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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
