4694 (株)ビー・エム・エルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,988	3,010	2,981	3,000	33,600	3,000
2023-12-28	2,974	2,985	2,966	2,982	20,100	2,982
2023-12-27	2,930	2,981	2,930	2,977	33,900	2,977
2023-12-26	2,969	2,979	2,934	2,937	67,700	2,937
2023-12-25	2,974	2,974	2,955	2,965	17,800	2,965
2023-12-22	2,937	2,972	2,937	2,956	30,000	2,956
2023-12-21	2,933	2,959	2,929	2,950	32,600	2,950
2023-12-20	2,982	2,999	2,958	2,962	48,200	2,962
2023-12-19	2,982	3,000	2,954	2,994	67,200	2,994
2023-12-18	2,928	2,968	2,915	2,954	51,200	2,954
2023-12-15	2,978	2,985	2,950	2,969	112,300	2,969
2023-12-14	2,969	2,990	2,949	2,978	52,800	2,978
2023-12-13	2,976	2,995	2,937	2,947	78,200	2,947
2023-12-12	2,947	3,030	2,942	2,981	129,800	2,981
2023-12-11	2,885	2,916	2,885	2,908	69,400	2,908
2023-12-08	2,928	2,937	2,859	2,880	183,700	2,880
2023-12-07	2,957	2,985	2,951	2,978	59,600	2,978
2023-12-06	2,942	2,975	2,920	2,971	87,600	2,971
2023-12-05	2,936	3,005	2,936	2,942	126,400	2,942
2023-12-04	2,894	2,936	2,894	2,936	48,300	2,936
2023-12-01	2,913	2,965	2,899	2,937	78,500	2,937
2023-11-30	2,970	2,987	2,930	2,933	230,900	2,933
2023-11-29	2,944	2,980	2,936	2,978	73,500	2,978
2023-11-28	2,993	2,996	2,944	2,944	108,700	2,944
2023-11-27	2,980	2,994	2,962	2,986	82,500	2,986
2023-11-24	2,929	2,975	2,922	2,967	83,600	2,967
2023-11-22	2,996	3,010	2,911	2,911	103,500	2,911
2023-11-21	2,941	2,995	2,918	2,976	128,600	2,976
2023-11-20	2,911	2,945	2,909	2,934	77,400	2,934
2023-11-17	2,917	2,958	2,887	2,912	107,300	2,912
2023-11-16	2,837	2,888	2,834	2,888	93,200	2,888
2023-11-15	2,920	2,940	2,862	2,887	104,500	2,887
2023-11-14	2,842	2,875	2,840	2,863	101,500	2,863
2023-11-13	2,795	2,857	2,781	2,830	89,300	2,830
2023-11-10	2,803	2,829	2,764	2,807	106,800	2,807
2023-11-09	2,867	2,867	2,819	2,843	86,900	2,843
2023-11-08	2,874	2,888	2,831	2,867	153,000	2,867
2023-11-07	2,900	2,911	2,856	2,856	66,100	2,856
2023-11-06	2,910	2,919	2,886	2,888	124,700	2,888
2023-11-02	2,859	2,876	2,829	2,871	99,200	2,871
2023-11-01	2,898	2,898	2,848	2,874	80,200	2,874
2023-10-31	2,847	2,860	2,810	2,845	123,700	2,845
2023-10-30	2,849	2,849	2,816	2,828	51,800	2,828
2023-10-27	2,846	2,877	2,836	2,876	45,900	2,876
2023-10-26	2,804	2,821	2,788	2,814	63,500	2,814
2023-10-25	2,841	2,841	2,801	2,804	64,600	2,804
2023-10-24	2,772	2,843	2,770	2,841	79,500	2,841
2023-10-23	2,767	2,802	2,760	2,772	77,600	2,772
2023-10-20	2,705	2,761	2,702	2,749	43,400	2,749
2023-10-19	2,723	2,752	2,705	2,743	96,100	2,743
2023-10-18	2,774	2,777	2,713	2,726	118,000	2,726
2023-10-17	2,773	2,798	2,761	2,773	65,500	2,773
2023-10-16	2,756	2,803	2,745	2,777	68,600	2,777
2023-10-13	2,789	2,797	2,764	2,782	145,000	2,782
2023-10-12	2,862	2,863	2,807	2,817	82,200	2,817
2023-10-11	2,860	2,884	2,856	2,861	90,800	2,861
2023-10-10	2,840	2,876	2,821	2,870	85,100	2,870
2023-10-06	2,820	2,842	2,814	2,830	82,400	2,830
2023-10-05	2,795	2,873	2,783	2,863	128,900	2,863
2023-10-04	2,841	2,858	2,800	2,845	151,500	2,845
2023-10-03	2,849	2,896	2,849	2,869	150,800	2,869
2023-10-02	2,796	2,833	2,793	2,799	70,100	2,799
2023-09-29	2,762	2,802	2,749	2,796	114,700	2,796
2023-09-28	2,785	2,785	2,742	2,758	74,400	2,758
2023-09-27	2,779	2,827	2,750	2,811	147,400	2,811
2023-09-26	2,792	2,819	2,783	2,816	106,700	2,816
2023-09-25	2,785	2,815	2,775	2,802	64,300	2,802
2023-09-22	2,764	2,795	2,754	2,780	73,700	2,780
2023-09-21	2,821	2,829	2,784	2,786	66,200	2,786
2023-09-20	2,856	2,866	2,808	2,810	67,100	2,810
2023-09-19	2,829	2,864	2,829	2,862	66,900	2,862
2023-09-15	2,874	2,881	2,833	2,858	125,700	2,858
2023-09-14	2,884	2,884	2,828	2,856	80,300	2,856
2023-09-13	2,887	2,893	2,849	2,867	83,300	2,867
2023-09-12	2,899	2,924	2,893	2,905	33,700	2,905
2023-09-11	2,894	2,909	2,860	2,873	38,100	2,873
2023-09-08	2,839	2,865	2,835	2,858	97,700	2,858
2023-09-07	2,893	2,898	2,877	2,877	61,400	2,877
2023-09-06	2,955	2,956	2,903	2,926	73,600	2,926
2023-09-05	2,937	2,976	2,937	2,971	70,200	2,971
2023-09-04	2,949	2,953	2,924	2,930	51,900	2,930
2023-09-01	2,897	2,938	2,893	2,935	59,200	2,935
2023-08-31	2,900	2,914	2,888	2,895	66,600	2,895
2023-08-30	2,864	2,897	2,843	2,883	101,200	2,883
2023-08-29	2,830	2,865	2,821	2,861	56,600	2,861
2023-08-28	2,810	2,832	2,796	2,828	66,700	2,828
2023-08-25	2,752	2,795	2,750	2,790	45,500	2,790
2023-08-24	2,775	2,803	2,775	2,780	66,300	2,780
2023-08-23	2,743	2,771	2,723	2,770	86,900	2,770
2023-08-22	2,750	2,752	2,723	2,742	60,600	2,742
2023-08-21	2,709	2,755	2,702	2,744	102,900	2,744
2023-08-18	2,684	2,690	2,658	2,690	72,400	2,690
2023-08-17	2,658	2,699	2,641	2,696	83,500	2,696
2023-08-16	2,679	2,704	2,661	2,672	84,500	2,672
2023-08-15	2,649	2,673	2,594	2,666	167,000	2,666
2023-08-14	2,775	2,775	2,657	2,660	283,000	2,660
2023-08-10	2,933	2,933	2,878	2,900	125,900	2,900
2023-08-09	2,964	2,971	2,930	2,935	47,700	2,935
2023-08-08	2,970	2,980	2,958	2,964	55,300	2,964
2023-08-07	2,933	2,962	2,930	2,962	45,700	2,962
2023-08-04	2,941	2,957	2,935	2,946	40,800	2,946
2023-08-03	2,961	2,982	2,950	2,960	77,200	2,960
2023-08-02	2,975	3,020	2,975	3,010	112,900	3,010
2023-08-01	3,025	3,025	2,989	3,000	49,600	3,000
2023-07-31	3,020	3,030	2,997	3,005	72,700	3,005
2023-07-28	2,946	2,980	2,928	2,969	68,600	2,969
2023-07-27	2,985	2,987	2,956	2,981	48,300	2,981
2023-07-26	2,980	3,010	2,967	3,010	48,500	3,010
2023-07-25	3,000	3,020	2,978	2,980	69,700	2,980
2023-07-24	2,975	2,998	2,975	2,992	38,900	2,992
2023-07-21	2,976	3,005	2,961	2,975	90,700	2,975
2023-07-20	2,960	2,970	2,945	2,958	92,500	2,958
2023-07-19	2,925	2,950	2,923	2,950	126,000	2,950
2023-07-18	2,855	2,921	2,855	2,913	110,700	2,913
2023-07-14	2,848	2,858	2,836	2,853	69,900	2,853
2023-07-13	2,781	2,824	2,777	2,820	75,600	2,820
2023-07-12	2,752	2,790	2,751	2,781	91,700	2,781
2023-07-11	2,771	2,778	2,749	2,763	88,800	2,763
2023-07-10	2,796	2,805	2,767	2,771	84,600	2,771
2023-07-07	2,762	2,788	2,743	2,771	97,000	2,771
2023-07-06	2,838	2,838	2,783	2,795	129,500	2,795
2023-07-05	2,870	2,870	2,844	2,866	96,700	2,866
2023-07-04	2,888	2,906	2,882	2,905	77,900	2,905
2023-07-03	2,912	2,945	2,893	2,898	96,500	2,898
2023-06-30	2,926	2,926	2,886	2,895	124,300	2,895
2023-06-29	2,960	2,979	2,901	2,908	128,300	2,908
2023-06-28	2,930	2,956	2,920	2,954	105,400	2,954
2023-06-27	2,953	2,953	2,876	2,902	117,400	2,902
2023-06-26	2,997	2,999	2,953	2,963	57,200	2,963
2023-06-23	3,050	3,050	2,978	2,997	80,000	2,997
2023-06-22	3,065	3,065	3,025	3,030	38,500	3,030
2023-06-21	3,070	3,085	3,045	3,055	37,300	3,055
2023-06-20	3,060	3,085	3,055	3,080	63,600	3,080
2023-06-19	3,085	3,100	3,070	3,080	97,600	3,080
2023-06-16	3,100	3,110	3,070	3,085	83,300	3,085
2023-06-15	3,110	3,150	3,080	3,080	59,700	3,080
2023-06-14	3,200	3,200	3,125	3,125	72,500	3,125
2023-06-13	3,245	3,245	3,175	3,175	140,800	3,175
2023-06-12	3,235	3,250	3,195	3,200	100,300	3,200
2023-06-09	3,155	3,210	3,125	3,195	193,200	3,195
2023-06-08	3,100	3,135	3,080	3,105	145,600	3,105
2023-06-07	3,125	3,160	3,110	3,140	124,400	3,140
2023-06-06	3,090	3,120	3,055	3,110	69,400	3,110
2023-06-05	3,130	3,140	3,110	3,120	90,800	3,120
2023-06-02	3,050	3,110	3,045	3,100	103,000	3,100
2023-06-01	3,040	3,070	3,035	3,055	134,700	3,055
2023-05-31	2,983	3,050	2,976	3,035	160,300	3,035
2023-05-30	3,015	3,020	2,971	2,991	69,300	2,991
2023-05-29	3,040	3,040	3,000	3,025	71,900	3,025
2023-05-26	3,045	3,050	3,005	3,010	113,300	3,010
2023-05-25	3,085	3,090	3,045	3,045	62,700	3,045
2023-05-24	3,100	3,110	3,080	3,090	73,300	3,090
2023-05-23	3,065	3,110	3,050	3,090	149,100	3,090
2023-05-22	3,100	3,100	3,050	3,065	72,800	3,065
2023-05-19	3,135	3,140	3,090	3,100	113,600	3,100
2023-05-18	3,140	3,145	3,100	3,140	181,100	3,140
2023-05-17	3,115	3,140	3,090	3,140	186,400	3,140
2023-05-16	3,110	3,120	3,090	3,115	98,400	3,115
2023-05-15	3,045	3,110	3,035	3,105	135,600	3,105
2023-05-12	3,100	3,140	3,055	3,075	159,400	3,075
2023-05-11	3,090	3,105	3,075	3,085	42,000	3,085
2023-05-10	3,100	3,120	3,090	3,090	54,000	3,090
2023-05-09	3,100	3,110	3,085	3,095	66,300	3,095
2023-05-08	3,075	3,105	3,075	3,095	65,100	3,095
2023-05-02	3,085	3,085	3,045	3,075	64,400	3,075
2023-05-01	3,045	3,085	3,035	3,075	96,200	3,075
2023-04-28	3,040	3,055	3,030	3,045	45,900	3,045
2023-04-27	2,997	3,010	2,980	3,000	65,900	3,000
2023-04-26	3,025	3,025	2,985	2,998	58,200	2,998
2023-04-25	3,050	3,070	3,030	3,035	75,100	3,035
2023-04-24	3,010	3,045	3,000	3,005	71,200	3,005
2023-04-21	2,961	3,010	2,960	2,971	63,700	2,971
2023-04-20	2,950	2,969	2,922	2,961	108,500	2,961
2023-04-19	3,000	3,000	2,951	2,957	134,800	2,957
2023-04-18	3,035	3,035	3,010	3,020	71,200	3,020
2023-04-17	3,060	3,065	3,020	3,035	53,900	3,035
2023-04-14	3,075	3,100	3,060	3,060	70,300	3,060
2023-04-13	3,075	3,090	3,065	3,075	59,900	3,075
2023-04-12	3,060	3,100	3,060	3,080	46,200	3,080
2023-04-11	3,035	3,055	3,025	3,040	59,300	3,040
2023-04-10	3,040	3,040	2,982	3,010	56,900	3,010
2023-04-07	3,005	3,030	3,005	3,020	42,100	3,020
2023-04-06	3,030	3,030	2,965	3,005	92,100	3,005
2023-04-05	3,085	3,085	3,050	3,050	59,500	3,050
2023-04-04	3,100	3,100	3,080	3,085	54,800	3,085
2023-04-03	3,090	3,140	3,090	3,105	65,300	3,105
2023-03-31	3,070	3,100	3,060	3,085	59,800	3,085
2023-03-30	3,055	3,075	3,035	3,040	92,900	3,040
2023-03-29	3,100	3,115	3,090	3,115	206,000	3,115
2023-03-28	3,125	3,125	3,090	3,095	86,600	3,095
2023-03-27	3,125	3,125	3,100	3,100	107,400	3,100
2023-03-24	3,100	3,105	3,085	3,095	148,200	3,095
2023-03-23	3,100	3,110	3,080	3,090	86,500	3,090
2023-03-22	3,115	3,125	3,095	3,115	112,000	3,115
2023-03-20	3,100	3,110	3,060	3,060	131,400	3,060
2023-03-17	3,135	3,155	3,095	3,145	164,200	3,145
2023-03-16	3,120	3,155	3,110	3,140	140,000	3,140
2023-03-15	3,155	3,170	3,125	3,130	99,400	3,130
2023-03-14	3,125	3,140	3,095	3,115	165,100	3,115
2023-03-13	3,190	3,190	3,130	3,165	79,500	3,165
2023-03-10	3,200	3,245	3,195	3,235	175,000	3,235
2023-03-09	3,215	3,250	3,215	3,240	86,500	3,240
2023-03-08	3,195	3,230	3,180	3,210	63,500	3,210
2023-03-07	3,190	3,215	3,185	3,195	66,900	3,195
2023-03-06	3,195	3,195	3,170	3,190	61,000	3,190
2023-03-03	3,160	3,190	3,145	3,180	82,000	3,180
2023-03-02	3,135	3,185	3,120	3,160	88,300	3,160
2023-03-01	3,165	3,170	3,120	3,140	60,000	3,140
2023-02-28	3,200	3,215	3,150	3,165	76,000	3,165
2023-02-27	3,190	3,210	3,165	3,195	83,500	3,195
2023-02-24	3,115	3,200	3,110	3,190	139,900	3,190
2023-02-22	3,145	3,150	3,105	3,115	73,800	3,115
2023-02-21	3,160	3,180	3,150	3,155	30,300	3,155
2023-02-20	3,180	3,205	3,150	3,165	62,100	3,165
2023-02-17	3,150	3,165	3,120	3,150	57,900	3,150
2023-02-16	3,145	3,180	3,135	3,165	84,800	3,165
2023-02-15	3,110	3,130	3,090	3,115	98,400	3,115
2023-02-14	3,185	3,200	3,095	3,100	107,400	3,100
2023-02-13	3,140	3,165	3,085	3,130	99,200	3,130
2023-02-10	3,130	3,300	3,130	3,185	110,500	3,185
2023-02-09	3,130	3,175	3,130	3,145	53,400	3,145
2023-02-08	3,145	3,175	3,120	3,130	40,600	3,130
2023-02-07	3,100	3,150	3,080	3,125	41,100	3,125
2023-02-06	3,100	3,140	3,095	3,105	85,400	3,105
2023-02-03	3,140	3,150	3,085	3,090	47,000	3,090
2023-02-02	3,205	3,220	3,165	3,175	39,300	3,175
2023-02-01	3,255	3,280	3,205	3,210	34,600	3,210
2023-01-31	3,220	3,255	3,205	3,220	57,900	3,220
2023-01-30	3,280	3,285	3,230	3,235	51,200	3,235
2023-01-27	3,390	3,390	3,285	3,285	33,100	3,285
2023-01-26	3,335	3,390	3,335	3,370	55,400	3,370
2023-01-25	3,300	3,345	3,290	3,325	25,200	3,325
2023-01-24	3,285	3,330	3,260	3,310	44,600	3,310
2023-01-23	3,240	3,275	3,235	3,265	47,200	3,265
2023-01-20	3,240	3,260	3,195	3,195	112,800	3,195
2023-01-19	3,235	3,260	3,200	3,245	32,700	3,245
2023-01-18	3,160	3,245	3,150	3,230	35,900	3,230
2023-01-17	3,130	3,165	3,130	3,150	21,700	3,150
2023-01-16	3,165	3,205	3,150	3,150	26,300	3,150
2023-01-13	3,240	3,255	3,185	3,190	32,100	3,190
2023-01-12	3,240	3,285	3,230	3,245	31,000	3,245
2023-01-11	3,270	3,270	3,240	3,250	22,300	3,250
2023-01-10	3,285	3,310	3,215	3,220	65,800	3,220
2023-01-06	3,245	3,280	3,235	3,280	28,900	3,280
2023-01-05	3,290	3,290	3,235	3,255	43,500	3,255
2023-01-04	3,350	3,350	3,245	3,290	43,600	3,290

分割・併合履歴： [2016-08-29]1株→2株 [2000-03-28]1株→1.3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

4694 (株)ビー・エム・エル の時系列データ [2023年度]

4694 (株)ビー・エム・エルの時系列データ [2023年度]