4694 (株)ビー・エム・エル 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,877 | 2,906 | 2,867 | 2,893 | 47,600 | 2,893 |
| 2024-04-25 | 2,879 | 2,893 | 2,873 | 2,877 | 32,200 | 2,877 |
| 2024-04-24 | 2,935 | 2,940 | 2,903 | 2,908 | 38,100 | 2,908 |
| 2024-04-23 | 2,927 | 2,932 | 2,890 | 2,912 | 40,200 | 2,912 |
| 2024-04-22 | 2,948 | 2,966 | 2,942 | 2,954 | 42,200 | 2,954 |
| 2024-04-19 | 2,897 | 2,945 | 2,879 | 2,902 | 67,900 | 2,902 |
| 2024-04-18 | 2,964 | 2,997 | 2,943 | 2,946 | 32,800 | 2,946 |
| 2024-04-17 | 3,025 | 3,025 | 2,959 | 2,960 | 38,600 | 2,960 |
| 2024-04-16 | 2,993 | 3,025 | 2,980 | 3,015 | 51,300 | 3,015 |
| 2024-04-15 | 3,060 | 3,060 | 2,983 | 3,040 | 60,400 | 3,040 |
| 2024-04-12 | 3,060 | 3,125 | 3,060 | 3,100 | 124,300 | 3,100 |
| 2024-04-11 | 2,996 | 3,040 | 2,971 | 3,040 | 96,100 | 3,040 |
| 2024-04-10 | 3,040 | 3,075 | 3,000 | 3,050 | 80,700 | 3,050 |
| 2024-04-09 | 2,979 | 3,015 | 2,958 | 3,000 | 58,700 | 3,000 |
| 2024-04-08 | 2,933 | 2,938 | 2,912 | 2,929 | 36,600 | 2,929 |
| 2024-04-05 | 2,901 | 2,952 | 2,900 | 2,925 | 32,800 | 2,925 |
| 2024-04-04 | 2,905 | 2,947 | 2,888 | 2,926 | 54,800 | 2,926 |
| 2024-04-03 | 2,898 | 2,928 | 2,895 | 2,903 | 75,700 | 2,903 |
| 2024-04-02 | 2,921 | 2,926 | 2,886 | 2,890 | 66,400 | 2,890 |
| 2024-04-01 | 2,900 | 2,954 | 2,900 | 2,951 | 57,200 | 2,951 |
| 2024-03-29 | 2,935 | 2,945 | 2,908 | 2,909 | 63,900 | 2,909 |
| 2024-03-28 | 2,969 | 2,975 | 2,908 | 2,908 | 124,600 | 2,908 |
| 2024-03-27 | 3,010 | 3,030 | 3,000 | 3,005 | 198,000 | 3,005 |
| 2024-03-26 | 3,000 | 3,010 | 2,979 | 2,995 | 132,000 | 2,995 |
| 2024-03-25 | 3,045 | 3,045 | 2,999 | 3,005 | 128,300 | 3,005 |
| 2024-03-22 | 3,020 | 3,075 | 2,975 | 3,060 | 161,100 | 3,060 |
| 2024-03-21 | 3,010 | 3,020 | 2,962 | 2,970 | 142,800 | 2,970 |
| 2024-03-19 | 2,988 | 3,005 | 2,973 | 2,984 | 121,900 | 2,984 |
| 2024-03-18 | 2,957 | 2,979 | 2,940 | 2,965 | 91,500 | 2,965 |
| 2024-03-15 | 2,974 | 2,974 | 2,944 | 2,954 | 106,600 | 2,954 |
| 2024-03-14 | 2,942 | 2,971 | 2,929 | 2,956 | 109,100 | 2,956 |
| 2024-03-13 | 2,950 | 2,950 | 2,886 | 2,930 | 72,500 | 2,930 |
| 2024-03-12 | 2,884 | 2,947 | 2,875 | 2,942 | 98,600 | 2,942 |
| 2024-03-11 | 2,910 | 2,940 | 2,858 | 2,868 | 112,200 | 2,868 |
| 2024-03-08 | 2,884 | 2,935 | 2,867 | 2,924 | 85,500 | 2,924 |
| 2024-03-07 | 2,879 | 2,895 | 2,843 | 2,883 | 102,900 | 2,883 |
| 2024-03-06 | 2,800 | 2,873 | 2,800 | 2,851 | 112,800 | 2,851 |
| 2024-03-05 | 2,843 | 2,843 | 2,790 | 2,790 | 103,000 | 2,790 |
| 2024-03-04 | 2,831 | 2,833 | 2,774 | 2,822 | 83,200 | 2,822 |
| 2024-03-01 | 2,833 | 2,887 | 2,823 | 2,831 | 111,100 | 2,831 |
| 2024-02-29 | 2,858 | 2,882 | 2,797 | 2,812 | 145,400 | 2,812 |
| 2024-02-28 | 2,821 | 2,860 | 2,802 | 2,857 | 93,900 | 2,857 |
| 2024-02-27 | 2,799 | 2,840 | 2,792 | 2,838 | 104,500 | 2,838 |
| 2024-02-26 | 2,785 | 2,793 | 2,751 | 2,762 | 75,600 | 2,762 |
| 2024-02-22 | 2,740 | 2,755 | 2,716 | 2,754 | 72,200 | 2,754 |
| 2024-02-21 | 2,739 | 2,745 | 2,720 | 2,730 | 52,100 | 2,730 |
| 2024-02-20 | 2,746 | 2,763 | 2,732 | 2,744 | 40,900 | 2,744 |
| 2024-02-19 | 2,722 | 2,744 | 2,700 | 2,734 | 42,300 | 2,734 |
| 2024-02-16 | 2,703 | 2,752 | 2,702 | 2,720 | 74,300 | 2,720 |
| 2024-02-15 | 2,670 | 2,699 | 2,645 | 2,661 | 80,000 | 2,661 |
| 2024-02-14 | 2,685 | 2,685 | 2,613 | 2,635 | 106,000 | 2,635 |
| 2024-02-13 | 2,750 | 2,755 | 2,662 | 2,686 | 142,100 | 2,686 |
| 2024-02-09 | 2,819 | 2,849 | 2,660 | 2,749 | 203,500 | 2,749 |
| 2024-02-08 | 2,848 | 2,859 | 2,806 | 2,826 | 83,800 | 2,826 |
| 2024-02-07 | 2,845 | 2,864 | 2,832 | 2,856 | 58,900 | 2,856 |
| 2024-02-06 | 2,872 | 2,883 | 2,844 | 2,851 | 68,200 | 2,851 |
| 2024-02-05 | 2,872 | 2,886 | 2,856 | 2,881 | 44,600 | 2,881 |
| 2024-02-02 | 2,868 | 2,887 | 2,844 | 2,851 | 64,400 | 2,851 |
| 2024-02-01 | 2,861 | 2,901 | 2,857 | 2,890 | 70,900 | 2,890 |
| 2024-01-31 | 2,851 | 2,861 | 2,835 | 2,861 | 45,900 | 2,861 |
| 2024-01-30 | 2,864 | 2,888 | 2,840 | 2,851 | 46,300 | 2,851 |
| 2024-01-29 | - | - | - | 2,844 | - | 2,844 |
| 2024-01-26 | 2,837 | 2,868 | 2,827 | 2,844 | 82,600 | 2,844 |
| 2024-01-25 | 2,868 | 2,871 | 2,842 | 2,850 | 51,000 | 2,850 |
| 2024-01-24 | 2,901 | 2,914 | 2,880 | 2,896 | 54,500 | 2,896 |
| 2024-01-23 | 2,941 | 2,941 | 2,904 | 2,922 | 29,200 | 2,922 |
| 2024-01-22 | 2,902 | 2,937 | 2,901 | 2,912 | 52,300 | 2,912 |
| 2024-01-19 | 2,850 | 2,906 | 2,850 | 2,903 | 80,100 | 2,903 |
| 2024-01-18 | 2,850 | 2,867 | 2,840 | 2,859 | 37,700 | 2,859 |
| 2024-01-17 | 2,870 | 2,891 | 2,847 | 2,847 | 56,100 | 2,847 |
| 2024-01-16 | 2,915 | 2,922 | 2,870 | 2,870 | 83,400 | 2,870 |
| 2024-01-15 | 2,930 | 2,952 | 2,903 | 2,926 | 37,100 | 2,926 |
| 2024-01-12 | 2,971 | 2,988 | 2,933 | 2,938 | 51,900 | 2,938 |
| 2024-01-11 | 2,981 | 2,983 | 2,937 | 2,976 | 61,800 | 2,976 |
| 2024-01-10 | 2,930 | 2,992 | 2,917 | 2,964 | 72,300 | 2,964 |
| 2024-01-09 | 2,926 | 2,957 | 2,923 | 2,941 | 51,900 | 2,941 |
| 2024-01-05 | 2,968 | 2,968 | 2,894 | 2,920 | 80,500 | 2,920 |
| 2024-01-04 | 2,962 | 2,986 | 2,908 | 2,936 | 98,700 | 2,936 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
