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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,491 | 1,494 | 1,457 | 1,479 | 2,627,600 | 1,479 |
| 2024-04-25 | 1,545 | 1,545 | 1,488 | 1,492 | 758,300 | 1,492 |
| 2024-04-24 | 1,551 | 1,565 | 1,540 | 1,549 | 752,200 | 1,549 |
| 2024-04-23 | 1,577 | 1,591 | 1,561 | 1,561 | 582,800 | 1,561 |
| 2024-04-22 | 1,550 | 1,582 | 1,543 | 1,577 | 668,100 | 1,577 |
| 2024-04-19 | 1,571 | 1,588 | 1,543 | 1,543 | 1,036,700 | 1,543 |
| 2024-04-18 | 1,519 | 1,573 | 1,519 | 1,565 | 750,000 | 1,565 |
| 2024-04-17 | 1,520 | 1,547 | 1,507 | 1,510 | 901,700 | 1,510 |
| 2024-04-16 | 1,615 | 1,618 | 1,524 | 1,532 | 1,586,300 | 1,532 |
| 2024-04-15 | 1,528 | 1,648 | 1,509 | 1,644 | 3,521,700 | 1,644 |
| 2024-04-12 | 1,430 | 1,449 | 1,404 | 1,438 | 792,900 | 1,438 |
| 2024-04-11 | 1,373 | 1,424 | 1,365 | 1,424 | 884,000 | 1,424 |
| 2024-04-10 | 1,378 | 1,384 | 1,370 | 1,374 | 452,400 | 1,374 |
| 2024-04-09 | 1,387 | 1,394 | 1,363 | 1,375 | 530,800 | 1,375 |
| 2024-04-08 | 1,390 | 1,402 | 1,377 | 1,385 | 565,800 | 1,385 |
| 2024-04-05 | 1,360 | 1,395 | 1,355 | 1,391 | 603,400 | 1,391 |
| 2024-04-04 | 1,370 | 1,372 | 1,340 | 1,365 | 698,300 | 1,365 |
| 2024-04-03 | 1,322 | 1,360 | 1,314 | 1,360 | 755,400 | 1,360 |
| 2024-04-02 | 1,326 | 1,333 | 1,305 | 1,332 | 587,200 | 1,332 |
| 2024-04-01 | 1,290 | 1,332 | 1,285 | 1,326 | 869,900 | 1,326 |
| 2024-03-29 | 1,288 | 1,295 | 1,272 | 1,282 | 454,000 | 1,282 |
| 2024-03-28 | 1,264 | 1,289 | 1,263 | 1,281 | 505,700 | 1,281 |
| 2024-03-27 | 1,258 | 1,273 | 1,258 | 1,268 | 514,200 | 1,268 |
| 2024-03-26 | 1,278 | 1,279 | 1,256 | 1,258 | 403,900 | 1,258 |
| 2024-03-25 | 1,294 | 1,302 | 1,285 | 1,285 | 514,100 | 1,285 |
| 2024-03-22 | 1,275 | 1,294 | 1,272 | 1,290 | 566,700 | 1,290 |
| 2024-03-21 | 1,291 | 1,293 | 1,270 | 1,271 | 385,700 | 1,271 |
| 2024-03-19 | 1,290 | 1,297 | 1,280 | 1,290 | 339,100 | 1,290 |
| 2024-03-18 | 1,285 | 1,299 | 1,280 | 1,290 | 370,400 | 1,290 |
| 2024-03-15 | 1,284 | 1,286 | 1,275 | 1,283 | 424,900 | 1,283 |
| 2024-03-14 | 1,271 | 1,283 | 1,271 | 1,281 | 283,400 | 1,281 |
| 2024-03-13 | 1,289 | 1,290 | 1,267 | 1,273 | 348,000 | 1,273 |
| 2024-03-12 | 1,262 | 1,282 | 1,250 | 1,278 | 525,000 | 1,278 |
| 2024-03-11 | 1,238 | 1,263 | 1,236 | 1,262 | 626,400 | 1,262 |
| 2024-03-08 | 1,244 | 1,267 | 1,242 | 1,242 | 852,100 | 1,242 |
| 2024-03-07 | 1,260 | 1,270 | 1,245 | 1,255 | 654,900 | 1,255 |
| 2024-03-06 | 1,240 | 1,278 | 1,240 | 1,270 | 545,700 | 1,270 |
| 2024-03-05 | 1,248 | 1,258 | 1,240 | 1,256 | 371,100 | 1,256 |
| 2024-03-04 | 1,260 | 1,265 | 1,246 | 1,252 | 656,700 | 1,252 |
| 2024-03-01 | 1,268 | 1,282 | 1,265 | 1,273 | 548,600 | 1,273 |
| 2024-02-29 | 1,300 | 1,313 | 1,275 | 1,287 | 611,100 | 1,287 |
| 2024-02-28 | 1,298 | 1,304 | 1,286 | 1,290 | 2,043,700 | 1,290 |
| 2024-02-27 | 1,312 | 1,315 | 1,295 | 1,304 | 2,763,100 | 1,304 |
| 2024-02-26 | 1,290 | 1,316 | 1,287 | 1,311 | 1,402,500 | 1,311 |
| 2024-02-22 | 1,295 | 1,295 | 1,277 | 1,284 | 1,124,900 | 1,284 |
| 2024-02-21 | 1,279 | 1,289 | 1,260 | 1,280 | 1,909,600 | 1,280 |
| 2024-02-20 | 1,336 | 1,337 | 1,300 | 1,300 | 1,186,800 | 1,300 |
| 2024-02-19 | 1,318 | 1,332 | 1,312 | 1,331 | 1,192,800 | 1,331 |
| 2024-02-16 | 1,321 | 1,334 | 1,315 | 1,321 | 950,900 | 1,321 |
| 2024-02-15 | 1,325 | 1,327 | 1,308 | 1,311 | 1,186,900 | 1,311 |
| 2024-02-14 | 1,341 | 1,346 | 1,308 | 1,318 | 1,487,900 | 1,318 |
| 2024-02-13 | 1,359 | 1,360 | 1,348 | 1,353 | 1,152,000 | 1,353 |
| 2024-02-09 | 1,346 | 1,361 | 1,339 | 1,359 | 923,200 | 1,359 |
| 2024-02-08 | 1,335 | 1,346 | 1,325 | 1,337 | 907,300 | 1,337 |
| 2024-02-07 | 1,361 | 1,363 | 1,333 | 1,345 | 643,900 | 1,345 |
| 2024-02-06 | 1,369 | 1,377 | 1,356 | 1,360 | 713,700 | 1,360 |
| 2024-02-05 | 1,385 | 1,387 | 1,376 | 1,377 | 623,000 | 1,377 |
| 2024-02-02 | 1,383 | 1,386 | 1,360 | 1,372 | 645,200 | 1,372 |
| 2024-02-01 | 1,371 | 1,382 | 1,362 | 1,377 | 472,000 | 1,377 |
| 2024-01-31 | 1,360 | 1,375 | 1,354 | 1,375 | 444,900 | 1,375 |
| 2024-01-30 | 1,351 | 1,360 | 1,344 | 1,354 | 387,500 | 1,354 |
| 2024-01-29 | 1,351 | 1,358 | 1,346 | 1,351 | 388,800 | 1,351 |
| 2024-01-26 | 1,377 | 1,381 | 1,341 | 1,345 | 541,600 | 1,345 |
| 2024-01-25 | 1,362 | 1,380 | 1,359 | 1,379 | 459,700 | 1,379 |
| 2024-01-24 | 1,350 | 1,362 | 1,346 | 1,361 | 338,300 | 1,361 |
| 2024-01-23 | 1,366 | 1,377 | 1,355 | 1,356 | 433,800 | 1,356 |
| 2024-01-22 | 1,353 | 1,359 | 1,345 | 1,357 | 440,600 | 1,357 |
| 2024-01-19 | 1,348 | 1,359 | 1,340 | 1,352 | 548,800 | 1,352 |
| 2024-01-18 | 1,350 | 1,355 | 1,340 | 1,341 | 404,200 | 1,341 |
| 2024-01-17 | 1,333 | 1,355 | 1,332 | 1,340 | 665,400 | 1,340 |
| 2024-01-16 | 1,380 | 1,390 | 1,334 | 1,336 | 775,000 | 1,336 |
| 2024-01-15 | 1,366 | 1,393 | 1,345 | 1,376 | 1,231,200 | 1,376 |
| 2024-01-12 | 1,374 | 1,378 | 1,325 | 1,336 | 1,242,300 | 1,336 |
| 2024-01-11 | 1,387 | 1,394 | 1,374 | 1,375 | 671,000 | 1,375 |
| 2024-01-10 | 1,399 | 1,400 | 1,363 | 1,380 | 899,200 | 1,380 |
| 2024-01-09 | 1,377 | 1,405 | 1,376 | 1,395 | 790,400 | 1,395 |
| 2024-01-05 | 1,368 | 1,379 | 1,361 | 1,374 | 716,200 | 1,374 |
| 2024-01-04 | 1,343 | 1,355 | 1,317 | 1,354 | 528,200 | 1,354 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
