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
1,642
円
(09:06)
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) | 1,207.0 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,658.5 | 1,660.5 | 1,638.0 | 1,639.0 | -26.0 | -1.6 | 60,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,575.0 | 1,576.0 | 1,533.0 | 1,538.0 | -33.0 | -2.1 | 387,100 |
| 5/31 | 1,565.0 | 1,588.0 | 1,560.0 | 1,571.0 | +20.0 | +1.3 | 732,400 |
| 5/30 | 1,512.0 | 1,555.0 | 1,505.0 | 1,551.0 | +22.0 | +1.4 | 605,800 |
| 5/29 | 1,518.0 | 1,542.0 | 1,500.0 | 1,529.0 | +25.0 | +1.7 | 625,200 |
| 5/28 | 1,475.0 | 1,507.0 | 1,475.0 | 1,504.0 | +32.0 | +2.2 | 435,700 |
| 5/27 | 1,470.0 | 1,472.0 | 1,457.0 | 1,472.0 | +9.0 | +0.6 | 240,100 |
| 5/24 | 1,444.0 | 1,472.0 | 1,441.0 | 1,463.0 | +1.0 | +0.1 | 276,600 |
| 5/23 | 1,469.0 | 1,476.0 | 1,457.0 | 1,462.0 | -8.0 | -0.5 | 235,500 |
| 5/22 | 1,474.0 | 1,490.0 | 1,466.0 | 1,470.0 | -8.0 | -0.5 | 306,300 |
| 5/21 | 1,491.0 | 1,497.0 | 1,474.0 | 1,478.0 | -2.0 | -0.1 | 405,000 |
| 5/20 | 1,500.0 | 1,507.0 | 1,472.0 | 1,480.0 | -9.0 | -0.6 | 435,000 |
| 5/17 | 1,474.0 | 1,500.0 | 1,471.0 | 1,489.0 | +4.0 | +0.3 | 290,800 |
| 5/16 | 1,477.0 | 1,499.0 | 1,465.0 | 1,485.0 | +1.0 | +0.1 | 272,700 |
| 5/15 | 1,499.0 | 1,504.0 | 1,474.0 | 1,484.0 | -5.0 | -0.3 | 349,200 |
| 5/14 | 1,474.0 | 1,492.0 | 1,461.0 | 1,489.0 | +15.0 | +1.0 | 371,300 |
| 5/13 | 1,465.0 | 1,480.0 | 1,458.0 | 1,474.0 | +5.0 | +0.3 | 234,700 |
| 5/10 | 1,476.0 | 1,482.0 | 1,466.0 | 1,469.0 | -8.0 | -0.5 | 431,700 |
| 5/9 | 1,463.0 | 1,494.0 | 1,457.0 | 1,477.0 | +25.0 | +1.7 | 311,900 |
| 5/8 | 1,471.0 | 1,478.0 | 1,452.0 | 1,452.0 | -21.0 | -1.4 | 324,400 |
| 5/7 | 1,493.0 | 1,498.0 | 1,468.0 | 1,473.0 | -34.0 | -2.3 | 501,000 |
| 5/2 | 1,510.0 | 1,523.0 | 1,498.0 | 1,507.0 | -6.0 | -0.4 | 341,800 |
| 5/1 | 1,513.0 | 1,535.0 | 1,503.0 | 1,513.0 | -18.0 | -1.2 | 345,700 |
| 4/30 | 1,489.0 | 1,536.0 | 1,488.0 | 1,531.0 | +52.0 | +3.5 | 597,600 |
| 4/26 | 1,491.0 | 1,494.0 | 1,457.0 | 1,479.0 | -13.0 | -0.9 | 2,627,600 |
| 4/25 | 1,545.0 | 1,545.0 | 1,488.0 | 1,492.0 | -57.0 | -3.7 | 758,300 |
| 4/24 | 1,551.0 | 1,565.0 | 1,540.0 | 1,549.0 | -12.0 | -0.8 | 752,200 |
| 4/23 | 1,577.0 | 1,591.0 | 1,561.0 | 1,561.0 | -16.0 | -1.0 | 582,800 |
| 4/22 | 1,550.0 | 1,582.0 | 1,543.0 | 1,577.0 | +34.0 | +2.2 | 668,100 |
| 4/19 | 1,571.0 | 1,588.0 | 1,543.0 | 1,543.0 | -22.0 | -1.4 | 1,036,700 |
| 4/18 | 1,519.0 | 1,573.0 | 1,519.0 | 1,565.0 | +55.0 | +3.6 | 750,000 |
▶︎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
