4316 (株)ビーマップの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	368	373	361	369	10,100	369
2023-12-28	362	367	361	367	5,600	367
2023-12-27	358	365	358	361	51,100	361
2023-12-26	368	368	357	357	45,400	357
2023-12-25	377	378	360	366	86,900	366
2023-12-22	375	427	375	392	324,000	392
2023-12-21	376	378	375	375	11,300	375
2023-12-20	383	384	378	378	8,800	378
2023-12-19	375	397	373	383	30,400	383
2023-12-18	380	380	372	374	12,300	374
2023-12-15	382	385	380	381	7,700	381
2023-12-14	383	387	381	383	13,000	383
2023-12-13	393	393	386	386	12,600	386
2023-12-12	395	398	390	392	23,700	392
2023-12-11	397	399	397	397	2,500	397
2023-12-08	396	399	395	397	11,000	397
2023-12-07	400	400	397	398	8,300	398
2023-12-06	401	404	399	399	10,000	399
2023-12-05	403	405	401	401	3,800	401
2023-12-04	403	405	401	403	2,200	403
2023-12-01	403	405	400	401	5,000	401
2023-11-30	403	405	400	404	10,100	404
2023-11-29	401	405	401	403	2,800	403
2023-11-28	402	403	401	403	3,600	403
2023-11-27	405	406	402	404	1,500	404
2023-11-24	405	407	400	403	10,900	403
2023-11-22	406	406	403	405	3,600	405
2023-11-21	408	408	401	407	15,400	407
2023-11-20	403	405	403	404	1,000	404
2023-11-17	403	405	402	403	1,900	403
2023-11-16	408	408	402	402	1,600	402
2023-11-15	410	410	402	402	10,300	402
2023-11-14	411	411	405	405	1,700	405
2023-11-13	415	415	406	406	5,600	406
2023-11-10	411	417	409	415	4,600	415
2023-11-09	420	420	410	411	13,100	411
2023-11-08	417	420	415	420	5,300	420
2023-11-07	423	423	420	420	900	420
2023-11-06	418	424	418	422	2,200	422
2023-11-02	414	418	413	418	2,900	418
2023-11-01	412	416	411	416	4,500	416
2023-10-31	417	417	410	412	2,800	412
2023-10-30	411	414	411	411	1,500	411
2023-10-27	410	414	409	411	2,900	411
2023-10-26	410	413	407	410	5,400	410
2023-10-25	417	417	410	412	5,800	412
2023-10-24	415	417	405	417	14,400	417
2023-10-23	417	423	412	412	18,000	412
2023-10-20	426	426	417	418	19,100	418
2023-10-19	427	432	426	426	4,400	426
2023-10-18	426	432	421	428	12,700	428
2023-10-17	427	431	425	426	8,300	426
2023-10-16	435	435	424	424	16,700	424
2023-10-13	436	437	433	435	12,000	435
2023-10-12	438	440	434	435	14,700	435
2023-10-11	451	451	432	438	90,900	438
2023-10-10	442	499	439	451	538,000	451
2023-10-06	434	437	434	435	2,600	435
2023-10-05	434	439	434	436	2,200	436
2023-10-04	440	442	432	434	12,400	434
2023-10-03	449	449	443	443	6,000	443
2023-10-02	456	457	446	446	13,900	446
2023-09-29	444	450	438	448	24,400	448
2023-09-28	448	449	444	445	6,700	445
2023-09-27	447	450	447	448	2,800	448
2023-09-26	453	454	446	452	11,100	452
2023-09-25	454	454	450	450	1,700	450
2023-09-22	456	456	446	450	7,000	450
2023-09-21	452	452	449	449	3,400	449
2023-09-20	450	453	450	453	2,400	453
2023-09-19	451	451	450	450	4,400	450
2023-09-15	458	458	452	452	6,700	452
2023-09-14	458	458	455	455	1,200	455
2023-09-13	456	458	454	458	1,200	458
2023-09-12	457	458	454	454	2,900	454
2023-09-11	468	468	456	457	11,000	457
2023-09-08	457	469	456	463	18,300	463
2023-09-07	461	461	457	457	3,000	457
2023-09-06	460	463	456	462	4,800	462
2023-09-05	464	465	458	460	6,600	460
2023-09-04	465	466	451	465	24,600	465
2023-09-01	458	474	457	465	22,000	465
2023-08-31	454	462	454	458	16,200	458
2023-08-30	458	458	455	457	1,700	457
2023-08-29	452	458	452	458	1,900	458
2023-08-28	457	458	451	452	7,000	452
2023-08-25	455	458	449	458	9,100	458
2023-08-24	448	457	448	457	9,900	457
2023-08-23	441	450	441	448	9,900	448
2023-08-22	440	444	439	444	2,700	444
2023-08-21	441	441	439	441	3,400	441
2023-08-18	442	443	437	441	6,200	441
2023-08-17	445	445	436	439	22,700	439
2023-08-16	446	449	444	444	4,600	444
2023-08-15	445	449	445	449	7,200	449
2023-08-14	450	450	445	446	8,900	446
2023-08-10	454	455	450	453	5,400	453
2023-08-09	450	454	448	449	5,100	449
2023-08-08	449	450	446	449	7,200	449
2023-08-07	450	455	448	448	9,400	448
2023-08-04	447	451	447	451	700	451
2023-08-03	452	453	449	450	9,700	450
2023-08-02	457	457	452	452	600	452
2023-08-01	459	460	453	454	5,000	454
2023-07-31	447	461	445	459	20,500	459
2023-07-28	446	449	444	444	9,700	444
2023-07-27	449	451	445	446	7,200	446
2023-07-26	452	455	448	450	4,600	450
2023-07-25	455	456	449	452	6,100	452
2023-07-24	453	460	452	459	13,900	459
2023-07-21	448	450	446	447	3,900	447
2023-07-20	450	450	447	448	1,600	448
2023-07-19	447	450	446	448	13,900	448
2023-07-18	452	452	447	447	4,800	447
2023-07-14	452	454	451	451	2,900	451
2023-07-13	452	454	449	454	6,000	454
2023-07-12	453	453	450	452	2,800	452
2023-07-11	449	453	449	452	5,600	452
2023-07-10	450	452	449	452	8,000	452
2023-07-07	450	455	450	453	4,700	453
2023-07-06	455	457	450	450	13,900	450
2023-07-05	458	458	455	456	3,100	456
2023-07-04	460	463	456	458	6,800	458
2023-07-03	462	462	456	456	7,200	456
2023-06-30	456	461	455	461	7,900	461
2023-06-29	457	462	453	454	14,000	454
2023-06-28	450	459	449	458	20,000	458
2023-06-27	452	452	450	452	17,600	452
2023-06-26	458	458	451	452	11,400	452
2023-06-23	456	459	453	454	14,900	454
2023-06-22	461	463	456	456	14,300	456
2023-06-21	460	465	460	461	13,400	461
2023-06-20	465	465	461	463	10,700	463
2023-06-19	460	468	457	468	23,300	468
2023-06-16	457	458	453	456	22,600	456
2023-06-15	465	465	456	456	21,200	456
2023-06-14	461	467	458	461	30,400	461
2023-06-13	469	470	461	461	42,600	461
2023-06-12	479	505	463	469	156,900	469
2023-06-09	507	507	468	472	446,100	472
2023-06-08	522	542	493	499	1,480,400	499
2023-06-07	459	505	448	462	383,500	462
2023-06-06	443	453	443	444	20,900	444
2023-06-05	443	455	441	443	56,300	443
2023-06-02	439	442	439	442	4,900	442
2023-06-01	443	443	439	440	8,700	440
2023-05-31	441	442	438	441	5,000	441
2023-05-30	439	441	438	441	3,500	441
2023-05-29	445	445	438	441	5,200	441
2023-05-26	440	443	438	441	5,500	441
2023-05-25	444	444	440	440	8,500	440
2023-05-24	443	443	439	439	12,200	439
2023-05-23	448	448	441	442	5,700	442
2023-05-22	447	448	440	445	16,900	445
2023-05-19	440	448	440	448	6,600	448
2023-05-18	448	448	440	440	13,000	440
2023-05-17	450	451	446	448	2,600	448
2023-05-16	449	450	445	450	9,200	450
2023-05-15	460	460	445	448	24,400	448
2023-05-12	466	467	462	463	1,700	463
2023-05-11	463	470	463	470	4,300	470
2023-05-10	463	464	461	461	1,600	461
2023-05-09	465	466	463	463	2,100	463
2023-05-08	459	465	459	465	3,400	465
2023-05-02	464	464	459	459	3,900	459
2023-05-01	463	467	463	467	3,200	467
2023-04-28	462	468	461	462	11,100	462
2023-04-27	456	470	455	470	6,000	470
2023-04-26	460	460	455	456	2,200	456
2023-04-25	461	464	461	461	3,300	461
2023-04-24	464	465	461	461	3,500	461
2023-04-21	466	466	463	463	2,900	463
2023-04-20	468	474	465	465	11,000	465
2023-04-19	474	474	466	470	4,100	470
2023-04-18	467	474	467	474	6,500	474
2023-04-17	467	471	466	468	3,500	468
2023-04-14	467	471	466	466	6,200	466
2023-04-13	467	470	465	467	9,200	467
2023-04-12	468	478	464	466	20,000	466
2023-04-11	468	470	463	464	26,000	464
2023-04-10	467	484	453	463	167,500	463
2023-04-07	448	451	447	451	3,100	451
2023-04-06	449	454	448	448	7,200	448
2023-04-05	452	454	448	448	7,000	448
2023-04-04	455	455	449	452	6,100	452
2023-04-03	451	456	450	455	6,400	455
2023-03-31	451	460	450	451	17,500	451
2023-03-30	448	455	448	450	6,200	450
2023-03-29	448	455	448	455	5,400	455
2023-03-28	455	455	447	448	12,900	448
2023-03-27	455	455	452	453	5,000	453
2023-03-24	446	455	446	455	6,500	455
2023-03-23	448	449	443	446	8,400	446
2023-03-22	449	449	445	446	9,700	446
2023-03-20	455	460	446	446	14,400	446
2023-03-17	449	454	447	453	8,000	453
2023-03-16	452	452	446	449	17,200	449
2023-03-15	461	461	450	452	17,500	452
2023-03-14	471	472	456	456	26,200	456
2023-03-13	471	471	467	471	15,100	471
2023-03-10	479	479	472	473	4,700	473
2023-03-09	484	484	473	473	22,400	473
2023-03-08	472	515	469	477	270,100	477
2023-03-07	466	473	466	468	6,400	468
2023-03-06	468	469	465	466	10,100	466
2023-03-03	470	470	466	468	5,300	468
2023-03-02	471	471	467	470	2,200	470
2023-03-01	469	471	467	467	5,600	467
2023-02-28	464	468	464	468	5,200	468
2023-02-27	471	471	464	464	7,300	464
2023-02-24	467	468	465	465	18,200	465
2023-02-22	467	474	466	467	11,700	467
2023-02-21	470	474	470	470	4,500	470
2023-02-20	470	473	469	470	10,200	470
2023-02-17	474	479	469	469	36,200	469
2023-02-16	472	476	470	471	17,500	471
2023-02-15	470	473	466	471	13,200	471
2023-02-14	467	473	466	469	5,300	469
2023-02-13	467	468	461	467	16,700	467
2023-02-10	468	475	466	466	12,300	466
2023-02-09	472	479	461	469	53,300	469
2023-02-08	482	482	471	473	128,200	473
2023-02-07	511	526	506	520	52,300	520
2023-02-06	516	531	504	514	150,100	514
2023-02-03	495	545	490	508	444,000	508
2023-02-02	495	495	490	495	20,700	495
2023-02-01	502	503	486	487	41,300	487
2023-01-31	492	513	484	500	116,000	500
2023-01-30	487	527	475	485	420,500	485
2023-01-27	498	498	487	487	13,200	487
2023-01-26	483	500	483	499	39,200	499
2023-01-25	485	487	481	485	14,000	485
2023-01-24	480	485	478	480	17,000	480
2023-01-23	473	480	471	478	11,200	478
2023-01-20	475	477	472	473	7,300	473
2023-01-19	475	479	475	479	5,400	479
2023-01-18	487	488	474	475	28,800	475
2023-01-17	473	481	473	481	5,000	481
2023-01-16	471	476	470	476	5,600	476
2023-01-13	475	478	474	474	3,500	474
2023-01-12	480	481	476	476	6,500	476
2023-01-11	475	480	473	480	7,900	480
2023-01-10	478	481	472	473	7,300	473
2023-01-06	464	478	460	474	25,000	474
2023-01-05	466	469	461	461	8,000	461
2023-01-04	475	479	464	464	6,700	464

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4316 (株)ビーマップ の時系列データ [2023年度]

4316 (株)ビーマップの時系列データ [2023年度]