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
2024-12-0538638738138232,900382
2024-12-0438639038338619,300386
2024-12-03396411387390189,500390
2024-12-0239639938539471,400394
2024-11-2940540539439849,000398
2024-11-2840341140340518,200405
2024-11-2740941240240735,300407
2024-11-2641841840640945,300409
2024-11-2541041640941662,200416
2024-11-22436438404407194,600407
2024-11-21434444426436143,400436
2024-11-2042543442242466,600424
2024-11-1942042441142266,900422
2024-11-1841142541041570,100415
2024-11-1540241640141649,400416
2024-11-1440941440040564,700405
2024-11-13404419400409208,600409
2024-11-1240741639541195,000411
2024-11-11426446406410230,900410
2024-11-0841542841442292,600422
2024-11-0742442841041472,000414
2024-11-0642042341041572,800415
2024-11-0542442440641784,100417
2024-11-0142643042042446,200424
2024-10-3143143743043233,300432
2024-10-3044344543343453,100434
2024-10-2942844942744788,200447
2024-10-2841343041242472,700424
2024-10-25426456417418384,600418
2024-10-24425430410413176,200413
2024-10-23459479431431386,800431
2024-10-22477532458458956,000458
2024-10-21462491461477183,400477
2024-10-18469497456463371,600463
2024-10-1744545744445358,700453
2024-10-16469470443444130,800444
2024-10-15454466449464126,000464
2024-10-11469470451457219,900457
2024-10-10507534477477786,300477
2024-10-09471499461499620,300499
2024-10-084655054544631,380,000463
2024-10-074745354634712,943,300471
2024-10-044345064284843,482,600484
2024-10-0341842641542678,000426
2024-10-02431432411413113,600413
2024-10-0143043542042594,300425
2024-09-30438447425430182,000430
2024-09-27479479451454295,900454
2024-09-265365544744771,431,700477
2024-09-254535354485351,251,700535
2024-09-24483487451455223,800455
2024-09-20499517479480311,400480
2024-09-19491501478494258,800494
2024-09-18524536491499391,900499
2024-09-17543548511524289,900524
2024-09-13566570531535463,200535
2024-09-125986335435711,495,100571
2024-09-116116665565921,622,000592
2024-09-106887506206216,079,700621
2024-09-095876625556628,363,700662
2024-09-064775624595622,626,600562
2024-09-055585974724823,959,100482
2024-09-044305294165291,356,400529
2024-09-03476479441449413,300449
2024-09-02482494446455761,300455
2024-08-305165664754852,076,400485
2024-08-294806164675464,963,200546
2024-08-2851651651651667,700516
2024-08-274114363744361,131,200436
2024-08-263533583533564,900356
2024-08-233563613543613,400361
2024-08-223603603533564,100356
2024-08-213523583523552,800355
2024-08-203483573453532,700353
2024-08-193553553473481,500348
2024-08-163513533483513,700351
2024-08-153503553473513,100351
2024-08-143483503443466,800346
2024-08-1334435734435511,900355
2024-08-093593603483486,700348
2024-08-0833737033535612,100356
2024-08-0731934631834018,400340
2024-08-0630732930731922,400319
2024-08-0536936930130158,700301
2024-08-0238038137037330,200373
2024-08-0139039038238315,800383
2024-07-313873903843906,900390
2024-07-303923963853858,900385
2024-07-293873893863863,100386
2024-07-263853873833867,800386
2024-07-2538338638238313,500383
2024-07-2438438738338712,500387
2024-07-233863873823844,900384
2024-07-2238738938238617,400386
2024-07-193893893853864,200386
2024-07-1838939038339033,000390
2024-07-17393456383384280,900384
2024-07-163883933883924,900392
2024-07-123883913883901,600390
2024-07-113933933863883,600388
2024-07-103943943913932,400393
2024-07-093903933903922,600392
2024-07-083913913893913,500391
2024-07-053933933903903,500390
2024-07-043933953903924,700392
2024-07-033933943923932,300393
2024-07-023933953913933,000393
2024-07-013933943903908,200390
2024-06-2839339739339410,300394
2024-06-2738639437939244,400392
2024-06-264014023994025,100402
2024-06-254024024004002,500400
2024-06-244014024004022,800402
2024-06-214044043974039,200403
2024-06-204014013983992,000399
2024-06-194024043994046,400404
2024-06-184014044004044,600404
2024-06-174014024004011,700401
2024-06-143994033994012,800401
2024-06-134014043994044,300404
2024-06-124034033994024,400402
2024-06-114004033974034,400403
2024-06-103974023964009,100400
2024-06-073983993973971,900397
2024-06-063993993983982,100398
2024-06-053984003984002,400400
2024-06-043983993973981,400398
2024-06-033984003984001,400400
2024-05-313974003973971,100397
2024-05-303984013963964,200396
2024-05-294024043983985,400398
2024-05-284024044014043,800404
2024-05-274054054014014,900401
2024-05-244044044014024,000402
2024-05-234014034004034,300403
2024-05-2241041040040111,300401
2024-05-214104114064117,100411
2024-05-204034104024095,600409
2024-05-174004023984029,000402
2024-05-1640140239340014,900400
2024-05-1541841838640164,600401
2024-05-144204214164218,100421
2024-05-1341342041142050,400420
2024-05-1040540840440512,200405
2024-05-0941041140540610,100406
2024-05-0840441240340912,000409
2024-05-074044064034049,800404
2024-05-0240140540140326,500403
2024-05-0141141140540525,100405
2024-04-3042642640640664,500406
2024-04-26456456415420216,100420
2024-04-25480505430443989,300443
2024-04-24494494494494215,600494
2024-04-234104144104141,700414
2024-04-224104124094121,500412
2024-04-194104154094107,900410
2024-04-184114144094093,300409
2024-04-174134134094121,400412
2024-04-164134134094113,500411
2024-04-154124174124132,700413
2024-04-124164174154152,400415
2024-04-114214234164161,600416
2024-04-104164204164177,500417
2024-04-094234234094159,800415
2024-04-084214244164228,700422
2024-04-0541242441241915,500419
2024-04-044094204094144,600414
2024-04-0341043840540963,800409
2024-04-024064064044065,900406
2024-04-014064114064073,400407
2024-03-2941241440540510,300405
2024-03-2841441641141141,500411
2024-03-2742742741942742,000427
2024-03-264184214154213,500421
2024-03-2542742741541812,600418
2024-03-224284284194196,200419
2024-03-2142843342042515,200425
2024-03-1941742741042413,700424
2024-03-1842442640841624,200416
2024-03-154274364204268,600426
2024-03-1442643642242530,100425
2024-03-1340644240542694,800426
2024-03-1240241240040519,700405
2024-03-1141041040440821,100408
2024-03-0841444440941073,800410
2024-03-0741541540841421,400414
2024-03-0641141540741527,600415
2024-03-0540841040140913,000409
2024-03-0440541540041222,500412
2024-03-014014073993999,900399
2024-02-2941041439639862,600398
2024-02-28397447396417490,800417
2024-02-273953983943976,200397
2024-02-2640340339639610,500396
2024-02-224004003943958,500395
2024-02-213984003943999,600399
2024-02-2040140439539615,300396
2024-02-1938940138340127,200401
2024-02-1638739238538916,800389
2024-02-1538339038238725,300387
2024-02-1438138937738315,100383
2024-02-1338338337638125,000381
2024-02-0938138337738020,500380
2024-02-0838238337938013,500380
2024-02-0738038337738226,500382
2024-02-06392427378378417,700378
2024-02-053763763703767,200376
2024-02-023743783743763,300376
2024-02-013763793753755,100375
2024-01-3138038137237813,500378
2024-01-3037638537638320,500383
2024-01-293793843783789,300378
2024-01-2638038237637627,500376
2024-01-25382435378380332,200380
2024-01-2438038537538114,800381
2024-01-233853853813815,100381
2024-01-2238638737938621,000386
2024-01-1937339037338724,300387
2024-01-183753783743747,300374
2024-01-1738138137337319,400373
2024-01-163813843803807,200380
2024-01-153783803773778,200377
2024-01-1238438437838218,300382
2024-01-1138738738138414,200384
2024-01-1038238638138618,600386
2024-01-0938438538038015,700380
2024-01-0537438037438011,800380
2024-01-043673733653735,600373

分割・併合履歴 : [2013-09-26]1株→100株