4316 (株)ビーマップ 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 | 329 | 329 | 311 | 317 | 76,400 | 317 |
| 2025-04-03 | 345 | 347 | 330 | 336 | 50,800 | 336 |
| 2025-04-02 | 357 | 357 | 348 | 348 | 17,400 | 348 |
| 2025-04-01 | 354 | 356 | 349 | 349 | 35,100 | 349 |
| 2025-03-31 | 362 | 364 | 354 | 354 | 42,400 | 354 |
| 2025-03-28 | 366 | 371 | 366 | 368 | 21,900 | 368 |
| 2025-03-27 | 377 | 377 | 366 | 376 | 41,000 | 376 |
| 2025-03-26 | 372 | 380 | 371 | 373 | 38,000 | 373 |
| 2025-03-25 | 369 | 373 | 368 | 370 | 30,100 | 370 |
| 2025-03-24 | 370 | 375 | 366 | 368 | 77,200 | 368 |
| 2025-03-21 | 376 | 380 | 367 | 376 | 147,300 | 376 |
| 2025-03-19 | 416 | 416 | 381 | 383 | 272,700 | 383 |
| 2025-03-18 | 470 | 470 | 416 | 424 | 391,800 | 424 |
| 2025-03-17 | 435 | 459 | 406 | 450 | 1,140,300 | 450 |
| 2025-03-14 | 393 | 433 | 388 | 433 | 1,445,600 | 433 |
| 2025-03-13 | 352 | 354 | 350 | 353 | 6,600 | 353 |
| 2025-03-12 | 345 | 352 | 345 | 349 | 10,800 | 349 |
| 2025-03-11 | 351 | 351 | 346 | 347 | 38,800 | 347 |
| 2025-03-10 | 351 | 355 | 350 | 351 | 28,600 | 351 |
| 2025-03-07 | 351 | 354 | 351 | 352 | 13,700 | 352 |
| 2025-03-06 | 356 | 357 | 355 | 355 | 11,000 | 355 |
| 2025-03-05 | 352 | 357 | 352 | 357 | 13,000 | 357 |
| 2025-03-04 | 353 | 358 | 353 | 354 | 10,300 | 354 |
| 2025-03-03 | 352 | 357 | 351 | 354 | 16,300 | 354 |
| 2025-02-28 | 359 | 360 | 350 | 350 | 35,600 | 350 |
| 2025-02-27 | 358 | 364 | 358 | 361 | 9,600 | 361 |
| 2025-02-26 | 368 | 369 | 358 | 358 | 20,400 | 358 |
| 2025-02-25 | 370 | 370 | 365 | 365 | 19,800 | 365 |
| 2025-02-21 | 369 | 374 | 369 | 370 | 9,700 | 370 |
| 2025-02-20 | 374 | 376 | 370 | 370 | 12,900 | 370 |
| 2025-02-19 | 372 | 373 | 369 | 370 | 19,700 | 370 |
| 2025-02-18 | 377 | 381 | 372 | 372 | 19,100 | 372 |
| 2025-02-17 | 378 | 379 | 377 | 379 | 4,200 | 379 |
| 2025-02-14 | 377 | 380 | 376 | 376 | 17,200 | 376 |
| 2025-02-13 | 380 | 385 | 375 | 380 | 36,800 | 380 |
| 2025-02-12 | 388 | 408 | 385 | 387 | 69,900 | 387 |
| 2025-02-10 | 383 | 389 | 381 | 385 | 7,700 | 385 |
| 2025-02-07 | 383 | 386 | 381 | 381 | 5,800 | 381 |
| 2025-02-06 | 383 | 385 | 380 | 382 | 2,700 | 382 |
| 2025-02-05 | 378 | 384 | 378 | 381 | 6,300 | 381 |
| 2025-02-04 | 381 | 384 | 372 | 378 | 20,400 | 378 |
| 2025-02-03 | 388 | 389 | 381 | 381 | 14,000 | 381 |
| 2025-01-31 | 395 | 400 | 388 | 388 | 20,500 | 388 |
| 2025-01-30 | 397 | 402 | 395 | 395 | 7,000 | 395 |
| 2025-01-29 | 397 | 402 | 395 | 395 | 3,800 | 395 |
| 2025-01-28 | 394 | 403 | 392 | 397 | 12,600 | 397 |
| 2025-01-27 | 396 | 399 | 392 | 393 | 11,200 | 393 |
| 2025-01-24 | 397 | 397 | 389 | 392 | 24,900 | 392 |
| 2025-01-23 | 400 | 402 | 392 | 397 | 13,500 | 397 |
| 2025-01-22 | 400 | 409 | 397 | 400 | 29,600 | 400 |
| 2025-01-21 | 405 | 406 | 399 | 400 | 11,800 | 400 |
| 2025-01-20 | 397 | 404 | 391 | 404 | 20,900 | 404 |
| 2025-01-17 | 409 | 409 | 399 | 399 | 25,200 | 399 |
| 2025-01-16 | 396 | 401 | 394 | 401 | 12,200 | 401 |
| 2025-01-15 | 384 | 400 | 381 | 397 | 24,200 | 397 |
| 2025-01-14 | 382 | 391 | 380 | 390 | 17,400 | 390 |
| 2025-01-10 | 375 | 396 | 375 | 383 | 26,800 | 383 |
| 2025-01-09 | 388 | 388 | 375 | 375 | 18,900 | 375 |
| 2025-01-08 | 381 | 388 | 381 | 385 | 11,500 | 385 |
| 2025-01-07 | 385 | 385 | 377 | 381 | 15,500 | 381 |
| 2025-01-06 | 374 | 382 | 372 | 378 | 15,600 | 378 |
分割・併合履歴 ： [2013-09-26]1株→100株