3048東証P貸借
業種 小売業
ビックカメラ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,815.0 (24/10/18) | 1,199.0 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,815.0 (24/10/18) | 1,236.0 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,627.0 | 1,639.0 | 1,595.0 | 1,634.5 | +7.5 | +0.5 | 797,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,650.0 | 1,654.0 | 1,621.0 | 1,627.0 | -26.0 | -1.6 | 479,900 |
| 11/20 | 1,667.5 | 1,680.0 | 1,646.0 | 1,653.0 | -16.0 | -1.0 | 396,000 |
| 11/19 | 1,717.0 | 1,718.5 | 1,660.0 | 1,669.0 | -48.0 | -2.8 | 582,500 |
| 11/18 | 1,700.0 | 1,732.5 | 1,694.0 | 1,717.0 | +32.0 | +1.9 | 474,200 |
| 11/15 | 1,691.5 | 1,711.5 | 1,666.5 | 1,685.0 | +18.5 | +1.1 | 614,800 |
| 11/14 | 1,683.0 | 1,688.5 | 1,662.0 | 1,666.5 | -24.5 | -1.5 | 487,600 |
| 11/13 | 1,709.5 | 1,718.0 | 1,689.0 | 1,691.0 | -19.0 | -1.1 | 615,000 |
| 11/12 | 1,664.5 | 1,739.5 | 1,662.5 | 1,710.0 | +45.5 | +2.7 | 933,500 |
| 11/11 | 1,673.5 | 1,705.0 | 1,655.0 | 1,664.5 | -5.0 | -0.3 | 604,600 |
| 11/8 | 1,678.0 | 1,690.5 | 1,662.5 | 1,669.5 | +1.0 | +0.1 | 458,000 |
| 11/7 | 1,666.0 | 1,675.0 | 1,645.5 | 1,668.5 | +15.5 | +0.9 | 636,700 |
| 11/6 | 1,694.0 | 1,711.5 | 1,653.0 | 1,653.0 | -40.0 | -2.4 | 617,200 |
| 11/5 | 1,704.0 | 1,705.0 | 1,670.0 | 1,693.0 | -4.5 | -0.3 | 459,200 |
| 11/1 | 1,683.5 | 1,708.5 | 1,681.0 | 1,697.5 | -10.0 | -0.6 | 446,500 |
| 10/31 | 1,695.0 | 1,714.5 | 1,687.5 | 1,707.5 | +13.5 | +0.8 | 698,100 |
| 10/30 | 1,688.0 | 1,705.0 | 1,665.0 | 1,694.0 | +20.0 | +1.2 | 932,800 |
| 10/29 | 1,638.0 | 1,680.0 | 1,629.0 | 1,674.0 | +36.0 | +2.2 | 784,400 |
| 10/28 | 1,585.0 | 1,650.0 | 1,583.0 | 1,638.0 | +58.0 | +3.7 | 764,000 |
| 10/25 | 1,609.0 | 1,609.0 | 1,573.0 | 1,580.0 | -31.0 | -1.9 | 634,200 |
| 10/24 | 1,615.0 | 1,635.0 | 1,604.0 | 1,611.0 | -17.0 | -1.0 | 669,800 |
| 10/23 | 1,662.0 | 1,674.0 | 1,624.0 | 1,628.0 | -47.0 | -2.8 | 696,400 |
| 10/22 | 1,685.0 | 1,703.0 | 1,667.0 | 1,675.0 | -20.0 | -1.2 | 639,200 |
| 10/21 | 1,747.0 | 1,767.0 | 1,694.0 | 1,695.0 | -48.0 | -2.8 | 1,135,800 |
| 10/18 | 1,775.0 | 1,815.0 | 1,703.0 | 1,743.0 | -19.0 | -1.1 | 2,194,500 |
| 10/17 | 1,765.0 | 1,780.0 | 1,739.0 | 1,762.0 | +18.0 | +1.0 | 981,700 |
| 10/16 | 1,722.0 | 1,754.0 | 1,716.0 | 1,744.0 | +22.0 | +1.3 | 1,449,900 |
| 10/15 | 1,650.0 | 1,748.0 | 1,650.0 | 1,722.0 | +192.0 | +12.6 | 4,668,500 |
| 10/11 | 1,547.0 | 1,553.0 | 1,517.0 | 1,530.0 | -31.0 | -2.0 | 1,468,300 |
| 10/10 | 1,582.0 | 1,586.0 | 1,553.0 | 1,561.0 | -21.0 | -1.3 | 879,100 |
| 10/9 | 1,568.0 | 1,586.0 | 1,561.0 | 1,582.0 | +14.0 | +0.9 | 459,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
