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
1,506.1
円
(13:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,648 (24/04/15) | 1,033 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648 (24/04/15) | 1,236 (24/03/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,489 | 1,536 | 1,488 | 1,506 | +27 | +1.8 | 1,131,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,550 | 1,591 | 1,457 | 1,479 | -64 | -4.2 | 5,389,000 |
| 4/19 | 1,528 | 1,648 | 1,507 | 1,543 | +105 | +7.3 | 7,796,400 |
| 4/12 | 1,390 | 1,449 | 1,363 | 1,438 | +47 | +3.4 | 3,225,900 |
| 4/5 | 1,290 | 1,395 | 1,285 | 1,391 | +109 | +8.5 | 3,514,200 |
| 3/29 | 1,294 | 1,302 | 1,256 | 1,282 | -8 | -0.6 | 2,391,900 |
| 3/22 | 1,285 | 1,299 | 1,270 | 1,290 | +7 | +0.6 | 1,661,900 |
| 3/15 | 1,238 | 1,290 | 1,236 | 1,283 | +41 | +3.3 | 2,207,700 |
| 3/8 | 1,260 | 1,278 | 1,240 | 1,242 | -31 | -2.4 | 3,080,500 |
| 3/1 | 1,290 | 1,316 | 1,265 | 1,273 | -11 | -0.9 | 7,369,000 |
| 2/22 | 1,318 | 1,337 | 1,260 | 1,284 | -37 | -2.8 | 5,414,100 |
| 2/16 | 1,359 | 1,360 | 1,308 | 1,321 | -38 | -2.8 | 4,777,700 |
| 2/9 | 1,385 | 1,387 | 1,325 | 1,359 | -13 | -1.0 | 3,811,100 |
| 2/2 | 1,351 | 1,386 | 1,344 | 1,372 | +27 | +2.0 | 2,338,400 |
| 1/26 | 1,353 | 1,381 | 1,341 | 1,345 | -7 | -0.5 | 2,214,000 |
| 1/19 | 1,366 | 1,393 | 1,332 | 1,352 | +16 | +1.2 | 3,624,600 |
| 1/12 | 1,377 | 1,405 | 1,325 | 1,336 | -38 | -2.8 | 3,602,900 |
| 1/5 | 1,343 | 1,379 | 1,317 | 1,374 | +30 | +2.2 | 1,244,400 |
| 12/29 | 1,324 | 1,349 | 1,315 | 1,344 | +25 | +1.9 | 1,862,700 |
| 12/22 | 1,263 | 1,331 | 1,247 | 1,319 | +57 | +4.5 | 2,553,000 |
| 12/15 | 1,245 | 1,282 | 1,241 | 1,262 | +21 | +1.7 | 1,757,100 |
| 12/8 | 1,224 | 1,257 | 1,216 | 1,241 | +13 | +1.1 | 2,101,600 |
| 12/1 | 1,206 | 1,236 | 1,202 | 1,228 | +20 | +1.7 | 2,305,100 |
| 11/24 | 1,170 | 1,211 | 1,162 | 1,208 | +40 | +3.4 | 1,904,400 |
| 11/17 | 1,177 | 1,184 | 1,154 | 1,168 | -12 | -1.0 | 1,552,300 |
| 11/10 | 1,162 | 1,180 | 1,135 | 1,180 | +20 | +1.7 | 2,304,000 |
| 11/2 | 1,108 | 1,185 | 1,098 | 1,160 | +47 | +4.2 | 3,272,400 |
| 10/27 | 1,084 | 1,113 | 1,063 | 1,113 | +29 | +2.7 | 2,564,900 |
| 10/20 | 1,139 | 1,145 | 1,072 | 1,084 | -62 | -5.4 | 2,186,000 |
| 10/13 | 1,117 | 1,162 | 1,092 | 1,146 | +13 | +1.2 | 4,042,900 |
| 10/6 | 1,105 | 1,134 | 1,089 | 1,133 | +30 | +2.7 | 3,225,900 |
▶︎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