1. HOME >
  2. 株価時系列 >
  3. 3048 >
  4. 2020年

3048 (株)ビックカメラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1591,1601,1421,145516,8001,145
2020-12-291,1491,1681,1471,164634,7001,164
2020-12-281,1521,1531,1351,142445,5001,142
2020-12-251,1451,1541,1381,154434,7001,154
2020-12-241,1421,1481,1361,138248,6001,138
2020-12-231,1271,1381,1241,136338,9001,136
2020-12-221,1241,1281,1171,117425,9001,117
2020-12-211,1221,1291,1121,126334,5001,126
2020-12-181,1301,1351,1211,122520,1001,122
2020-12-171,1371,1371,1201,126405,7001,126
2020-12-161,1481,1491,1391,146425,9001,146
2020-12-151,1421,1541,1351,137401,5001,137
2020-12-141,1061,1371,1051,128468,9001,128
2020-12-111,0901,1051,0881,105328,3001,105
2020-12-101,0891,0951,0851,090379,6001,090
2020-12-091,1081,1111,0981,102418,3001,102
2020-12-081,1141,1201,1041,104301,2001,104
2020-12-071,1341,1351,1111,111383,2001,111
2020-12-041,1561,1571,1301,131297,2001,131
2020-12-031,1401,1531,1331,150300,5001,150
2020-12-021,1261,1401,1171,133436,4001,133
2020-12-011,1141,1311,1111,116469,5001,116
2020-11-301,1561,1561,1141,121685,4001,121
2020-11-271,1671,1761,1521,153448,4001,153
2020-11-261,1651,1651,1521,160331,2001,160
2020-11-251,1871,1871,1651,167360,1001,167
2020-11-241,1721,1731,1581,166385,5001,166
2020-11-201,1481,1541,1371,149320,4001,149
2020-11-191,1601,1651,1461,149285,1001,149
2020-11-181,1681,1711,1581,159230,7001,159
2020-11-171,1711,1741,1591,169340,3001,169
2020-11-161,1611,1751,1571,171418,2001,171
2020-11-131,1841,1851,1601,160552,6001,160
2020-11-121,1951,2011,1831,194392,9001,194
2020-11-111,1801,2051,1801,193615,4001,193
2020-11-101,1991,2051,1801,185673,3001,185
2020-11-091,1701,1771,1641,167371,6001,167
2020-11-061,1591,1711,1511,154280,7001,154
2020-11-051,1701,1721,1451,160534,5001,160
2020-11-041,1681,1711,1441,157449,4001,157
2020-11-021,1501,1681,1421,155366,9001,155
2020-10-301,1781,1781,1431,150635,9001,150
2020-10-291,1771,2051,1731,189413,3001,189
2020-10-281,1801,2001,1711,197366,1001,197
2020-10-271,1681,1851,1551,181401,2001,181
2020-10-261,2061,2111,1771,181410,4001,181
2020-10-231,2121,2201,1931,204310,4001,204
2020-10-221,2331,2431,2031,212749,8001,212
2020-10-211,2041,2381,1981,2281,033,0001,228
2020-10-201,1861,1881,1681,170556,7001,170
2020-10-191,2201,2231,1891,191526,5001,191
2020-10-161,2311,2311,2011,205556,7001,205
2020-10-151,2471,2521,2311,235566,0001,235
2020-10-141,2411,2541,2231,250762,2001,250
2020-10-131,2781,2971,2421,2491,384,6001,249
2020-10-121,2131,3091,2131,3023,506,5001,302
2020-10-091,1741,2081,1671,200891,3001,200
2020-10-081,1951,2001,1741,1911,173,2001,191
2020-10-071,2331,2511,1781,2082,725,9001,208
2020-10-061,2021,2201,1841,203991,7001,203
2020-10-051,1681,2291,1591,1981,526,4001,198
2020-10-021,1521,1601,1221,145959,6001,145
2020-09-301,1811,1921,1651,165527,4001,165
2020-09-291,1781,1911,1591,186583,4001,186
2020-09-281,1581,1871,1581,1861,008,7001,186
2020-09-251,1171,1561,1171,152922,2001,152
2020-09-241,1211,1311,1121,120526,8001,120
2020-09-231,0901,1261,0891,126747,1001,126
2020-09-181,0841,0961,0811,090760,4001,090
2020-09-171,0781,0831,0721,082287,3001,082
2020-09-161,0761,0891,0761,083294,8001,083
2020-09-151,0941,0971,0721,075613,4001,075
2020-09-141,0921,1061,0891,094396,5001,094
2020-09-111,0981,1121,0921,108358,2001,108
2020-09-101,0961,1041,0891,098404,1001,098
2020-09-091,0981,1001,0861,090582,8001,090
2020-09-081,1271,1291,1041,116413,3001,116
2020-09-071,1401,1451,1061,111625,4001,111
2020-09-041,1211,1431,1171,133442,7001,133
2020-09-031,1591,1631,1471,148447,0001,148
2020-09-021,1401,1571,1321,155460,1001,155
2020-09-011,1681,1711,1441,145651,4001,145
2020-08-311,1911,2101,1741,174634,6001,174
2020-08-281,1831,2281,1751,1832,926,1001,183
2020-08-271,1911,2011,1821,1842,184,6001,184
2020-08-261,2021,2021,1741,1831,384,8001,183
2020-08-251,2191,2241,2031,2083,057,9001,208
2020-08-241,1851,2201,1851,2112,509,5001,211
2020-08-211,1591,2021,1521,1851,804,6001,185
2020-08-201,1401,1491,1341,1491,055,2001,149
2020-08-191,1371,1521,1331,143525,7001,143
2020-08-181,1321,1401,1211,140565,8001,140
2020-08-171,1301,1441,1281,129530,6001,129
2020-08-141,1381,1471,1291,134775,3001,134
2020-08-131,1591,1621,1281,141848,1001,141
2020-08-121,1431,1491,1271,144603,7001,144
2020-08-111,1031,1421,1031,137972,8001,137
2020-08-071,1001,1131,0911,0931,317,9001,093
2020-08-061,0901,1091,0891,099590,2001,099
2020-08-051,1191,1191,0911,094633,6001,094
2020-08-041,1281,1371,0981,116764,9001,116
2020-08-031,0731,1201,0731,116905,4001,116
2020-07-311,0821,0941,0601,062785,1001,062
2020-07-301,1091,1231,0761,086801,2001,086
2020-07-291,1201,1271,1031,109449,4001,109
2020-07-281,1251,1341,1151,127669,9001,127
2020-07-271,1061,1411,0891,141691,1001,141
2020-07-221,1301,1301,1161,120480,4001,120
2020-07-211,1411,1441,1211,132601,7001,132
2020-07-201,1381,1451,1261,141448,8001,141
2020-07-171,1581,1641,1331,138558,9001,138
2020-07-161,1651,1721,1541,158621,1001,158
2020-07-151,2001,2071,1621,181695,7001,181
2020-07-141,1981,2011,1841,192634,7001,192
2020-07-131,1691,2201,1581,2181,222,1001,218
2020-07-101,1741,1971,1191,1481,681,2001,148
2020-07-091,1591,2261,1561,2031,584,9001,203
2020-07-081,1351,1781,1191,1511,250,3001,151
2020-07-071,1121,1171,0991,109386,9001,109
2020-07-061,0741,1161,0691,108607,9001,108
2020-07-031,1181,1291,0721,079717,1001,079
2020-07-021,1141,1391,1071,113596,3001,113
2020-07-011,1471,1481,1111,113393,1001,113
2020-06-301,1541,1601,1411,142485,2001,142
2020-06-291,1551,1591,1311,132589,2001,132
2020-06-261,1751,1791,1621,168410,6001,168
2020-06-251,1621,1691,1541,168474,1001,168
2020-06-241,1761,1911,1651,183517,4001,183
2020-06-231,1871,1881,1561,166458,7001,166
2020-06-221,1311,1801,1271,175933,1001,175
2020-06-191,1321,1381,1231,134417,5001,134
2020-06-181,1191,1301,1111,123323,4001,123
2020-06-171,1301,1391,1191,120309,2001,120
2020-06-161,1221,1341,1091,132643,1001,132
2020-06-151,1311,1321,0971,100546,6001,100
2020-06-121,0971,1411,0911,1341,092,6001,134
2020-06-111,1501,1591,1321,135665,9001,135
2020-06-101,1721,1721,1581,167427,6001,167
2020-06-091,1801,1861,1661,178547,8001,178
2020-06-081,1731,1741,1581,168469,5001,168
2020-06-051,1581,1631,1501,162427,6001,162
2020-06-041,1541,1621,1421,158607,1001,158
2020-06-031,1631,1671,1341,136575,3001,136
2020-06-021,1251,1591,1191,146598,5001,146
2020-06-011,1331,1391,1121,131799,0001,131
2020-05-291,1301,1481,1281,135805,1001,135
2020-05-281,1441,1561,1251,136762,0001,136
2020-05-271,1391,1441,1151,139629,4001,139
2020-05-261,1111,1381,1081,123812,4001,123
2020-05-251,0891,1001,0821,100435,3001,100
2020-05-221,0761,0871,0681,074519,9001,074
2020-05-211,0771,0831,0631,078674,3001,078
2020-05-201,0461,0651,0391,065665,3001,065
2020-05-191,0501,0551,0281,046737,2001,046
2020-05-181,0261,0361,0131,031489,3001,031
2020-05-151,0141,0289981,017503,2001,017
2020-05-141,0241,0371,0041,006651,6001,006
2020-05-139991,0299931,027595,4001,027
2020-05-121,0351,0371,0081,012633,7001,012
2020-05-111,0301,0601,0291,045980,8001,045
2020-05-089741,0259641,0211,191,5001,021
2020-05-07973984943948956,000948
2020-05-01985994978987631,100987
2020-04-301,0001,0349951,0041,277,6001,004
2020-04-28988988971983772,300983
2020-04-27970979962975830,100975
2020-04-24939959928945995,300945
2020-04-239029359029351,007,400935
2020-04-22900907887894784,100894
2020-04-21885901877897863,400897
2020-04-208939158919101,077,400910
2020-04-178708858568821,042,000882
2020-04-16833853824850840,100850
2020-04-15837838818826934,700826
2020-04-148278338168331,062,500833
2020-04-138338378198201,073,600820
2020-04-108268498218471,453,800847
2020-04-098838858138263,157,400826
2020-04-088519068479041,121,000904
2020-04-078508638288531,237,100853
2020-04-067848157778051,366,100805
2020-04-03805816794799972,000799
2020-04-02820825803811904,900811
2020-04-018608658278331,117,000833
2020-03-31905917874875793,200875
2020-03-30900906865901952,300901
2020-03-279629689019221,506,500922
2020-03-269309529059331,115,000933
2020-03-259289609079451,484,500945
2020-03-248448788268731,223,100873
2020-03-238358467908141,536,100814
2020-03-198468488128291,405,700829
2020-03-188008487908161,556,100816
2020-03-177508127378011,426,600801
2020-03-16793801761768881,900768
2020-03-137607887367631,721,800763
2020-03-128408508078231,328,000823
2020-03-118889128678681,444,400868
2020-03-108509048238981,534,500898
2020-03-099009078628731,298,600873
2020-03-069669689289341,155,800934
2020-03-059961,000977980666,000980
2020-03-04962980954979671,900979
2020-03-031,0201,022973974941,100974
2020-03-029421,0089419951,515,700995
2020-02-289529729419531,503,900953
2020-02-271,0181,0269809892,377,100989
2020-02-261,0271,0411,0171,0373,344,8001,037
2020-02-251,0311,0521,0281,0362,476,7001,036
2020-02-211,0781,0911,0721,0721,983,6001,072
2020-02-201,1161,1261,0781,0802,105,7001,080
2020-02-191,1181,1251,1011,1051,085,9001,105
2020-02-181,1271,1331,1051,117888,8001,117
2020-02-171,1501,1541,1301,1301,258,7001,130
2020-02-141,1921,1931,1691,174959,3001,174
2020-02-131,2081,2091,1941,196488,4001,196
2020-02-121,1921,2131,1921,208849,3001,208
2020-02-101,1831,1931,1811,185621,5001,185
2020-02-071,2081,2081,1871,188862,6001,188
2020-02-061,1911,2091,1871,200675,6001,200
2020-02-051,1771,1861,1731,176827,6001,176
2020-02-041,1581,1671,1511,163764,1001,163
2020-02-031,1721,1781,1631,1641,027,2001,164
2020-01-311,2001,2141,1901,194669,4001,194
2020-01-301,2001,2211,1881,197604,7001,197
2020-01-291,1921,2001,1881,200517,8001,200
2020-01-281,1951,1981,1811,192750,3001,192
2020-01-271,2111,2211,2021,2061,150,2001,206
2020-01-241,2701,2731,2511,252523,7001,252
2020-01-231,2891,2921,2741,278570,4001,278
2020-01-221,2861,2921,2821,284472,4001,284
2020-01-211,3021,3061,2931,296603,5001,296
2020-01-201,3101,3141,2961,298475,7001,298
2020-01-171,3371,3371,3061,309845,1001,309
2020-01-161,3521,3541,3331,334838,6001,334
2020-01-151,3021,3671,3021,3521,854,7001,352
2020-01-141,3021,3051,2751,290936,8001,290
2020-01-101,2451,2711,2411,266749,1001,266
2020-01-091,2821,2871,2461,2481,099,3001,248
2020-01-081,2261,2281,2081,218527,9001,218
2020-01-071,2261,2451,2261,239463,3001,239
2020-01-061,2321,2341,2161,225514,0001,225

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