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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,362 | 1,362 | 1,362 | 1,362 | 68,100 | 1,362 |
| 2025-12-09 | 1,034 | 1,095 | 1,014 | 1,062 | 290,100 | 1,062 |
| 2025-12-08 | 970 | 1,103 | 956 | 1,049 | 480,600 | 1,049 |
| 2025-12-05 | 896 | 1,008 | 896 | 966 | 488,400 | 966 |
| 2025-12-04 | 912 | 925 | 887 | 906 | 112,900 | 906 |
| 2025-12-03 | 875 | 952 | 852 | 915 | 517,100 | 915 |
| 2025-12-02 | 838 | 852 | 825 | 845 | 66,900 | 845 |
| 2025-12-01 | 890 | 890 | 836 | 845 | 103,500 | 845 |
| 2025-11-28 | 890 | 907 | 874 | 889 | 85,100 | 889 |
| 2025-11-27 | 894 | 919 | 866 | 890 | 135,600 | 890 |
| 2025-11-26 | 865 | 919 | 836 | 879 | 327,600 | 879 |
| 2025-11-25 | 899 | 899 | 813 | 820 | 227,700 | 820 |
| 2025-11-21 | 920 | 940 | 871 | 886 | 214,100 | 886 |
| 2025-11-20 | 970 | 983 | 881 | 905 | 338,800 | 905 |
| 2025-11-19 | 970 | 1,105 | 958 | 958 | 1,928,900 | 958 |
| 2025-11-18 | 955 | 955 | 955 | 955 | 60,700 | 955 |
| 2025-11-17 | 821 | 828 | 786 | 805 | 126,900 | 805 |
| 2025-11-14 | 814 | 848 | 797 | 827 | 163,800 | 827 |
| 2025-11-13 | 902 | 910 | 825 | 840 | 248,500 | 840 |
| 2025-11-12 | 860 | 976 | 841 | 911 | 284,200 | 911 |
| 2025-11-11 | 986 | 993 | 930 | 978 | 266,700 | 978 |
| 2025-11-10 | 941 | 1,049 | 924 | 995 | 687,800 | 995 |
| 2025-11-07 | 1,090 | 1,160 | 978 | 990 | 1,187,800 | 990 |
| 2025-11-06 | 1,064 | 1,064 | 1,064 | 1,064 | 42,700 | 1,064 |
| 2025-11-05 | 930 | 935 | 893 | 914 | 144,600 | 914 |
| 2025-11-04 | 993 | 1,007 | 960 | 960 | 92,300 | 960 |
| 2025-10-31 | 1,008 | 1,027 | 982 | 993 | 133,800 | 993 |
| 2025-10-30 | 1,023 | 1,028 | 941 | 993 | 179,500 | 993 |
| 2025-10-29 | 1,090 | 1,090 | 1,006 | 1,023 | 160,600 | 1,023 |
| 2025-10-28 | 1,151 | 1,169 | 1,079 | 1,087 | 109,100 | 1,087 |
| 2025-10-27 | 1,180 | 1,208 | 1,139 | 1,174 | 145,500 | 1,174 |
| 2025-10-24 | 1,115 | 1,183 | 1,097 | 1,150 | 269,500 | 1,150 |
| 2025-10-23 | 1,138 | 1,150 | 1,083 | 1,132 | 130,400 | 1,132 |
| 2025-10-22 | 1,216 | 1,229 | 1,147 | 1,152 | 104,200 | 1,152 |
| 2025-10-21 | 1,259 | 1,259 | 1,209 | 1,220 | 98,100 | 1,220 |
| 2025-10-20 | 1,179 | 1,261 | 1,160 | 1,250 | 190,200 | 1,250 |
| 2025-10-17 | 1,191 | 1,191 | 1,125 | 1,149 | 92,900 | 1,149 |
| 2025-10-16 | 1,165 | 1,211 | 1,147 | 1,206 | 141,500 | 1,206 |
| 2025-10-15 | 1,053 | 1,199 | 1,053 | 1,167 | 178,900 | 1,167 |
| 2025-10-14 | 1,047 | 1,121 | 1,047 | 1,073 | 126,700 | 1,073 |
| 2025-10-10 | 1,215 | 1,237 | 1,077 | 1,083 | 319,600 | 1,083 |
| 2025-10-09 | 1,258 | 1,295 | 1,211 | 1,252 | 238,100 | 1,252 |
| 2025-10-08 | 1,183 | 1,257 | 1,157 | 1,249 | 338,500 | 1,249 |
| 2025-10-07 | 1,400 | 1,550 | 1,102 | 1,213 | 2,046,300 | 1,213 |
| 2025-10-06 | 1,130 | 1,310 | 1,130 | 1,310 | 699,100 | 1,310 |
| 2025-10-03 | 1,037 | 1,066 | 1,005 | 1,010 | 118,500 | 1,010 |
| 2025-10-02 | 1,043 | 1,090 | 1,025 | 1,060 | 217,600 | 1,060 |
| 2025-10-01 | 1,051 | 1,051 | 1,003 | 1,027 | 99,100 | 1,027 |
| 2025-09-30 | 1,043 | 1,079 | 1,020 | 1,051 | 133,800 | 1,051 |
| 2025-09-29 | 1,167 | 1,170 | 1,030 | 1,060 | 326,900 | 1,060 |
| 2025-09-26 | 1,260 | 1,321 | 1,127 | 1,150 | 1,734,500 | 1,150 |
| 2025-09-25 | 1,250 | 1,289 | 1,014 | 1,021 | 520,900 | 1,021 |
| 2025-09-24 | 1,342 | 1,350 | 1,203 | 1,208 | 290,600 | 1,208 |
| 2025-09-22 | 1,397 | 1,470 | 1,340 | 1,372 | 317,700 | 1,372 |
| 2025-09-19 | 1,300 | 1,417 | 1,252 | 1,417 | 500,100 | 1,417 |
| 2025-09-18 | 1,259 | 1,499 | 1,252 | 1,322 | 1,078,500 | 1,322 |
| 2025-09-17 | 1,208 | 1,247 | 1,186 | 1,203 | 117,300 | 1,203 |
| 2025-09-16 | 1,187 | 1,247 | 1,177 | 1,234 | 104,200 | 1,234 |
| 2025-09-12 | 1,227 | 1,245 | 1,181 | 1,202 | 239,600 | 1,202 |
| 2025-09-11 | 1,315 | 1,443 | 1,271 | 1,287 | 521,400 | 1,287 |
| 2025-09-10 | 1,241 | 1,328 | 1,188 | 1,300 | 509,700 | 1,300 |
| 2025-09-09 | 1,398 | 1,410 | 1,163 | 1,214 | 513,800 | 1,214 |
| 2025-09-08 | 1,500 | 1,524 | 1,334 | 1,391 | 433,100 | 1,391 |
| 2025-09-05 | 1,369 | 1,443 | 1,349 | 1,415 | 194,100 | 1,415 |
| 2025-09-04 | 1,431 | 1,482 | 1,324 | 1,378 | 377,400 | 1,378 |
| 2025-09-03 | 1,573 | 1,613 | 1,422 | 1,474 | 451,500 | 1,474 |
| 2025-09-02 | 1,603 | 1,603 | 1,484 | 1,533 | 327,600 | 1,533 |
| 2025-09-01 | 1,452 | 1,640 | 1,440 | 1,610 | 484,100 | 1,610 |
| 2025-08-29 | 1,386 | 1,529 | 1,386 | 1,522 | 478,300 | 1,522 |
| 2025-08-28 | 1,477 | 1,717 | 1,383 | 1,452 | 1,652,500 | 1,452 |
| 2025-08-27 | 1,560 | 1,657 | 1,362 | 1,417 | 801,000 | 1,417 |
| 2025-08-26 | 1,942 | 1,942 | 1,590 | 1,665 | 563,300 | 1,665 |
| 2025-08-25 | 2,082 | 2,282 | 1,752 | 2,032 | 888,800 | 2,032 |
| 2025-08-22 | 1,841 | 2,081 | 1,806 | 2,081 | 1,205,500 | 2,081 |
| 2025-08-21 | 1,681 | 1,920 | 1,618 | 1,681 | 1,413,600 | 1,681 |
| 2025-08-20 | 1,650 | 1,718 | 1,565 | 1,718 | 1,304,200 | 1,718 |
| 2025-08-19 | 1,140 | 1,418 | 1,096 | 1,418 | 1,134,600 | 1,418 |
| 2025-08-18 | 1,251 | 1,320 | 1,110 | 1,118 | 1,041,100 | 1,118 |
| 2025-08-15 | 1,130 | 1,145 | 1,063 | 1,145 | 782,600 | 1,145 |
| 2025-08-14 | 990 | 995 | 960 | 995 | 270,600 | 995 |
| 2025-08-13 | 895 | 912 | 833 | 845 | 308,500 | 845 |
| 2025-08-12 | 870 | 948 | 862 | 907 | 504,100 | 907 |
| 2025-08-08 | 905 | 952 | 881 | 885 | 690,300 | 885 |
| 2025-08-07 | 908 | 960 | 892 | 903 | 660,400 | 903 |
| 2025-08-06 | 971 | 993 | 912 | 938 | 1,230,400 | 938 |
| 2025-08-05 | 881 | 1,008 | 876 | 960 | 5,095,100 | 960 |
| 2025-08-04 | 686 | 866 | 684 | 866 | 2,091,200 | 866 |
| 2025-08-01 | 696 | 745 | 690 | 716 | 682,800 | 716 |
| 2025-07-31 | 739 | 768 | 684 | 711 | 1,054,400 | 711 |
| 2025-07-30 | 687 | 727 | 660 | 699 | 1,377,300 | 699 |
| 2025-07-29 | 820 | 872 | 677 | 727 | 4,898,200 | 727 |
| 2025-07-28 | 650 | 745 | 625 | 745 | 4,348,400 | 745 |
| 2025-07-25 | 552 | 645 | 546 | 645 | 953,000 | 645 |
| 2025-07-24 | 567 | 567 | 542 | 545 | 220,800 | 545 |
| 2025-07-23 | 598 | 623 | 574 | 580 | 574,100 | 580 |
| 2025-07-22 | 602 | 618 | 563 | 569 | 246,200 | 569 |
| 2025-07-18 | 608 | 636 | 592 | 606 | 328,200 | 606 |
| 2025-07-17 | 655 | 665 | 595 | 610 | 461,800 | 610 |
| 2025-07-16 | 598 | 665 | 592 | 651 | 500,200 | 651 |
| 2025-07-15 | 707 | 731 | 631 | 664 | 680,700 | 664 |
| 2025-07-14 | 687 | 741 | 660 | 697 | 3,101,400 | 697 |
| 2025-07-11 | 647 | 647 | 647 | 647 | 102,000 | 647 |
| 2025-07-10 | 580 | 580 | 522 | 547 | 440,500 | 547 |
| 2025-07-09 | 576 | 594 | 555 | 570 | 730,800 | 570 |
| 2025-07-08 | 519 | 616 | 502 | 586 | 4,402,300 | 586 |
| 2025-07-07 | 496 | 529 | 492 | 529 | 448,400 | 529 |
| 2025-07-04 | 449 | 449 | 449 | 449 | 74,400 | 449 |
| 2025-07-03 | 369 | 373 | 369 | 369 | 4,900 | 369 |
| 2025-07-02 | 373 | 373 | 368 | 368 | 8,300 | 368 |
| 2025-07-01 | 378 | 382 | 374 | 375 | 18,700 | 375 |
| 2025-06-30 | 374 | 377 | 370 | 375 | 18,300 | 375 |
| 2025-06-27 | 381 | 382 | 373 | 373 | 35,800 | 373 |
| 2025-06-26 | 379 | 450 | 375 | 377 | 775,700 | 377 |
| 2025-06-25 | 386 | 386 | 379 | 380 | 4,700 | 380 |
| 2025-06-24 | 389 | 389 | 377 | 386 | 27,400 | 386 |
| 2025-06-23 | 387 | 389 | 382 | 384 | 18,200 | 384 |
| 2025-06-20 | 391 | 395 | 389 | 391 | 23,100 | 391 |
| 2025-06-19 | 397 | 398 | 388 | 391 | 37,400 | 391 |
| 2025-06-18 | 376 | 398 | 373 | 382 | 149,300 | 382 |
| 2025-06-17 | 373 | 374 | 371 | 373 | 5,400 | 373 |
| 2025-06-16 | 371 | 374 | 368 | 374 | 17,800 | 374 |
| 2025-06-13 | 370 | 373 | 368 | 373 | 4,700 | 373 |
| 2025-06-12 | 372 | 372 | 368 | 370 | 6,500 | 370 |
| 2025-06-11 | 366 | 375 | 366 | 372 | 10,900 | 372 |
| 2025-06-10 | 369 | 370 | 367 | 367 | 6,800 | 367 |
| 2025-06-09 | 371 | 372 | 366 | 366 | 7,700 | 366 |
| 2025-06-06 | 371 | 375 | 370 | 370 | 4,800 | 370 |
| 2025-06-05 | 369 | 387 | 367 | 371 | 116,800 | 371 |
| 2025-06-04 | 374 | 374 | 369 | 369 | 8,200 | 369 |
| 2025-06-03 | 376 | 376 | 366 | 368 | 12,000 | 368 |
| 2025-06-02 | 366 | 373 | 366 | 372 | 7,600 | 372 |
| 2025-05-30 | 370 | 372 | 365 | 365 | 12,000 | 365 |
| 2025-05-29 | 374 | 388 | 370 | 370 | 45,600 | 370 |
| 2025-05-28 | 359 | 409 | 359 | 373 | 343,600 | 373 |
| 2025-05-27 | 366 | 366 | 357 | 361 | 8,400 | 361 |
| 2025-05-26 | 370 | 370 | 363 | 364 | 5,100 | 364 |
| 2025-05-23 | 368 | 369 | 365 | 368 | 12,100 | 368 |
| 2025-05-22 | 368 | 370 | 364 | 368 | 13,600 | 368 |
| 2025-05-21 | 362 | 371 | 362 | 370 | 25,900 | 370 |
| 2025-05-20 | 358 | 363 | 358 | 362 | 15,000 | 362 |
| 2025-05-19 | 359 | 359 | 354 | 356 | 12,000 | 356 |
| 2025-05-16 | 356 | 356 | 353 | 356 | 10,400 | 356 |
| 2025-05-15 | 351 | 356 | 348 | 356 | 9,000 | 356 |
| 2025-05-14 | 357 | 357 | 350 | 350 | 12,200 | 350 |
| 2025-05-13 | 358 | 362 | 357 | 360 | 18,100 | 360 |
| 2025-05-12 | 358 | 365 | 353 | 358 | 13,700 | 358 |
| 2025-05-09 | 353 | 360 | 350 | 360 | 13,500 | 360 |
| 2025-05-08 | 347 | 354 | 345 | 354 | 9,400 | 354 |
| 2025-05-07 | 348 | 348 | 344 | 347 | 13,100 | 347 |
| 2025-05-02 | 350 | 351 | 345 | 346 | 15,400 | 346 |
| 2025-05-01 | 354 | 354 | 349 | 350 | 30,500 | 350 |
| 2025-04-30 | 355 | 355 | 349 | 354 | 8,500 | 354 |
| 2025-04-28 | 356 | 357 | 351 | 354 | 14,500 | 354 |
| 2025-04-25 | 359 | 359 | 354 | 354 | 21,700 | 354 |
| 2025-04-24 | 362 | 373 | 355 | 359 | 46,700 | 359 |
| 2025-04-23 | 366 | 375 | 347 | 354 | 114,000 | 354 |
| 2025-04-22 | 330 | 394 | 330 | 361 | 1,312,400 | 361 |
| 2025-04-21 | 333 | 335 | 329 | 331 | 18,300 | 331 |
| 2025-04-18 | 358 | 359 | 328 | 330 | 193,700 | 330 |
| 2025-04-17 | 369 | 369 | 343 | 343 | 74,200 | 343 |
| 2025-04-16 | 361 | 397 | 359 | 373 | 565,700 | 373 |
| 2025-04-15 | 333 | 356 | 329 | 340 | 166,500 | 340 |
| 2025-04-14 | 321 | 334 | 320 | 332 | 14,200 | 332 |
| 2025-04-11 | 313 | 324 | 313 | 318 | 16,700 | 318 |
| 2025-04-10 | 322 | 326 | 315 | 315 | 16,300 | 315 |
| 2025-04-09 | 299 | 303 | 295 | 303 | 15,800 | 303 |
| 2025-04-08 | 295 | 313 | 295 | 307 | 41,800 | 307 |
| 2025-04-07 | 290 | 296 | 275 | 286 | 73,800 | 286 |
| 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