5247 (株)BTM 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,357 | 1,567 | 1,309 | 1,567 | 33,100 | 1,567 |
| 2024-11-20 | 1,267 | 1,267 | 1,266 | 1,267 | 800 | 1,267 |
| 2024-11-19 | 1,270 | 1,280 | 1,270 | 1,280 | 1,700 | 1,280 |
| 2024-11-18 | 1,245 | 1,298 | 1,245 | 1,298 | 1,900 | 1,298 |
| 2024-11-15 | 1,245 | 1,267 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2024-11-14 | 1,227 | 1,261 | 1,226 | 1,251 | 4,600 | 1,251 |
| 2024-11-13 | 1,189 | 1,238 | 1,189 | 1,217 | 2,300 | 1,217 |
| 2024-11-12 | 1,225 | 1,235 | 1,184 | 1,205 | 900 | 1,205 |
| 2024-11-11 | 1,225 | 1,225 | 1,225 | 1,225 | 700 | 1,225 |
| 2024-11-08 | 1,255 | 1,255 | 1,250 | 1,250 | 200 | 1,250 |
| 2024-11-07 | 1,257 | 1,257 | 1,226 | 1,257 | 600 | 1,257 |
| 2024-11-06 | 1,246 | 1,257 | 1,211 | 1,257 | 1,000 | 1,257 |
| 2024-11-05 | 1,245 | 1,245 | 1,215 | 1,225 | 400 | 1,225 |
| 2024-11-01 | - | - | - | 1,244 | - | 1,244 |
| 2024-10-31 | 1,246 | 1,246 | 1,229 | 1,244 | 300 | 1,244 |
| 2024-10-30 | 1,221 | 1,253 | 1,221 | 1,253 | 1,700 | 1,253 |
| 2024-10-29 | 1,222 | 1,222 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2024-10-28 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2024-10-25 | 1,210 | 1,220 | 1,200 | 1,216 | 1,300 | 1,216 |
| 2024-10-24 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 |
| 2024-10-23 | 1,236 | 1,236 | 1,236 | 1,236 | 100 | 1,236 |
| 2024-10-22 | 1,232 | 1,256 | 1,232 | 1,256 | 200 | 1,256 |
| 2024-10-21 | 1,231 | 1,231 | 1,230 | 1,230 | 300 | 1,230 |
| 2024-10-18 | 1,237 | 1,237 | 1,231 | 1,231 | 500 | 1,231 |
| 2024-10-17 | 1,250 | 1,250 | 1,236 | 1,245 | 2,000 | 1,245 |
| 2024-10-16 | 1,243 | 1,280 | 1,234 | 1,280 | 2,200 | 1,280 |
| 2024-10-15 | 1,258 | 1,260 | 1,258 | 1,258 | 400 | 1,258 |
| 2024-10-11 | 1,266 | 1,288 | 1,266 | 1,288 | 1,200 | 1,288 |
| 2024-10-10 | 1,297 | 1,297 | 1,296 | 1,296 | 300 | 1,296 |
| 2024-10-09 | 1,242 | 1,294 | 1,240 | 1,294 | 1,500 | 1,294 |
| 2024-10-08 | 1,238 | 1,257 | 1,238 | 1,257 | 900 | 1,257 |
| 2024-10-07 | 1,256 | 1,256 | 1,235 | 1,235 | 300 | 1,235 |
| 2024-10-04 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2024-10-03 | 1,255 | 1,299 | 1,255 | 1,280 | 700 | 1,280 |
| 2024-10-02 | 1,272 | 1,285 | 1,250 | 1,255 | 1,200 | 1,255 |
| 2024-10-01 | 1,234 | 1,243 | 1,219 | 1,243 | 2,000 | 1,243 |
| 2024-09-30 | 1,259 | 1,350 | 1,236 | 1,239 | 6,200 | 1,239 |
| 2024-09-27 | 1,231 | 1,250 | 1,231 | 1,243 | 900 | 1,243 |
| 2024-09-26 | 1,227 | 1,232 | 1,227 | 1,231 | 2,300 | 1,231 |
| 2024-09-25 | 1,213 | 1,246 | 1,213 | 1,246 | 500 | 1,246 |
| 2024-09-24 | 1,205 | 1,237 | 1,205 | 1,208 | 1,300 | 1,208 |
| 2024-09-20 | 1,180 | 1,199 | 1,180 | 1,199 | 1,300 | 1,199 |
| 2024-09-19 | 1,205 | 1,205 | 1,169 | 1,169 | 600 | 1,169 |
| 2024-09-18 | 1,183 | 1,202 | 1,181 | 1,202 | 400 | 1,202 |
| 2024-09-17 | 1,180 | 1,190 | 1,180 | 1,181 | 1,600 | 1,181 |
| 2024-09-13 | 1,202 | 1,229 | 1,183 | 1,229 | 900 | 1,229 |
| 2024-09-12 | 1,190 | 1,230 | 1,190 | 1,201 | 700 | 1,201 |
| 2024-09-11 | 1,225 | 1,225 | 1,220 | 1,220 | 400 | 1,220 |
| 2024-09-10 | 1,246 | 1,252 | 1,246 | 1,252 | 300 | 1,252 |
| 2024-09-09 | 1,278 | 1,278 | 1,182 | 1,276 | 1,700 | 1,276 |
| 2024-09-06 | 1,301 | 1,314 | 1,278 | 1,308 | 2,600 | 1,308 |
| 2024-09-05 | 1,330 | 1,350 | 1,318 | 1,318 | 500 | 1,318 |
| 2024-09-04 | 1,408 | 1,425 | 1,320 | 1,320 | 2,600 | 1,320 |
| 2024-09-03 | 1,405 | 1,451 | 1,405 | 1,410 | 600 | 1,410 |
| 2024-09-02 | 1,405 | 1,435 | 1,405 | 1,409 | 1,000 | 1,409 |
| 2024-08-30 | 1,405 | 1,435 | 1,405 | 1,435 | 200 | 1,435 |
| 2024-08-29 | 1,445 | 1,470 | 1,435 | 1,435 | 1,200 | 1,435 |
| 2024-08-28 | 1,435 | 1,445 | 1,405 | 1,445 | 1,100 | 1,445 |
| 2024-08-27 | 1,400 | 1,435 | 1,398 | 1,435 | 5,600 | 1,435 |
| 2024-08-26 | 1,419 | 1,460 | 1,400 | 1,450 | 3,700 | 1,450 |
| 2024-08-23 | 1,352 | 1,449 | 1,352 | 1,424 | 7,300 | 1,424 |
| 2024-08-22 | 1,331 | 1,400 | 1,331 | 1,348 | 3,600 | 1,348 |
| 2024-08-21 | 1,370 | 1,395 | 1,313 | 1,313 | 1,600 | 1,313 |
| 2024-08-20 | 1,353 | 1,381 | 1,340 | 1,340 | 1,700 | 1,340 |
| 2024-08-19 | 1,370 | 1,430 | 1,340 | 1,340 | 6,800 | 1,340 |
| 2024-08-16 | 1,317 | 1,399 | 1,260 | 1,399 | 8,700 | 1,399 |
| 2024-08-15 | 1,422 | 1,432 | 1,245 | 1,317 | 34,600 | 1,317 |
| 2024-08-14 | 1,108 | 1,332 | 1,082 | 1,332 | 22,000 | 1,332 |
| 2024-08-13 | 1,049 | 1,076 | 1,021 | 1,032 | 5,600 | 1,032 |
| 2024-08-09 | 1,085 | 1,085 | 1,036 | 1,036 | 2,400 | 1,036 |
| 2024-08-08 | 1,021 | 1,085 | 1,021 | 1,085 | 2,800 | 1,085 |
| 2024-08-07 | 1,002 | 1,051 | 1,002 | 1,051 | 6,100 | 1,051 |
| 2024-08-06 | 1,124 | 1,124 | 1,001 | 1,001 | 13,700 | 1,001 |
| 2024-08-05 | 1,221 | 1,280 | 1,130 | 1,130 | 13,200 | 1,130 |
| 2024-08-02 | 1,521 | 1,521 | 1,430 | 1,430 | 3,300 | 1,430 |
| 2024-08-01 | 1,553 | 1,600 | 1,525 | 1,587 | 1,200 | 1,587 |
| 2024-07-31 | 1,571 | 1,607 | 1,571 | 1,607 | 500 | 1,607 |
| 2024-07-30 | 1,579 | 1,619 | 1,579 | 1,611 | 1,000 | 1,611 |
| 2024-07-29 | 1,525 | 1,580 | 1,525 | 1,579 | 500 | 1,579 |
| 2024-07-26 | 1,585 | 1,617 | 1,535 | 1,555 | 2,300 | 1,555 |
| 2024-07-25 | 1,570 | 1,570 | 1,531 | 1,555 | 2,000 | 1,555 |
| 2024-07-24 | 1,644 | 1,644 | 1,568 | 1,590 | 1,600 | 1,590 |
| 2024-07-23 | 1,606 | 1,635 | 1,606 | 1,635 | 1,100 | 1,635 |
| 2024-07-22 | 1,645 | 1,645 | 1,613 | 1,613 | 2,700 | 1,613 |
| 2024-07-19 | 1,684 | 1,685 | 1,684 | 1,685 | 200 | 1,685 |
| 2024-07-18 | 1,639 | 1,672 | 1,639 | 1,669 | 500 | 1,669 |
| 2024-07-17 | 1,650 | 1,689 | 1,650 | 1,652 | 900 | 1,652 |
| 2024-07-16 | 1,699 | 1,699 | 1,670 | 1,689 | 1,000 | 1,689 |
| 2024-07-12 | 1,647 | 1,670 | 1,643 | 1,668 | 1,600 | 1,668 |
| 2024-07-11 | 1,683 | 1,685 | 1,646 | 1,685 | 800 | 1,685 |
| 2024-07-10 | 1,687 | 1,687 | 1,685 | 1,686 | 300 | 1,686 |
| 2024-07-09 | 1,688 | 1,688 | 1,684 | 1,688 | 1,500 | 1,688 |
| 2024-07-08 | 1,638 | 1,678 | 1,637 | 1,671 | 1,700 | 1,671 |
| 2024-07-05 | 1,655 | 1,678 | 1,641 | 1,650 | 1,600 | 1,650 |
| 2024-07-04 | 1,640 | 1,679 | 1,640 | 1,678 | 1,100 | 1,678 |
| 2024-07-03 | 1,655 | 1,679 | 1,635 | 1,652 | 3,500 | 1,652 |
| 2024-07-02 | 1,650 | 1,670 | 1,641 | 1,670 | 1,800 | 1,670 |
| 2024-07-01 | 1,709 | 1,709 | 1,661 | 1,661 | 1,100 | 1,661 |
| 2024-06-28 | 1,688 | 1,714 | 1,688 | 1,690 | 1,600 | 1,690 |
| 2024-06-27 | 1,675 | 1,709 | 1,675 | 1,709 | 500 | 1,709 |
| 2024-06-26 | 1,715 | 1,720 | 1,693 | 1,693 | 1,400 | 1,693 |
| 2024-06-25 | 1,673 | 1,716 | 1,673 | 1,716 | 1,900 | 1,716 |
| 2024-06-24 | 1,708 | 1,709 | 1,673 | 1,673 | 2,400 | 1,673 |
| 2024-06-21 | 1,674 | 1,694 | 1,660 | 1,694 | 2,100 | 1,694 |
| 2024-06-20 | 1,688 | 1,714 | 1,650 | 1,714 | 2,700 | 1,714 |
| 2024-06-19 | 1,669 | 1,692 | 1,647 | 1,684 | 4,300 | 1,684 |
| 2024-06-18 | 1,787 | 1,945 | 1,660 | 1,690 | 38,500 | 1,690 |
| 2024-06-17 | 1,667 | 1,720 | 1,666 | 1,718 | 1,300 | 1,718 |
| 2024-06-14 | 1,660 | 1,682 | 1,660 | 1,675 | 400 | 1,675 |
| 2024-06-13 | 1,664 | 1,684 | 1,663 | 1,684 | 1,800 | 1,684 |
| 2024-06-12 | - | - | - | 1,726 | - | 1,726 |
| 2024-06-11 | 1,650 | 1,726 | 1,634 | 1,726 | 2,200 | 1,726 |
| 2024-06-10 | 1,627 | 1,698 | 1,620 | 1,689 | 2,000 | 1,689 |
| 2024-06-07 | 1,674 | 1,714 | 1,603 | 1,640 | 2,900 | 1,640 |
| 2024-06-06 | 1,642 | 1,665 | 1,633 | 1,664 | 1,400 | 1,664 |
| 2024-06-05 | 1,694 | 1,710 | 1,666 | 1,666 | 3,400 | 1,666 |
| 2024-06-04 | 1,723 | 1,760 | 1,723 | 1,749 | 1,000 | 1,749 |
| 2024-06-03 | 1,712 | 1,734 | 1,682 | 1,723 | 800 | 1,723 |
| 2024-05-31 | 1,705 | 1,760 | 1,705 | 1,712 | 2,100 | 1,712 |
| 2024-05-30 | 1,617 | 1,700 | 1,609 | 1,700 | 3,400 | 1,700 |
| 2024-05-29 | 1,613 | 1,649 | 1,597 | 1,644 | 1,700 | 1,644 |
| 2024-05-28 | 1,586 | 1,629 | 1,562 | 1,620 | 2,600 | 1,620 |
| 2024-05-27 | 1,608 | 1,646 | 1,582 | 1,582 | 1,300 | 1,582 |
| 2024-05-24 | 1,640 | 1,649 | 1,602 | 1,639 | 2,200 | 1,639 |
| 2024-05-23 | 1,607 | 1,636 | 1,601 | 1,633 | 2,300 | 1,633 |
| 2024-05-22 | 1,562 | 1,635 | 1,540 | 1,607 | 3,500 | 1,607 |
| 2024-05-21 | 1,599 | 1,615 | 1,561 | 1,561 | 1,100 | 1,561 |
| 2024-05-20 | 1,590 | 1,610 | 1,580 | 1,599 | 1,700 | 1,599 |
| 2024-05-17 | 1,532 | 1,575 | 1,527 | 1,532 | 3,100 | 1,532 |
| 2024-05-16 | 1,580 | 1,589 | 1,515 | 1,553 | 3,800 | 1,553 |
| 2024-05-15 | 1,607 | 1,653 | 1,589 | 1,600 | 3,000 | 1,600 |
| 2024-05-14 | 1,627 | 1,684 | 1,591 | 1,673 | 3,100 | 1,673 |
| 2024-05-13 | 1,639 | 1,650 | 1,633 | 1,640 | 400 | 1,640 |
| 2024-05-10 | 1,632 | 1,685 | 1,606 | 1,679 | 1,900 | 1,679 |
| 2024-05-09 | 1,736 | 1,747 | 1,672 | 1,672 | 1,800 | 1,672 |
| 2024-05-08 | 1,768 | 1,790 | 1,735 | 1,735 | 2,100 | 1,735 |
| 2024-05-07 | 1,710 | 1,772 | 1,710 | 1,768 | 2,000 | 1,768 |
| 2024-05-02 | 1,643 | 1,710 | 1,643 | 1,710 | 3,600 | 1,710 |
| 2024-05-01 | 1,616 | 1,643 | 1,616 | 1,643 | 400 | 1,643 |
| 2024-04-30 | 1,639 | 1,692 | 1,639 | 1,649 | 2,000 | 1,649 |
| 2024-04-26 | 1,635 | 1,642 | 1,590 | 1,640 | 2,600 | 1,640 |
| 2024-04-25 | 1,590 | 1,650 | 1,589 | 1,620 | 2,800 | 1,620 |
| 2024-04-24 | 1,609 | 1,621 | 1,600 | 1,605 | 1,400 | 1,605 |
| 2024-04-23 | 1,610 | 1,646 | 1,610 | 1,618 | 300 | 1,618 |
| 2024-04-22 | 1,584 | 1,641 | 1,584 | 1,613 | 3,400 | 1,613 |
| 2024-04-19 | 1,683 | 1,697 | 1,600 | 1,614 | 5,900 | 1,614 |
| 2024-04-18 | 1,715 | 1,715 | 1,637 | 1,683 | 2,400 | 1,683 |
| 2024-04-17 | 1,701 | 1,715 | 1,655 | 1,715 | 3,000 | 1,715 |
| 2024-04-16 | 1,743 | 1,743 | 1,689 | 1,710 | 3,900 | 1,710 |
| 2024-04-15 | 1,753 | 1,769 | 1,750 | 1,752 | 2,400 | 1,752 |
| 2024-04-12 | 1,778 | 1,780 | 1,750 | 1,775 | 3,300 | 1,775 |
| 2024-04-11 | 1,778 | 1,800 | 1,778 | 1,780 | 1,500 | 1,780 |
| 2024-04-10 | 1,800 | 1,800 | 1,780 | 1,800 | 1,100 | 1,800 |
| 2024-04-09 | 1,795 | 1,800 | 1,780 | 1,799 | 2,200 | 1,799 |
| 2024-04-08 | 1,800 | 1,813 | 1,788 | 1,789 | 2,100 | 1,789 |
| 2024-04-05 | 1,782 | 1,830 | 1,773 | 1,800 | 3,100 | 1,800 |
| 2024-04-04 | 1,823 | 1,842 | 1,822 | 1,822 | 1,200 | 1,822 |
| 2024-04-03 | 1,830 | 1,840 | 1,820 | 1,840 | 1,400 | 1,840 |
| 2024-04-02 | 1,849 | 1,878 | 1,835 | 1,835 | 2,800 | 1,835 |
| 2024-04-01 | 1,896 | 1,898 | 1,840 | 1,855 | 3,700 | 1,855 |
| 2024-03-29 | 1,913 | 1,939 | 1,888 | 1,896 | 2,900 | 1,896 |
| 2024-03-28 | 1,903 | 1,926 | 1,903 | 1,913 | 1,100 | 1,913 |
| 2024-03-27 | 1,935 | 1,935 | 1,901 | 1,918 | 1,500 | 1,918 |
| 2024-03-26 | 1,980 | 1,980 | 1,871 | 1,935 | 16,100 | 1,935 |
| 2024-03-25 | 2,000 | 2,001 | 1,987 | 1,987 | 1,500 | 1,987 |
| 2024-03-22 | 2,069 | 2,069 | 2,010 | 2,012 | 9,000 | 2,012 |
| 2024-03-21 | 2,080 | 2,080 | 2,042 | 2,070 | 2,200 | 2,070 |
| 2024-03-19 | 2,169 | 2,169 | 2,081 | 2,095 | 2,100 | 2,095 |
| 2024-03-18 | 2,080 | 2,130 | 2,070 | 2,119 | 3,400 | 2,119 |
| 2024-03-15 | 2,055 | 2,080 | 2,026 | 2,026 | 2,700 | 2,026 |
| 2024-03-14 | 2,041 | 2,075 | 2,041 | 2,061 | 1,300 | 2,061 |
| 2024-03-13 | 2,066 | 2,086 | 2,041 | 2,044 | 3,400 | 2,044 |
| 2024-03-12 | 2,148 | 2,148 | 2,055 | 2,088 | 2,300 | 2,088 |
| 2024-03-11 | 2,026 | 2,130 | 2,015 | 2,098 | 12,400 | 2,098 |
| 2024-03-08 | 2,185 | 2,235 | 2,098 | 2,098 | 47,900 | 2,098 |
| 2024-03-07 | 2,318 | 2,348 | 2,220 | 2,285 | 8,400 | 2,285 |
| 2024-03-06 | 2,311 | 2,396 | 2,311 | 2,318 | 6,800 | 2,318 |
| 2024-03-05 | 2,304 | 2,346 | 2,225 | 2,346 | 11,600 | 2,346 |
| 2024-03-04 | 2,400 | 2,402 | 2,321 | 2,340 | 7,700 | 2,340 |
| 2024-03-01 | 2,443 | 2,534 | 2,400 | 2,400 | 8,700 | 2,400 |
| 2024-02-29 | 2,391 | 2,391 | 2,300 | 2,390 | 8,900 | 2,390 |
| 2024-02-28 | 2,539 | 2,577 | 2,418 | 2,420 | 9,000 | 2,420 |
| 2024-02-27 | 2,551 | 2,667 | 2,436 | 2,518 | 25,500 | 2,518 |
| 2024-02-26 | 2,438 | 2,512 | 2,338 | 2,512 | 26,600 | 2,512 |
| 2024-02-22 | 2,143 | 2,399 | 2,107 | 2,338 | 24,800 | 2,338 |
| 2024-02-21 | 2,207 | 2,207 | 2,105 | 2,105 | 4,800 | 2,105 |
| 2024-02-20 | 2,233 | 2,233 | 2,161 | 2,206 | 7,500 | 2,206 |
| 2024-02-19 | 2,015 | 2,210 | 2,015 | 2,183 | 10,600 | 2,183 |
| 2024-02-16 | 1,946 | 2,015 | 1,946 | 2,015 | 7,300 | 2,015 |
| 2024-02-15 | 2,040 | 2,132 | 1,970 | 1,970 | 7,200 | 1,970 |
| 2024-02-14 | 2,152 | 2,152 | 2,035 | 2,076 | 6,900 | 2,076 |
| 2024-02-13 | 2,101 | 2,269 | 1,975 | 2,116 | 44,800 | 2,116 |
| 2024-02-09 | 1,900 | 2,134 | 1,900 | 2,100 | 34,300 | 2,100 |
| 2024-02-08 | 1,968 | 2,036 | 1,883 | 1,939 | 12,300 | 1,939 |
| 2024-02-07 | 1,927 | 1,968 | 1,927 | 1,968 | 8,900 | 1,968 |
| 2024-02-06 | 1,814 | 1,940 | 1,810 | 1,887 | 9,700 | 1,887 |
| 2024-02-05 | 1,830 | 1,837 | 1,813 | 1,823 | 2,000 | 1,823 |
| 2024-02-02 | 1,855 | 1,869 | 1,818 | 1,830 | 6,100 | 1,830 |
| 2024-02-01 | 1,898 | 1,930 | 1,861 | 1,870 | 2,300 | 1,870 |
| 2024-01-31 | 1,896 | 1,935 | 1,896 | 1,899 | 500 | 1,899 |
| 2024-01-30 | 1,920 | 1,926 | 1,890 | 1,900 | 2,100 | 1,900 |
| 2024-01-29 | 1,976 | 1,976 | 1,920 | 1,920 | 3,800 | 1,920 |
| 2024-01-26 | 1,913 | 1,978 | 1,913 | 1,945 | 3,700 | 1,945 |
| 2024-01-25 | 1,950 | 1,960 | 1,925 | 1,933 | 2,500 | 1,933 |
| 2024-01-24 | 1,872 | 1,948 | 1,872 | 1,948 | 5,600 | 1,948 |
| 2024-01-23 | 1,910 | 1,910 | 1,852 | 1,886 | 5,100 | 1,886 |
| 2024-01-22 | 1,833 | 1,894 | 1,833 | 1,883 | 3,600 | 1,883 |
| 2024-01-19 | 1,842 | 1,845 | 1,805 | 1,833 | 3,300 | 1,833 |
| 2024-01-18 | 1,839 | 1,855 | 1,820 | 1,842 | 2,700 | 1,842 |
| 2024-01-17 | 1,900 | 1,900 | 1,850 | 1,852 | 6,200 | 1,852 |
| 2024-01-16 | 1,930 | 1,930 | 1,901 | 1,901 | 2,900 | 1,901 |
| 2024-01-15 | 1,930 | 1,938 | 1,910 | 1,930 | 2,400 | 1,930 |
| 2024-01-12 | 1,941 | 1,941 | 1,897 | 1,937 | 5,000 | 1,937 |
| 2024-01-11 | 1,996 | 1,996 | 1,903 | 1,911 | 10,200 | 1,911 |
| 2024-01-10 | 2,023 | 2,049 | 1,975 | 1,975 | 7,300 | 1,975 |
| 2024-01-09 | 2,011 | 2,069 | 1,981 | 2,023 | 12,000 | 2,023 |
| 2024-01-05 | 2,053 | 2,080 | 2,002 | 2,011 | 14,500 | 2,011 |
| 2024-01-04 | 1,994 | 2,068 | 1,975 | 2,068 | 15,300 | 2,068 |
分割・併合履歴 ： なし
