4694 (株)ビー・エム・エル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,934 | 2,951 | 2,891 | 2,920 | 87,600 | 2,920 |
| 2025-04-03 | 2,875 | 3,010 | 2,875 | 2,975 | 125,700 | 2,975 |
| 2025-04-02 | 2,982 | 3,020 | 2,944 | 2,965 | 116,200 | 2,965 |
| 2025-04-01 | 3,065 | 3,075 | 3,045 | 3,045 | 70,700 | 3,045 |
| 2025-03-31 | 3,030 | 3,065 | 2,961 | 3,020 | 120,100 | 3,020 |
| 2025-03-28 | 2,980 | 3,095 | 2,954 | 3,045 | 221,000 | 3,045 |
| 2025-03-27 | 3,080 | 3,115 | 3,055 | 3,110 | 360,600 | 3,110 |
| 2025-03-26 | 3,060 | 3,090 | 3,040 | 3,085 | 205,500 | 3,085 |
| 2025-03-25 | 3,015 | 3,075 | 2,972 | 3,055 | 186,200 | 3,055 |
| 2025-03-24 | 3,020 | 3,035 | 2,972 | 3,025 | 219,300 | 3,025 |
| 2025-03-21 | 2,973 | 3,010 | 2,966 | 2,990 | 180,800 | 2,990 |
| 2025-03-19 | 2,939 | 2,978 | 2,934 | 2,970 | 122,600 | 2,970 |
| 2025-03-18 | 2,930 | 2,933 | 2,901 | 2,926 | 116,300 | 2,926 |
| 2025-03-17 | 2,917 | 2,934 | 2,897 | 2,909 | 152,600 | 2,909 |
| 2025-03-14 | 2,874 | 2,915 | 2,840 | 2,874 | 208,600 | 2,874 |
| 2025-03-13 | 2,887 | 2,890 | 2,848 | 2,874 | 114,700 | 2,874 |
| 2025-03-12 | 2,822 | 2,858 | 2,805 | 2,848 | 76,800 | 2,848 |
| 2025-03-11 | 2,816 | 2,848 | 2,808 | 2,833 | 71,600 | 2,833 |
| 2025-03-10 | 2,834 | 2,860 | 2,832 | 2,832 | 71,800 | 2,832 |
| 2025-03-07 | 2,817 | 2,842 | 2,791 | 2,816 | 65,000 | 2,816 |
| 2025-03-06 | 2,843 | 2,867 | 2,830 | 2,835 | 68,300 | 2,835 |
| 2025-03-05 | 2,798 | 2,834 | 2,786 | 2,817 | 73,800 | 2,817 |
| 2025-03-04 | 2,805 | 2,824 | 2,792 | 2,797 | 53,100 | 2,797 |
| 2025-03-03 | 2,791 | 2,815 | 2,775 | 2,800 | 80,400 | 2,800 |
| 2025-02-28 | 2,757 | 2,778 | 2,748 | 2,768 | 54,700 | 2,768 |
| 2025-02-27 | 2,764 | 2,776 | 2,747 | 2,772 | 36,400 | 2,772 |
| 2025-02-26 | 2,778 | 2,794 | 2,745 | 2,764 | 34,300 | 2,764 |
| 2025-02-25 | 2,775 | 2,790 | 2,756 | 2,778 | 63,100 | 2,778 |
| 2025-02-21 | 2,818 | 2,838 | 2,790 | 2,815 | 32,200 | 2,815 |
| 2025-02-20 | 2,895 | 2,897 | 2,822 | 2,843 | 35,700 | 2,843 |
| 2025-02-19 | 2,955 | 2,986 | 2,900 | 2,920 | 46,700 | 2,920 |
| 2025-02-18 | 2,904 | 2,935 | 2,904 | 2,926 | 23,200 | 2,926 |
| 2025-02-17 | 2,906 | 2,929 | 2,895 | 2,904 | 36,300 | 2,904 |
| 2025-02-14 | 2,881 | 2,889 | 2,867 | 2,872 | 18,200 | 2,872 |
| 2025-02-13 | 2,834 | 2,873 | 2,831 | 2,867 | 51,200 | 2,867 |
| 2025-02-12 | 2,887 | 2,887 | 2,799 | 2,803 | 42,300 | 2,803 |
| 2025-02-10 | 2,881 | 2,922 | 2,875 | 2,886 | 30,400 | 2,886 |
| 2025-02-07 | 2,899 | 2,930 | 2,875 | 2,895 | 80,600 | 2,895 |
| 2025-02-06 | 2,807 | 2,836 | 2,802 | 2,834 | 20,100 | 2,834 |
| 2025-02-05 | 2,824 | 2,833 | 2,799 | 2,808 | 27,200 | 2,808 |
| 2025-02-04 | 2,833 | 2,842 | 2,794 | 2,800 | 34,000 | 2,800 |
| 2025-02-03 | 2,840 | 2,855 | 2,806 | 2,814 | 51,500 | 2,814 |
| 2025-01-31 | 2,860 | 2,866 | 2,839 | 2,851 | 27,100 | 2,851 |
| 2025-01-30 | 2,880 | 2,899 | 2,863 | 2,875 | 25,900 | 2,875 |
| 2025-01-29 | 2,903 | 2,927 | 2,880 | 2,880 | 38,900 | 2,880 |
| 2025-01-28 | 2,912 | 2,949 | 2,911 | 2,921 | 37,500 | 2,921 |
| 2025-01-27 | 2,849 | 2,923 | 2,843 | 2,912 | 96,600 | 2,912 |
| 2025-01-24 | 2,801 | 2,846 | 2,801 | 2,818 | 43,700 | 2,818 |
| 2025-01-23 | 2,791 | 2,805 | 2,785 | 2,788 | 48,500 | 2,788 |
| 2025-01-22 | 2,802 | 2,814 | 2,790 | 2,793 | 40,100 | 2,793 |
| 2025-01-21 | 2,790 | 2,797 | 2,769 | 2,786 | 24,400 | 2,786 |
| 2025-01-20 | 2,720 | 2,767 | 2,720 | 2,763 | 55,000 | 2,763 |
| 2025-01-17 | 2,729 | 2,741 | 2,702 | 2,715 | 64,400 | 2,715 |
| 2025-01-16 | 2,750 | 2,755 | 2,700 | 2,726 | 107,300 | 2,726 |
| 2025-01-15 | 2,740 | 2,765 | 2,727 | 2,755 | 72,500 | 2,755 |
| 2025-01-14 | 2,816 | 2,830 | 2,741 | 2,749 | 98,000 | 2,749 |
| 2025-01-10 | 2,837 | 2,846 | 2,816 | 2,820 | 36,100 | 2,820 |
| 2025-01-09 | 2,870 | 2,870 | 2,839 | 2,846 | 42,500 | 2,846 |
| 2025-01-08 | 2,889 | 2,907 | 2,870 | 2,881 | 47,400 | 2,881 |
| 2025-01-07 | 2,867 | 2,909 | 2,844 | 2,894 | 46,600 | 2,894 |
| 2025-01-06 | 2,956 | 2,956 | 2,847 | 2,865 | 80,500 | 2,865 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株