,552577,9001,552
2024-06-191,6111,6231,5981,610216,7001,610
2024-06-181,6181,6321,6001,605289,5001,605
2024-06-171,5991,6131,5831,613400,5001,613
2024-06-141,5761,6071,5761,599430,6001,599
2024-06-131,5801,5851,5701,574246,5001,574
2024-06-121,5901,6021,5801,586238,8001,586
2024-06-111,6091,6141,5921,594293,0001,594
2024-06-101,6081,6131,5951,609317,3001,609
2024-06-071,5831,6191,5811,608531,5001,608
2024-06-061,5831,5951,5611,580310,4001,580
2024-06-051,5531,5761,5461,573382,4001,573
2024-06-041,5301,5601,5251,554348,7001,554
2024-06-031,5751,5761,5331,538387,1001,538
2024-05-311,5651,5881,5601,571732,4001,571
2024-05-301,5121,5551,5051,551605,8001,551
2024-05-291,5181,5421,5001,529625,2001,529
2024-05-281,4751,5071,4751,504435,7001,504
2024-05-271,4701,4721,4571,472240,1001,472
2024-05-241,4441,4721,4411,463276,6001,463
2024-05-231,4691,4761,4571,462235,5001,462
2024-05-221,4741,4901,4661,470306,3001,470
2024-05-211,4911,4971,4741,478405,0001,478
2024-05-201,5001,5071,4721,480435,0001,480
2024-05-171,4741,5001,4711,489290,8001,489
2024-05-161,4771,4991,4651,485272,7001,485
2024-05-151,4991,5041,4741,484349,2001,484
2024-05-141,4741,4921,4611,489371,3001,489
2024-05-131,4651,4801,4581,474234,7001,474
2024-05-101,4761,4821,4661,469431,7001,469
2024-05-091,4631,4941,4571,477311,9001,477
2024-05-081,4711,4781,4521,452324,4001,452
2024-05-071,4931,4981,4681,473501,0001,473
2024-05-021,5101,5231,4981,507341,8001,507
2024-05-011,5131,5351,5031,513345,7001,513
2024-04-301,4891,5361,4881,531597,6001,531
2024-04-261,4911,4941,4571,4792,627,6001,479
2024-04-251,5451,5451,4881,492758,3001,492
2024-04-241,5511,5651,5401,549752,2001,549
2024-04-231,5771,5911,5611,561582,8001,561
2024-04-221,5501,5821,5431,577668,1001,577
2024-04-191,5711,5881,5431,5431,036,7001,543
2024-04-181,5191,5731,5191,565750,0001,565
2024-04-171,5201,5471,5071,510901,7001,510
2024-04-161,6151,6181,5241,5321,586,3001,532
2024-04-151,5281,6481,5091,6443,521,7001,644
2024-04-121,4301,4491,4041,438792,9001,438
2024-04-111,3731,4241,3651,424884,0001,424
2024-04-101,3781,3841,3701,374452,4001,374
2024-04-091,3871,3941,3631,375530,8001,375
2024-04-081,3901,4021,3771,385565,8001,385
2024-04-051,3601,3951,3551,391603,4001,391
2024-04-041,3701,3721,3401,365698,3001,365
2024-04-031,3221,3601,3141,360755,4001,360
2024-04-021,3261,3331,3051,332587,2001,332
2024-04-011,2901,3321,2851,326869,9001,326
2024-03-291,2881,2951,2721,282454,0001,282
2024-03-281,2641,2891,2631,281505,7001,281
2024-03-271,2581,2731,2581,268514,2001,268
2024-03-261,2781,2791,2561,258403,9001,258
2024-03-251,2941,3021,2851,285514,1001,285
2024-03-221,2751,2941,2721,290566,7001,290
2024-03-211,2911,2931,2701,271385,7001,271
2024-03-191,2901,2971,2801,290339,1001,290
2024-03-181,2851,2991,2801,290370,4001,290
2024-03-151,2841,2861,2751,283424,9001,283
2024-03-141,2711,2831,2711,281283,4001,281
2024-03-131,2891,2901,2671,273348,0001,273
2024-03-121,2621,2821,2501,278525,0001,278
2024-03-111,2381,2631,2361,262626,4001,262
2024-03-081,2441,2671,2421,242852,1001,242
2024-03-071,2601,2701,2451,255654,9001,255
2024-03-061,2401,2781,2401,270545,7001,270
2024-03-051,2481,2581,2401,256371,1001,256
2024-03-041,2601,2651,2461,252656,7001,252
2024-03-011,2681,2821,2651,273548,6001,273
2024-02-291,3001,3131,2751,287611,1001,287
2024-02-281,2981,3041,2861,2902,043,7001,290
2024-02-271,3121,3151,2951,3042,763,1001,304
2024-02-261,2901,3161,2871,3111,402,5001,311
2024-02-221,2951,2951,2771,2841,124,9001,284
2024-02-211,2791,2891,2601,2801,909,6001,280
2024-02-201,3361,3371,3001,3001,186,8001,300
2024-02-191,3181,3321,3121,3311,192,8001,331
2024-02-161,3211,3341,3151,321950,9001,321
2024-02-151,3251,3271,3081,3111,186,9001,311
2024-02-141,3411,3461,3081,3181,487,9001,318
2024-02-131,3591,3601,3481,3531,152,0001,353
2024-02-091,3461,3611,3391,359923,2001,359
2024-02-081,3351,3461,3251,337907,3001,337
2024-02-071,3611,3631,3331,345643,9001,345
2024-02-061,3691,3771,3561,360713,7001,360
2024-02-051,3851,3871,3761,377623,0001,377
2024-02-021,3831,3861,3601,372645,2001,372
2024-02-011,3711,3821,3621,377472,0001,377
2024-01-311,3601,3751,3541,375444,9001,375
2024-01-301,3511,3601,3441,354387,5001,354
2024-01-291,3511,3581,3461,351388,8001,351
2024-01-261,3771,3811,3411,345541,6001,345
2024-01-251,3621,3801,3591,379459,7001,379
2024-01-241,3501,3621,3461,361338,3001,361
2024-01-231,3661,3771,3551,356433,8001,356
2024-01-221,3531,3591,3451,357440,6001,357
2024-01-191,3481,3591,3401,352548,8001,352
2024-01-181,3501,3551,3401,341404,2001,341
2024-01-171,3331,3551,3321,340665,4001,340
2024-01-161,3801,3901,3341,336775,0001,336
2024-01-151,3661,3931,3451,3761,231,2001,376
2024-01-121,3741,3781,3251,3361,242,3001,336
2024-01-111,3871,3941,3741,375671,0001,375
2024-01-101,3991,4001,3631,380899,2001,380
2024-01-091,3771,4051,3761,395790,4001,395
2024-01-051,3681,3791,3611,374716,2001,374
2024-01-041,3431,3551,3171,354528,2001,354

分割・併合履歴 : [2014-02-26]1株→100株 [2007-08-28]1株→2株