4316 (株)ビーマップの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	463	478	463	476	30,200	476
2022-12-29	451	463	451	463	8,100	463
2022-12-28	456	457	448	455	40,400	455
2022-12-27	458	458	446	454	57,400	454
2022-12-26	464	464	455	456	14,100	456
2022-12-23	460	464	459	460	15,500	460
2022-12-22	465	470	460	462	20,400	462
2022-12-21	464	475	461	467	20,800	467
2022-12-20	472	478	461	465	33,200	465
2022-12-19	479	481	471	478	21,900	478
2022-12-16	489	490	480	480	12,400	480
2022-12-15	475	497	475	497	17,900	497
2022-12-14	480	480	473	475	28,300	475
2022-12-13	480	483	478	480	7,500	480
2022-12-12	479	486	479	480	7,800	480
2022-12-09	485	487	470	480	23,600	480
2022-12-08	475	485	470	485	36,400	485
2022-12-07	480	484	478	482	5,500	482
2022-12-06	483	486	480	480	20,100	480
2022-12-05	483	486	479	484	27,100	484
2022-12-02	514	534	481	485	295,300	485
2022-12-01	500	500	490	498	17,000	498
2022-11-30	492	500	488	500	14,400	500
2022-11-29	493	495	490	492	14,900	492
2022-11-28	496	500	495	495	13,400	495
2022-11-25	499	500	494	499	23,600	499
2022-11-24	494	498	490	493	24,300	493
2022-11-22	488	494	488	490	13,000	490
2022-11-21	485	490	485	489	15,200	489
2022-11-18	485	492	482	484	32,600	484
2022-11-17	493	500	488	489	34,600	489
2022-11-16	481	496	479	496	24,000	496
2022-11-15	490	491	480	480	33,700	480
2022-11-14	501	502	487	490	33,000	490
2022-11-11	479	504	477	498	102,100	498
2022-11-10	479	484	474	474	19,100	474
2022-11-09	477	487	475	482	23,300	482
2022-11-08	475	488	472	482	33,300	482
2022-11-07	480	480	468	473	49,600	473
2022-11-04	475	480	473	480	21,800	480
2022-11-02	475	483	472	476	31,100	476
2022-11-01	480	485	472	475	49,400	475
2022-10-31	485	491	478	478	115,900	478
2022-10-28	509	569	485	486	1,489,500	486
2022-10-27	507	507	498	499	11,800	499
2022-10-26	514	514	503	503	16,800	503
2022-10-25	505	510	501	507	24,200	507
2022-10-24	512	512	500	500	32,800	500
2022-10-21	512	512	495	495	25,000	495
2022-10-20	513	520	493	499	86,700	499
2022-10-19	528	529	509	512	48,200	512
2022-10-18	514	550	502	525	427,400	525
2022-10-17	525	540	506	513	435,400	513
2022-10-14	545	605	541	545	3,504,900	545
2022-10-13	498	533	492	505	141,000	505
2022-10-12	484	546	484	491	483,600	491
2022-10-11	483	492	479	490	19,100	490
2022-10-07	476	492	470	490	52,700	490
2022-10-06	475	483	473	474	21,400	474
2022-10-05	486	486	475	475	20,800	475
2022-10-04	483	490	477	478	22,800	478
2022-10-03	466	490	462	475	59,000	475
2022-09-30	476	486	468	468	47,800	468
2022-09-29	499	499	475	483	71,000	483
2022-09-28	520	536	487	499	174,000	499
2022-09-27	520	539	506	520	257,500	520
2022-09-26	521	581	521	531	1,301,800	531
2022-09-22	557	566	515	515	765,000	515
2022-09-21	595	650	552	575	4,804,500	575
2022-09-20	514	555	483	555	1,391,700	555
2022-09-16	484	549	473	475	526,500	475
2022-09-15	475	475	469	469	5,800	469
2022-09-14	469	480	465	472	12,100	472
2022-09-13	479	479	470	470	2,400	470
2022-09-12	468	480	468	471	4,800	471
2022-09-09	480	480	467	467	9,900	467
2022-09-08	477	477	466	472	7,500	472
2022-09-07	475	479	468	477	7,200	477
2022-09-06	478	483	475	483	7,000	483
2022-09-05	480	484	476	476	11,800	476
2022-09-02	489	495	483	488	5,500	488
2022-09-01	492	499	485	488	10,400	488
2022-08-31	501	501	480	499	41,300	499
2022-08-30	492	507	483	502	57,300	502
2022-08-29	470	508	466	478	58,000	478
2022-08-26	469	472	468	471	7,300	471
2022-08-25	473	473	467	469	9,300	469
2022-08-24	463	468	462	468	3,800	468
2022-08-23	462	467	462	462	6,100	462
2022-08-22	469	469	461	461	6,300	461
2022-08-19	465	469	463	467	5,800	467
2022-08-18	463	465	463	463	1,500	463
2022-08-17	461	466	461	464	9,000	464
2022-08-16	461	465	461	461	15,200	461
2022-08-15	462	473	461	461	8,700	461
2022-08-12	463	469	462	463	8,600	463
2022-08-10	462	465	460	463	9,500	463
2022-08-09	467	471	462	467	17,400	467
2022-08-08	482	482	475	478	9,200	478
2022-08-05	476	487	474	487	8,100	487
2022-08-04	473	477	472	472	10,900	472
2022-08-03	475	475	472	472	4,100	472
2022-08-02	474	478	473	475	4,900	475
2022-08-01	475	477	472	474	3,900	474
2022-07-29	474	479	473	474	7,700	474
2022-07-28	476	478	473	474	5,300	474
2022-07-27	474	482	465	476	17,000	476
2022-07-26	478	480	473	477	3,400	477
2022-07-25	488	488	478	478	8,400	478
2022-07-22	492	492	484	485	9,000	485
2022-07-21	476	496	476	485	15,400	485
2022-07-20	480	490	474	476	18,200	476
2022-07-19	480	489	472	472	9,500	472
2022-07-15	480	480	471	480	9,200	480
2022-07-14	469	523	461	485	76,200	485
2022-07-13	460	471	460	462	8,300	462
2022-07-12	472	472	460	460	7,900	460
2022-07-11	467	477	466	468	15,100	468
2022-07-08	465	475	463	466	19,000	466
2022-07-07	475	479	462	463	19,200	463
2022-07-06	471	487	471	475	11,500	475
2022-07-05	467	478	465	469	19,300	469
2022-07-04	491	495	466	467	30,400	467
2022-07-01	532	532	486	493	68,600	493
2022-06-30	562	564	532	532	49,000	532
2022-06-29	545	572	535	572	82,200	572
2022-06-28	563	593	551	555	428,100	555
2022-06-27	497	603	494	603	228,600	603
2022-06-24	524	525	486	503	93,800	503
2022-06-23	535	540	488	498	563,000	498
2022-06-22	435	510	431	510	550,000	510
2022-06-21	427	435	425	430	5,500	430
2022-06-20	437	437	424	426	12,300	426
2022-06-17	440	441	436	437	8,000	437
2022-06-16	456	456	446	447	7,300	447
2022-06-15	468	468	452	454	3,700	454
2022-06-14	455	460	455	460	3,700	460
2022-06-13	467	469	454	454	7,300	454
2022-06-10	472	475	467	467	12,400	467
2022-06-09	474	476	468	476	7,600	476
2022-06-08	472	478	470	472	11,500	472
2022-06-07	481	482	471	471	11,200	471
2022-06-06	474	484	469	483	17,200	483
2022-06-03	490	490	472	474	23,000	474
2022-06-02	470	490	464	490	35,200	490
2022-06-01	454	476	454	471	27,800	471
2022-05-31	454	456	450	450	7,200	450
2022-05-30	449	452	443	446	13,900	446
2022-05-27	453	453	440	441	11,600	441
2022-05-26	452	453	447	453	2,800	453
2022-05-25	462	462	443	452	17,000	452
2022-05-24	463	466	460	461	4,200	461
2022-05-23	452	464	446	462	16,200	462
2022-05-20	454	455	450	452	5,000	452
2022-05-19	456	458	449	452	9,100	452
2022-05-18	452	461	452	457	11,700	457
2022-05-17	453	453	443	450	10,800	450
2022-05-16	454	463	448	449	19,500	449
2022-05-13	447	447	441	442	5,800	442
2022-05-12	466	466	441	441	17,000	441
2022-05-11	466	466	460	460	3,500	460
2022-05-10	460	466	448	466	11,000	466
2022-05-09	464	465	456	465	6,700	465
2022-05-06	457	467	456	465	6,700	465
2022-05-02	455	468	452	460	9,600	460
2022-04-28	461	463	455	455	2,400	455
2022-04-27	452	460	445	455	21,600	455
2022-04-26	464	464	453	454	6,100	454
2022-04-25	455	459	451	457	6,800	457
2022-04-22	464	467	457	465	9,300	465
2022-04-21	469	475	464	464	5,900	464
2022-04-20	471	477	466	466	5,700	466
2022-04-19	470	474	469	471	2,700	471
2022-04-18	484	484	470	470	4,300	470
2022-04-15	485	487	480	484	4,700	484
2022-04-14	478	488	478	488	3,400	488
2022-04-13	468	488	468	478	14,200	478
2022-04-12	474	476	463	465	11,000	465
2022-04-11	485	485	464	478	19,200	478
2022-04-08	485	490	476	485	10,300	485
2022-04-07	501	501	477	487	18,800	487
2022-04-06	512	512	497	501	24,400	501
2022-04-05	524	539	515	515	19,500	515
2022-04-04	491	520	491	520	28,300	520
2022-04-01	499	500	487	488	12,100	488
2022-03-31	498	510	497	501	19,300	501
2022-03-30	484	520	484	506	57,300	506
2022-03-29	475	494	475	486	16,500	486
2022-03-28	496	496	474	474	33,200	474
2022-03-25	501	502	491	492	44,500	492
2022-03-24	497	503	492	499	12,900	499
2022-03-23	513	522	497	497	37,300	497
2022-03-22	501	509	495	509	27,300	509
2022-03-18	483	494	482	493	15,300	493
2022-03-17	475	495	474	490	67,600	490
2022-03-16	469	480	467	480	24,200	480
2022-03-15	470	478	459	468	15,000	468
2022-03-14	475	483	458	471	27,100	471
2022-03-11	473	485	460	475	23,000	475
2022-03-10	467	487	464	480	37,600	480
2022-03-09	446	475	446	458	40,700	458
2022-03-08	461	467	444	446	31,900	446
2022-03-07	475	476	446	461	55,300	461
2022-03-04	497	499	471	487	46,400	487
2022-03-03	511	522	496	496	69,300	496
2022-03-02	526	536	507	514	79,500	514
2022-03-01	531	562	526	546	106,500	546
2022-02-28	510	524	496	511	85,300	511
2022-02-25	504	540	489	514	174,700	514
2022-02-24	544	563	491	491	256,700	491
2022-02-22	571	624	558	563	279,400	563
2022-02-21	601	604	562	577	300,300	577
2022-02-18	631	699	621	633	445,700	633
2022-02-17	645	736	630	671	1,197,600	671
2022-02-16	676	699	620	636	404,100	636
2022-02-15	664	748	637	666	818,400	666
2022-02-14	762	782	680	687	667,600	687
2022-02-10	920	920	770	789	2,827,900	789
2022-02-09	744	770	701	770	1,141,700	770
2022-02-08	551	670	526	670	1,677,200	670
2022-02-07	621	637	550	570	619,400	570
2022-02-04	600	663	558	629	1,924,300	629
2022-02-03	520	610	480	610	1,278,000	610
2022-02-02	433	510	425	510	372,900	510
2022-02-01	426	430	426	430	1,700	430
2022-01-31	425	432	420	423	8,100	423
2022-01-28	420	432	420	429	13,800	429
2022-01-27	442	443	428	433	10,500	433
2022-01-26	446	450	442	442	4,800	442
2022-01-25	464	464	441	447	4,600	447
2022-01-24	455	458	437	456	7,700	456
2022-01-21	449	465	445	455	11,400	455
2022-01-20	445	453	445	452	6,100	452
2022-01-19	451	453	439	445	24,800	445
2022-01-18	459	460	449	455	4,400	455
2022-01-17	467	467	452	453	700	453
2022-01-14	455	455	451	451	2,600	451
2022-01-13	458	458	452	455	21,300	455
2022-01-12	459	460	453	458	4,400	458
2022-01-11	456	460	453	457	5,300	457
2022-01-07	470	470	461	462	4,800	462
2022-01-06	470	470	460	468	7,700	468
2022-01-05	470	473	467	468	4,800	468
2022-01-04	465	474	465	474	5,600	474

分割・併合履歴： [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4316 (株)ビーマップ の時系列データ [2022年度]

4316 (株)ビーマップの時系列データ [2022年度]