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
2024-03-281,9031,9261,9031,9131,1001,913
2024-03-271,9351,9351,9011,9181,5001,918
2024-03-261,9801,9801,8711,93516,1001,935
2024-03-252,0002,0011,9871,9871,5001,987
2024-03-222,0692,0692,0102,0129,0002,012
2024-03-212,0802,0802,0422,0702,2002,070
2024-03-192,1692,1692,0812,0952,1002,095
2024-03-182,0802,1302,0702,1193,4002,119
2024-03-152,0552,0802,0262,0262,7002,026
2024-03-142,0412,0752,0412,0611,3002,061
2024-03-132,0662,0862,0412,0443,4002,044
2024-03-122,1482,1482,0552,0882,3002,088
2024-03-112,0262,1302,0152,09812,4002,098
2024-03-082,1852,2352,0982,09847,9002,098
2024-03-072,3182,3482,2202,2858,4002,285
2024-03-062,3112,3962,3112,3186,8002,318
2024-03-052,3042,3462,2252,34611,6002,346
2024-03-042,4002,4022,3212,3407,7002,340
2024-03-012,4432,5342,4002,4008,7002,400
2024-02-292,3912,3912,3002,3908,9002,390
2024-02-282,5392,5772,4182,4209,0002,420
2024-02-272,5512,6672,4362,51825,5002,518
2024-02-262,4382,5122,3382,51226,6002,512
2024-02-222,1432,3992,1072,33824,8002,338
2024-02-212,2072,2072,1052,1054,8002,105
2024-02-202,2332,2332,1612,2067,5002,206
2024-02-192,0152,2102,0152,18310,6002,183
2024-02-161,9462,0151,9462,0157,3002,015
2024-02-152,0402,1321,9701,9707,2001,970
2024-02-142,1522,1522,0352,0766,9002,076
2024-02-132,1012,2691,9752,11644,8002,116
2024-02-091,9002,1341,9002,10034,3002,100
2024-02-081,9682,0361,8831,93912,3001,939
2024-02-071,9271,9681,9271,9688,9001,968
2024-02-061,8141,9401,8101,8879,7001,887
2024-02-051,8301,8371,8131,8232,0001,823
2024-02-021,8551,8691,8181,8306,1001,830
2024-02-011,8981,9301,8611,8702,3001,870
2024-01-311,8961,9351,8961,8995001,899
2024-01-301,9201,9261,8901,9002,1001,900
2024-01-291,9761,9761,9201,9203,8001,920
2024-01-261,9131,9781,9131,9453,7001,945
2024-01-251,9501,9601,9251,9332,5001,933
2024-01-241,8721,9481,8721,9485,6001,948
2024-01-231,9101,9101,8521,8865,1001,886
2024-01-221,8331,8941,8331,8833,6001,883
2024-01-191,8421,8451,8051,8333,3001,833
2024-01-181,8391,8551,8201,8422,7001,842
2024-01-171,9001,9001,8501,8526,2001,852
2024-01-161,9301,9301,9011,9012,9001,901
2024-01-151,9301,9381,9101,9302,4001,930
2024-01-121,9411,9411,8971,9375,0001,937
2024-01-111,9961,9961,9031,91110,2001,911
2024-01-102,0232,0491,9751,9757,3001,975
2024-01-092,0112,0691,9812,02312,0002,023
2024-01-052,0532,0802,0022,01114,5002,011
2024-01-041,9942,0681,9752,06815,3002,068

分割・併合履歴 : なし