[3048 東証1部] ビックカメラ 日足 時系列データ

[3048 東証1部] ビックカメラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131693.001722.001643.001658.0016973002837143300
2017-12-121633.001672.001627.001653.0015638002585072200
2017-12-111603.001625.001588.001603.0012099001937879500
2017-12-081511.001578.001510.001578.0017537002725195300
2017-12-071484.001515.001476.001515.009605001442870400
2017-12-061474.001485.001467.001482.0010408001537782800
2017-12-051422.001456.001418.001453.007704001109805600
2017-12-041405.001422.001394.001420.00501300707065000
2017-12-011430.001430.001396.001414.00591100832596100
2017-11-301428.001432.001414.001432.00671800956914700
2017-11-291400.001420.001400.001416.00320100452068800
2017-11-281398.001410.001386.001388.00356200495933400
2017-11-271420.001420.001393.001400.00291600408592800
2017-11-241395.001414.001390.001409.00519100729618800
2017-11-221411.001417.001398.001402.008107001138566800
2017-11-211432.001432.001403.001417.00431500609868400
2017-11-201395.001425.001393.001420.00561800795335700
2017-11-171392.001394.001370.001380.00472200650901300
2017-11-161356.001388.001344.001382.00594700816931600
2017-11-151419.001421.001363.001369.008286001144388100
2017-11-141436.001454.001422.001425.00477400684796200
2017-11-131430.001447.001430.001437.00545400784683100
2017-11-101435.001449.001429.001430.00493500708719400
2017-11-091465.001488.001437.001452.0010943001603772900
2017-11-081442.001452.001431.001448.0010124001463130100
2017-11-071414.001438.001412.001438.00570800815098800
2017-11-061429.001430.001412.001417.00468200663313500
2017-11-021405.001423.001398.001421.00560500793102700
2017-11-011405.001407.001391.001395.00293500410273600
2017-10-311387.001395.001383.001392.00584600812336600
2017-10-301398.001399.001385.001391.00547000760440700
2017-10-271390.001401.001375.001398.008133001130357800
2017-10-261426.001428.001381.001386.0012298001722584600
2017-10-251437.001458.001437.001444.008265001196338500
2017-10-241423.001437.001421.001433.00589400842946300
2017-10-231430.001441.001425.001427.007935001137706100
2017-10-201402.001426.001393.001424.009882001395768300
2017-10-191400.001447.001379.001410.0019982002827751100
2017-10-181372.001376.001365.001370.00606600832329800
2017-10-171374.001375.001355.001372.00657800900427500
2017-10-161325.001371.001325.001361.0016264002205754800
2017-10-131300.001319.001290.001318.0019795002585606400
2017-10-121309.001317.001277.001287.009245001193180600
2017-10-111300.001307.001283.001303.00708200918237100
2017-10-101286.001312.001286.001312.00627400819125500
2017-10-061294.001294.001278.001289.00340400437961400
2017-10-051275.001294.001274.001291.00435700560364400
2017-10-041267.001276.001256.001272.00357500453539100
2017-10-031251.001264.001249.001264.00456500574161400
2017-10-021251.001266.001248.001249.00477500599413500
2017-09-291240.001252.001232.001251.00501000622461100
2017-09-281255.001263.001234.001246.00555000689589800
2017-09-271239.001246.001230.001246.00401800498196400
2017-09-261254.001259.001229.001238.00622000769685400
2017-09-251241.001253.001223.001251.00728100904458600
2017-09-221267.001268.001215.001232.0017421002144675900
2017-09-211295.001295.001278.001282.00394600507192200
2017-09-201299.001303.001278.001284.00457500589347300
2017-09-191276.001302.001275.001301.00613400792948300
2017-09-151298.001313.001266.001269.0013340001705413500
2017-09-141305.001307.001289.001301.00536800697478900
2017-09-131294.001303.001274.001300.00582900753485900
2017-09-121294.001306.001287.001296.00614900798341700
2017-09-111260.001294.001260.001288.008077001035835800
2017-09-081233.001246.001222.001236.00614300759542300
2017-09-071252.001262.001236.001240.00460600574584500
2017-09-061230.001247.001217.001240.00701200866599400
2017-09-051280.001282.001233.001235.0011361001418995300
2017-09-041308.001310.001278.001285.00531800685179300
2017-09-011320.001327.001312.001315.00615800812644500
2017-08-311302.001316.001293.001311.00716200936532200
2017-08-301334.001334.001295.001312.0021123002769435000
2017-08-291272.001339.001272.001328.0027341003550515800
2017-08-281271.001290.001267.001287.0030544003899811700
2017-08-251298.001298.001262.001264.0024337003118767500
2017-08-241301.001306.001288.001296.0013962001812337300
2017-08-231300.001310.001288.001310.0021330002773960400
2017-08-221281.001292.001281.001286.00711000913613500
2017-08-211282.001288.001276.001285.0010992001409352700
2017-08-181274.001284.001262.001282.00771400985145200
2017-08-171274.001298.001273.001289.009367001204792500
2017-08-161285.001288.001255.001271.0013086001662340300
2017-08-151325.001327.001297.001299.0010306001346790800
2017-08-141325.001336.001313.001317.0011908001575535900
2017-08-101301.001341.001299.001336.0012577001670923500
2017-08-091289.001305.001282.001301.00745700964913600
2017-08-081303.001315.001289.001291.00676700879368400
2017-08-071300.001307.001297.001301.00429300558716600
2017-08-041290.001303.001287.001294.00520900674206600
2017-08-031298.001298.001282.001290.00506000652193400
2017-08-021297.001305.001293.001302.00500400650638300
2017-08-011283.001297.001282.001297.00594700768524100
2017-07-311298.001304.001277.001281.007936001022458400
2017-07-281302.001312.001292.001302.00481900627136300
2017-07-271298.001314.001297.001302.00692700905016500
2017-07-261270.001318.001263.001299.0026861003492744600
2017-07-251232.001249.001219.001247.008723001081566000
2017-07-241204.001234.001203.001227.008944001093511000
2017-07-211223.001224.001206.001210.00502500608401500
2017-07-201226.001230.001218.001223.00483400592136100
2017-07-191195.001254.001194.001225.0020360002500656000
2017-07-181158.001200.001155.001194.0016412001946993000
2017-07-141138.001156.001130.001151.009793001122263200
2017-07-131157.001162.001132.001138.009145001043334200
2017-07-121204.001204.001147.001155.0017153001993669700
2017-07-111190.001209.001176.001184.0010724001277272700
2017-07-101175.001182.001170.001175.00389000457360500
2017-07-071186.001189.001168.001168.00676300794784600
2017-07-061195.001206.001193.001196.00565600678447600
2017-07-051183.001193.001174.001193.00421800499812900
2017-07-041199.001199.001180.001184.00415900493989900
2017-07-031192.001199.001185.001191.00436300520495300
2017-06-301181.001194.001177.001192.00545500647256000
2017-06-291185.001199.001175.001195.00540000643057500
2017-06-281201.001201.001181.001181.00553300657799000
2017-06-271211.001218.001203.001205.00443300536302800
2017-06-261190.001211.001189.001208.00651900784293100
2017-06-231177.001186.001172.001186.00426000503499100
2017-06-221171.001178.001166.001168.00331200388034400
2017-06-211179.001192.001169.001171.00621000731541100
2017-06-201183.001187.001179.001181.00363300429470700
2017-06-191160.001176.001160.001174.00357800418979400
2017-06-161155.001162.001149.001153.00521700602862200
2017-06-151164.001167.001149.001152.00451500521666300
2017-06-141170.001181.001167.001168.00437400512971600
2017-06-131150.001167.001143.001163.00587100679688400
2017-06-121160.001164.001145.001160.00602900697970700
2017-06-091184.001185.001160.001163.008553001002255900
2017-06-081221.001221.001191.001191.00573200690638700
2017-06-071192.001238.001192.001217.0013620001663927400
2017-06-061200.001200.001185.001191.00559300666835800
2017-06-051198.001207.001193.001201.00812000975232300
2017-06-021177.001197.001164.001195.00619100734182800
2017-06-011175.001188.001171.001174.00833700982411000
2017-05-311183.001195.001175.001177.00514400607648900
2017-05-301190.001203.001187.001188.00634400757003200
2017-05-291206.001211.001185.001186.00607200727691100
2017-05-261194.001220.001186.001205.0015729001897660000
2017-05-251195.001195.001177.001189.00773900917470900
2017-05-241171.001192.001168.001184.009951001177440600
2017-05-231155.001169.001155.001166.00591900689453100
2017-05-221142.001164.001141.001154.00567600655685200
2017-05-191153.001154.001139.001146.00304800348819100
2017-05-181120.001155.001119.001152.00572100655638900
2017-05-171133.001143.001126.001140.00611200694267500
2017-05-161158.001159.001141.001143.00437300501493700
2017-05-151147.001165.001146.001155.00506600585930100
2017-05-121162.001167.001152.001165.00623500723559200
2017-05-111150.001174.001149.001174.0010374001210324100
2017-05-101146.001157.001144.001146.009237001061376100
2017-05-091140.001150.001140.001146.00573900657330400
2017-05-081113.001135.001111.001134.00708700799344100
2017-05-021103.001118.001103.001108.00595200661574500
2017-05-011112.001112.001093.001096.00405500445644300
2017-04-281095.001113.001087.001109.00886100977866100
2017-04-271094.001114.001091.001113.009679001069433700
2017-04-261119.001119.001098.001105.00710000785742600
2017-04-251089.001122.001086.001116.009735001076811600
2017-04-241090.001096.001084.001088.00636200693399400
2017-04-211087.001089.001075.001081.00683700739449800
2017-04-201057.001098.001054.001085.0018056001945568000
2017-04-191000.001057.001000.001051.0011313001171426900
2017-04-181007.001008.00997.001003.00345600346298600
2017-04-17987.00998.00983.00997.00380000376505100
2017-04-141005.001024.00986.00987.00694700693757000
2017-04-131012.001038.001001.001012.0014104001432133000
2017-04-12994.001028.00986.00993.0013550001357055000
2017-04-111002.001008.00995.00999.00743500745484500
2017-04-101005.001012.00993.00994.00507200506650300
2017-04-07989.001000.00978.00994.00833400826090900
2017-04-06993.00998.00973.00978.0010557001034215500
2017-04-05998.001007.00991.001002.00945400943112100
2017-04-041013.001016.00994.001001.00933900937357200
2017-04-031019.001024.001011.001018.00637000648968600
2017-03-311028.001038.001023.001023.00739900761542200
2017-03-301044.001049.001022.001033.00831100857640100
2017-03-291056.001056.001043.001048.00469200492367600
2017-03-281052.001059.001045.001057.00479000504383600
2017-03-271053.001060.001043.001045.00471400494104200
2017-03-241050.001075.001047.001070.00543900580494900
2017-03-231050.001060.001043.001057.00737700777142400
2017-03-221065.001073.001048.001049.0011833001252771600
2017-03-211133.001135.001091.001091.0011144001233180600
2017-03-171120.001138.001103.001131.00804300906473900
2017-03-161116.001131.001114.001128.00674700757796800
2017-03-151150.001153.001131.001132.00583500665580700
2017-03-141152.001160.001143.001158.00465400536925300
2017-03-131145.001156.001144.001150.00464000533930700
2017-03-101138.001146.001135.001145.00655300747647500
2017-03-091130.001133.001122.001132.00528200596474100
2017-03-081123.001132.001116.001125.00609600686030500
2017-03-071114.001123.001112.001121.00521800584245700
2017-03-061107.001112.001098.001105.00475100525091800
2017-03-031095.001107.001094.001100.00675200743281400
2017-03-021099.001103.001090.001092.00444200486279500
2017-03-011086.001097.001079.001097.00558100608088400
2017-02-281082.001096.001082.001089.00506500552971700
2017-02-271082.001091.001077.001085.00447800485305300
2017-02-241080.001093.001068.001088.0016290001762866400
2017-02-231078.001102.001078.001098.0027506002993407400
2017-02-221099.001109.001077.001080.0018286001998398800
2017-02-211075.001101.001071.001099.0011386001236233200
2017-02-201068.001077.001058.001074.0015243001627153700
2017-02-171094.001094.001065.001066.009752001050644100
2017-02-161090.001102.001081.001100.009629001052471700
2017-02-151070.001087.001067.001084.00571500615987100
2017-02-141076.001076.001057.001057.00502500535722000
2017-02-131065.001073.001061.001071.00513300547854000
2017-02-101056.001061.001051.001057.00577100609969300
2017-02-091052.001055.001039.001041.00780700815846500
2017-02-081055.001066.001051.001053.00616400651134200
2017-02-071055.001071.001055.001056.00595700632906500
2017-02-061069.001070.001051.001058.00549900582029200
2017-02-031048.001066.001048.001056.00819000865566600
2017-02-021062.001073.001045.001048.00809200859921800
2017-02-011044.001054.001037.001054.00748700785203100
2017-01-311080.001082.001046.001055.0013387001419340500
2017-01-301111.001112.001088.001095.00870400953162300
2017-01-271127.001135.001117.001118.008965001009012500
2017-01-261095.001121.001094.001120.0010399001155770300
2017-01-251078.001085.001069.001084.00548500591866200
2017-01-241069.001076.001065.001065.00669500715315500
2017-01-231065.001085.001061.001074.0011181001200459200
2017-01-201045.001068.001040.001067.009443001000505500
2017-01-191037.001055.001037.001048.00938200984574500
2017-01-181001.001033.001001.001025.00955000976883800
2017-01-171030.001035.001005.001007.00721000731951400
2017-01-161048.001058.001029.001030.0010939001135971500
2017-01-131050.001066.001044.001053.0018303001929726900
2017-01-121079.001081.001056.001072.00846100905677700
2017-01-111090.001098.001085.001086.00530500578704800
2017-01-101081.001089.001079.001081.00505700547291900
2017-01-061075.001089.001073.001085.00527900572576800
2017-01-051085.001094.001079.001089.00575700626592500
2017-01-041074.001086.001072.001081.00609800659618600
2016-12-301060.001074.001060.001070.00455800487312800
2016-12-291070.001071.001060.001065.00418500445588500
2016-12-281081.001087.001074.001075.00334300361089600
2016-12-271070.001085.001069.001076.00525800567089900
2016-12-261081.001085.001070.001070.00680500732226000
2016-12-221085.001086.001063.001079.00829900894831700
2016-12-211103.001104.001085.001097.00883100969732300
2016-12-201125.001126.001099.001105.00795500881231500
2016-12-191120.001134.001114.001128.00592100666442600
2016-12-161130.001140.001121.001126.009771001103511500
2016-12-151091.001132.001086.001122.0015232001696455000
2016-12-141080.001094.001077.001086.00681500740598100
2016-12-131059.001085.001058.001078.00902800972418000
2016-12-121060.001064.001047.001055.0010258001082640700
2016-12-091051.001072.001050.001060.00767700814676800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter