4316 (株)ビーマップ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 434 | 444 | 426 | 436 | 143,400 | 436 |
| 2024-11-20 | 425 | 434 | 422 | 424 | 66,600 | 424 |
| 2024-11-19 | 420 | 424 | 411 | 422 | 66,900 | 422 |
| 2024-11-18 | 411 | 425 | 410 | 415 | 70,100 | 415 |
| 2024-11-15 | 402 | 416 | 401 | 416 | 49,400 | 416 |
| 2024-11-14 | 409 | 414 | 400 | 405 | 64,700 | 405 |
| 2024-11-13 | 404 | 419 | 400 | 409 | 208,600 | 409 |
| 2024-11-12 | 407 | 416 | 395 | 411 | 95,000 | 411 |
| 2024-11-11 | 426 | 446 | 406 | 410 | 230,900 | 410 |
| 2024-11-08 | 415 | 428 | 414 | 422 | 92,600 | 422 |
| 2024-11-07 | 424 | 428 | 410 | 414 | 72,000 | 414 |
| 2024-11-06 | 420 | 423 | 410 | 415 | 72,800 | 415 |
| 2024-11-05 | 424 | 424 | 406 | 417 | 84,100 | 417 |
| 2024-11-01 | 426 | 430 | 420 | 424 | 46,200 | 424 |
| 2024-10-31 | 431 | 437 | 430 | 432 | 33,300 | 432 |
| 2024-10-30 | 443 | 445 | 433 | 434 | 53,100 | 434 |
| 2024-10-29 | 428 | 449 | 427 | 447 | 88,200 | 447 |
| 2024-10-28 | 413 | 430 | 412 | 424 | 72,700 | 424 |
| 2024-10-25 | 426 | 456 | 417 | 418 | 384,600 | 418 |
| 2024-10-24 | 425 | 430 | 410 | 413 | 176,200 | 413 |
| 2024-10-23 | 459 | 479 | 431 | 431 | 386,800 | 431 |
| 2024-10-22 | 477 | 532 | 458 | 458 | 956,000 | 458 |
| 2024-10-21 | 462 | 491 | 461 | 477 | 183,400 | 477 |
| 2024-10-18 | 469 | 497 | 456 | 463 | 371,600 | 463 |
| 2024-10-17 | 445 | 457 | 444 | 453 | 58,700 | 453 |
| 2024-10-16 | 469 | 470 | 443 | 444 | 130,800 | 444 |
| 2024-10-15 | 454 | 466 | 449 | 464 | 126,000 | 464 |
| 2024-10-11 | 469 | 470 | 451 | 457 | 219,900 | 457 |
| 2024-10-10 | 507 | 534 | 477 | 477 | 786,300 | 477 |
| 2024-10-09 | 471 | 499 | 461 | 499 | 620,300 | 499 |
| 2024-10-08 | 465 | 505 | 454 | 463 | 1,380,000 | 463 |
| 2024-10-07 | 474 | 535 | 463 | 471 | 2,943,300 | 471 |
| 2024-10-04 | 434 | 506 | 428 | 484 | 3,482,600 | 484 |
| 2024-10-03 | 418 | 426 | 415 | 426 | 78,000 | 426 |
| 2024-10-02 | 431 | 432 | 411 | 413 | 113,600 | 413 |
| 2024-10-01 | 430 | 435 | 420 | 425 | 94,300 | 425 |
| 2024-09-30 | 438 | 447 | 425 | 430 | 182,000 | 430 |
| 2024-09-27 | 479 | 479 | 451 | 454 | 295,900 | 454 |
| 2024-09-26 | 536 | 554 | 474 | 477 | 1,431,700 | 477 |
| 2024-09-25 | 453 | 535 | 448 | 535 | 1,251,700 | 535 |
| 2024-09-24 | 483 | 487 | 451 | 455 | 223,800 | 455 |
| 2024-09-20 | 499 | 517 | 479 | 480 | 311,400 | 480 |
| 2024-09-19 | 491 | 501 | 478 | 494 | 258,800 | 494 |
| 2024-09-18 | 524 | 536 | 491 | 499 | 391,900 | 499 |
| 2024-09-17 | 543 | 548 | 511 | 524 | 289,900 | 524 |
| 2024-09-13 | 566 | 570 | 531 | 535 | 463,200 | 535 |
| 2024-09-12 | 598 | 633 | 543 | 571 | 1,495,100 | 571 |
| 2024-09-11 | 611 | 666 | 556 | 592 | 1,622,000 | 592 |
| 2024-09-10 | 688 | 750 | 620 | 621 | 6,079,700 | 621 |
| 2024-09-09 | 587 | 662 | 555 | 662 | 8,363,700 | 662 |
| 2024-09-06 | 477 | 562 | 459 | 562 | 2,626,600 | 562 |
| 2024-09-05 | 558 | 597 | 472 | 482 | 3,959,100 | 482 |
| 2024-09-04 | 430 | 529 | 416 | 529 | 1,356,400 | 529 |
| 2024-09-03 | 476 | 479 | 441 | 449 | 413,300 | 449 |
| 2024-09-02 | 482 | 494 | 446 | 455 | 761,300 | 455 |
| 2024-08-30 | 516 | 566 | 475 | 485 | 2,076,400 | 485 |
| 2024-08-29 | 480 | 616 | 467 | 546 | 4,963,200 | 546 |
| 2024-08-28 | 516 | 516 | 516 | 516 | 67,700 | 516 |
| 2024-08-27 | 411 | 436 | 374 | 436 | 1,131,200 | 436 |
| 2024-08-26 | 353 | 358 | 353 | 356 | 4,900 | 356 |
| 2024-08-23 | 356 | 361 | 354 | 361 | 3,400 | 361 |
| 2024-08-22 | 360 | 360 | 353 | 356 | 4,100 | 356 |
| 2024-08-21 | 352 | 358 | 352 | 355 | 2,800 | 355 |
| 2024-08-20 | 348 | 357 | 345 | 353 | 2,700 | 353 |
| 2024-08-19 | 355 | 355 | 347 | 348 | 1,500 | 348 |
| 2024-08-16 | 351 | 353 | 348 | 351 | 3,700 | 351 |
| 2024-08-15 | 350 | 355 | 347 | 351 | 3,100 | 351 |
| 2024-08-14 | 348 | 350 | 344 | 346 | 6,800 | 346 |
| 2024-08-13 | 344 | 357 | 344 | 355 | 11,900 | 355 |
| 2024-08-09 | 359 | 360 | 348 | 348 | 6,700 | 348 |
| 2024-08-08 | 337 | 370 | 335 | 356 | 12,100 | 356 |
| 2024-08-07 | 319 | 346 | 318 | 340 | 18,400 | 340 |
| 2024-08-06 | 307 | 329 | 307 | 319 | 22,400 | 319 |
| 2024-08-05 | 369 | 369 | 301 | 301 | 58,700 | 301 |
| 2024-08-02 | 380 | 381 | 370 | 373 | 30,200 | 373 |
| 2024-08-01 | 390 | 390 | 382 | 383 | 15,800 | 383 |
| 2024-07-31 | 387 | 390 | 384 | 390 | 6,900 | 390 |
| 2024-07-30 | 392 | 396 | 385 | 385 | 8,900 | 385 |
| 2024-07-29 | 387 | 389 | 386 | 386 | 3,100 | 386 |
| 2024-07-26 | 385 | 387 | 383 | 386 | 7,800 | 386 |
| 2024-07-25 | 383 | 386 | 382 | 383 | 13,500 | 383 |
| 2024-07-24 | 384 | 387 | 383 | 387 | 12,500 | 387 |
| 2024-07-23 | 386 | 387 | 382 | 384 | 4,900 | 384 |
| 2024-07-22 | 387 | 389 | 382 | 386 | 17,400 | 386 |
| 2024-07-19 | 389 | 389 | 385 | 386 | 4,200 | 386 |
| 2024-07-18 | 389 | 390 | 383 | 390 | 33,000 | 390 |
| 2024-07-17 | 393 | 456 | 383 | 384 | 280,900 | 384 |
| 2024-07-16 | 388 | 393 | 388 | 392 | 4,900 | 392 |
| 2024-07-12 | 388 | 391 | 388 | 390 | 1,600 | 390 |
| 2024-07-11 | 393 | 393 | 386 | 388 | 3,600 | 388 |
| 2024-07-10 | 394 | 394 | 391 | 393 | 2,400 | 393 |
| 2024-07-09 | 390 | 393 | 390 | 392 | 2,600 | 392 |
| 2024-07-08 | 391 | 391 | 389 | 391 | 3,500 | 391 |
| 2024-07-05 | 393 | 393 | 390 | 390 | 3,500 | 390 |
| 2024-07-04 | 393 | 395 | 390 | 392 | 4,700 | 392 |
| 2024-07-03 | 393 | 394 | 392 | 393 | 2,300 | 393 |
| 2024-07-02 | 393 | 395 | 391 | 393 | 3,000 | 393 |
| 2024-07-01 | 393 | 394 | 390 | 390 | 8,200 | 390 |
| 2024-06-28 | 393 | 397 | 393 | 394 | 10,300 | 394 |
| 2024-06-27 | 386 | 394 | 379 | 392 | 44,400 | 392 |
| 2024-06-26 | 401 | 402 | 399 | 402 | 5,100 | 402 |
| 2024-06-25 | 402 | 402 | 400 | 400 | 2,500 | 400 |
| 2024-06-24 | 401 | 402 | 400 | 402 | 2,800 | 402 |
| 2024-06-21 | 404 | 404 | 397 | 403 | 9,200 | 403 |
| 2024-06-20 | 401 | 401 | 398 | 399 | 2,000 | 399 |
| 2024-06-19 | 402 | 404 | 399 | 404 | 6,400 | 404 |
| 2024-06-18 | 401 | 404 | 400 | 404 | 4,600 | 404 |
| 2024-06-17 | 401 | 402 | 400 | 401 | 1,700 | 401 |
| 2024-06-14 | 399 | 403 | 399 | 401 | 2,800 | 401 |
| 2024-06-13 | 401 | 404 | 399 | 404 | 4,300 | 404 |
| 2024-06-12 | 403 | 403 | 399 | 402 | 4,400 | 402 |
| 2024-06-11 | 400 | 403 | 397 | 403 | 4,400 | 403 |
| 2024-06-10 | 397 | 402 | 396 | 400 | 9,100 | 400 |
| 2024-06-07 | 398 | 399 | 397 | 397 | 1,900 | 397 |
| 2024-06-06 | 399 | 399 | 398 | 398 | 2,100 | 398 |
| 2024-06-05 | 398 | 400 | 398 | 400 | 2,400 | 400 |
| 2024-06-04 | 398 | 399 | 397 | 398 | 1,400 | 398 |
| 2024-06-03 | 398 | 400 | 398 | 400 | 1,400 | 400 |
| 2024-05-31 | 397 | 400 | 397 | 397 | 1,100 | 397 |
| 2024-05-30 | 398 | 401 | 396 | 396 | 4,200 | 396 |
| 2024-05-29 | 402 | 404 | 398 | 398 | 5,400 | 398 |
| 2024-05-28 | 402 | 404 | 401 | 404 | 3,800 | 404 |
| 2024-05-27 | 405 | 405 | 401 | 401 | 4,900 | 401 |
| 2024-05-24 | 404 | 404 | 401 | 402 | 4,000 | 402 |
| 2024-05-23 | 401 | 403 | 400 | 403 | 4,300 | 403 |
| 2024-05-22 | 410 | 410 | 400 | 401 | 11,300 | 401 |
| 2024-05-21 | 410 | 411 | 406 | 411 | 7,100 | 411 |
| 2024-05-20 | 403 | 410 | 402 | 409 | 5,600 | 409 |
| 2024-05-17 | 400 | 402 | 398 | 402 | 9,000 | 402 |
| 2024-05-16 | 401 | 402 | 393 | 400 | 14,900 | 400 |
| 2024-05-15 | 418 | 418 | 386 | 401 | 64,600 | 401 |
| 2024-05-14 | 420 | 421 | 416 | 421 | 8,100 | 421 |
| 2024-05-13 | 413 | 420 | 411 | 420 | 50,400 | 420 |
| 2024-05-10 | 405 | 408 | 404 | 405 | 12,200 | 405 |
| 2024-05-09 | 410 | 411 | 405 | 406 | 10,100 | 406 |
| 2024-05-08 | 404 | 412 | 403 | 409 | 12,000 | 409 |
| 2024-05-07 | 404 | 406 | 403 | 404 | 9,800 | 404 |
| 2024-05-02 | 401 | 405 | 401 | 403 | 26,500 | 403 |
| 2024-05-01 | 411 | 411 | 405 | 405 | 25,100 | 405 |
| 2024-04-30 | 426 | 426 | 406 | 406 | 64,500 | 406 |
| 2024-04-26 | 456 | 456 | 415 | 420 | 216,100 | 420 |
| 2024-04-25 | 480 | 505 | 430 | 443 | 989,300 | 443 |
| 2024-04-24 | 494 | 494 | 494 | 494 | 215,600 | 494 |
| 2024-04-23 | 410 | 414 | 410 | 414 | 1,700 | 414 |
| 2024-04-22 | 410 | 412 | 409 | 412 | 1,500 | 412 |
| 2024-04-19 | 410 | 415 | 409 | 410 | 7,900 | 410 |
| 2024-04-18 | 411 | 414 | 409 | 409 | 3,300 | 409 |
| 2024-04-17 | 413 | 413 | 409 | 412 | 1,400 | 412 |
| 2024-04-16 | 413 | 413 | 409 | 411 | 3,500 | 411 |
| 2024-04-15 | 412 | 417 | 412 | 413 | 2,700 | 413 |
| 2024-04-12 | 416 | 417 | 415 | 415 | 2,400 | 415 |
| 2024-04-11 | 421 | 423 | 416 | 416 | 1,600 | 416 |
| 2024-04-10 | 416 | 420 | 416 | 417 | 7,500 | 417 |
| 2024-04-09 | 423 | 423 | 409 | 415 | 9,800 | 415 |
| 2024-04-08 | 421 | 424 | 416 | 422 | 8,700 | 422 |
| 2024-04-05 | 412 | 424 | 412 | 419 | 15,500 | 419 |
| 2024-04-04 | 409 | 420 | 409 | 414 | 4,600 | 414 |
| 2024-04-03 | 410 | 438 | 405 | 409 | 63,800 | 409 |
| 2024-04-02 | 406 | 406 | 404 | 406 | 5,900 | 406 |
| 2024-04-01 | 406 | 411 | 406 | 407 | 3,400 | 407 |
| 2024-03-29 | 412 | 414 | 405 | 405 | 10,300 | 405 |
| 2024-03-28 | 414 | 416 | 411 | 411 | 41,500 | 411 |
| 2024-03-27 | 427 | 427 | 419 | 427 | 42,000 | 427 |
| 2024-03-26 | 418 | 421 | 415 | 421 | 3,500 | 421 |
| 2024-03-25 | 427 | 427 | 415 | 418 | 12,600 | 418 |
| 2024-03-22 | 428 | 428 | 419 | 419 | 6,200 | 419 |
| 2024-03-21 | 428 | 433 | 420 | 425 | 15,200 | 425 |
| 2024-03-19 | 417 | 427 | 410 | 424 | 13,700 | 424 |
| 2024-03-18 | 424 | 426 | 408 | 416 | 24,200 | 416 |
| 2024-03-15 | 427 | 436 | 420 | 426 | 8,600 | 426 |
| 2024-03-14 | 426 | 436 | 422 | 425 | 30,100 | 425 |
| 2024-03-13 | 406 | 442 | 405 | 426 | 94,800 | 426 |
| 2024-03-12 | 402 | 412 | 400 | 405 | 19,700 | 405 |
| 2024-03-11 | 410 | 410 | 404 | 408 | 21,100 | 408 |
| 2024-03-08 | 414 | 444 | 409 | 410 | 73,800 | 410 |
| 2024-03-07 | 415 | 415 | 408 | 414 | 21,400 | 414 |
| 2024-03-06 | 411 | 415 | 407 | 415 | 27,600 | 415 |
| 2024-03-05 | 408 | 410 | 401 | 409 | 13,000 | 409 |
| 2024-03-04 | 405 | 415 | 400 | 412 | 22,500 | 412 |
| 2024-03-01 | 401 | 407 | 399 | 399 | 9,900 | 399 |
| 2024-02-29 | 410 | 414 | 396 | 398 | 62,600 | 398 |
| 2024-02-28 | 397 | 447 | 396 | 417 | 490,800 | 417 |
| 2024-02-27 | 395 | 398 | 394 | 397 | 6,200 | 397 |
| 2024-02-26 | 403 | 403 | 396 | 396 | 10,500 | 396 |
| 2024-02-22 | 400 | 400 | 394 | 395 | 8,500 | 395 |
| 2024-02-21 | 398 | 400 | 394 | 399 | 9,600 | 399 |
| 2024-02-20 | 401 | 404 | 395 | 396 | 15,300 | 396 |
| 2024-02-19 | 389 | 401 | 383 | 401 | 27,200 | 401 |
| 2024-02-16 | 387 | 392 | 385 | 389 | 16,800 | 389 |
| 2024-02-15 | 383 | 390 | 382 | 387 | 25,300 | 387 |
| 2024-02-14 | 381 | 389 | 377 | 383 | 15,100 | 383 |
| 2024-02-13 | 383 | 383 | 376 | 381 | 25,000 | 381 |
| 2024-02-09 | 381 | 383 | 377 | 380 | 20,500 | 380 |
| 2024-02-08 | 382 | 383 | 379 | 380 | 13,500 | 380 |
| 2024-02-07 | 380 | 383 | 377 | 382 | 26,500 | 382 |
| 2024-02-06 | 392 | 427 | 378 | 378 | 417,700 | 378 |
| 2024-02-05 | 376 | 376 | 370 | 376 | 7,200 | 376 |
| 2024-02-02 | 374 | 378 | 374 | 376 | 3,300 | 376 |
| 2024-02-01 | 376 | 379 | 375 | 375 | 5,100 | 375 |
| 2024-01-31 | 380 | 381 | 372 | 378 | 13,500 | 378 |
| 2024-01-30 | 376 | 385 | 376 | 383 | 20,500 | 383 |
| 2024-01-29 | 379 | 384 | 378 | 378 | 9,300 | 378 |
| 2024-01-26 | 380 | 382 | 376 | 376 | 27,500 | 376 |
| 2024-01-25 | 382 | 435 | 378 | 380 | 332,200 | 380 |
| 2024-01-24 | 380 | 385 | 375 | 381 | 14,800 | 381 |
| 2024-01-23 | 385 | 385 | 381 | 381 | 5,100 | 381 |
| 2024-01-22 | 386 | 387 | 379 | 386 | 21,000 | 386 |
| 2024-01-19 | 373 | 390 | 373 | 387 | 24,300 | 387 |
| 2024-01-18 | 375 | 378 | 374 | 374 | 7,300 | 374 |
| 2024-01-17 | 381 | 381 | 373 | 373 | 19,400 | 373 |
| 2024-01-16 | 381 | 384 | 380 | 380 | 7,200 | 380 |
| 2024-01-15 | 378 | 380 | 377 | 377 | 8,200 | 377 |
| 2024-01-12 | 384 | 384 | 378 | 382 | 18,300 | 382 |
| 2024-01-11 | 387 | 387 | 381 | 384 | 14,200 | 384 |
| 2024-01-10 | 382 | 386 | 381 | 386 | 18,600 | 386 |
| 2024-01-09 | 384 | 385 | 380 | 380 | 15,700 | 380 |
| 2024-01-05 | 374 | 380 | 374 | 380 | 11,800 | 380 |
| 2024-01-04 | 367 | 373 | 365 | 373 | 5,600 | 373 |
分割・併合履歴 ： [2013-09-26]1株→100株
