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
(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) | 1,207.0 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,657.5 | 1,674.5 | 1,621.0 | 1,631.5 | -3.0 | -0.2 | 2,321,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,117.0 | 1,134.0 | 1,105.0 | 1,117.0 | -5.0 | -0.5 | 2,577,900 |
| 9/13 | 1,028.0 | 1,151.0 | 1,025.0 | 1,122.0 | +102.0 | +10.0 | 5,196,600 |
| 9/6 | 1,050.0 | 1,052.0 | 1,013.0 | 1,020.0 | -33.0 | -3.1 | 2,356,200 |
| 8/30 | 1,050.0 | 1,079.0 | 1,006.0 | 1,053.0 | -18.0 | -1.7 | 10,052,500 |
| 8/23 | 1,044.0 | 1,074.0 | 1,043.0 | 1,071.0 | +29.0 | +2.8 | 5,236,800 |
| 8/16 | 1,061.0 | 1,081.0 | 1,032.0 | 1,042.0 | -29.0 | -2.7 | 3,880,000 |
| 8/9 | 1,032.0 | 1,072.0 | 996.0 | 1,071.0 | +33.0 | +3.2 | 3,630,500 |
| 8/2 | 1,098.0 | 1,104.0 | 1,032.0 | 1,038.0 | -57.0 | -5.2 | 3,348,800 |
| 7/26 | 1,075.0 | 1,102.0 | 1,072.0 | 1,095.0 | +21.0 | +2.0 | 1,824,900 |
| 7/19 | 1,105.0 | 1,123.0 | 1,056.0 | 1,074.0 | -22.0 | -2.0 | 2,914,900 |
| 7/12 | 1,127.0 | 1,128.0 | 1,065.0 | 1,096.0 | -26.0 | -2.3 | 3,550,000 |
| 7/5 | 1,070.0 | 1,123.0 | 1,058.0 | 1,122.0 | +64.0 | +6.1 | 2,675,400 |
| 6/28 | 1,090.0 | 1,100.0 | 1,042.0 | 1,058.0 | -31.0 | -2.9 | 2,985,500 |
| 6/21 | 1,141.0 | 1,149.0 | 1,088.0 | 1,089.0 | -54.0 | -4.7 | 2,022,700 |
| 6/14 | 1,154.0 | 1,154.0 | 1,118.0 | 1,143.0 | -2.0 | -0.2 | 1,971,100 |
| 6/7 | 1,121.0 | 1,161.0 | 1,087.0 | 1,145.0 | +13.0 | +1.2 | 2,560,600 |
| 5/31 | 1,184.0 | 1,185.0 | 1,131.0 | 1,132.0 | -42.0 | -3.6 | 2,045,400 |
| 5/24 | 1,162.0 | 1,174.0 | 1,148.0 | 1,174.0 | +23.0 | +2.0 | 1,425,500 |
| 5/17 | 1,158.0 | 1,165.0 | 1,112.0 | 1,151.0 | -11.0 | -1.0 | 3,235,600 |
| 5/10 | 1,200.0 | 1,202.0 | 1,131.0 | 1,162.0 | -30.0 | -2.5 | 3,200,000 |
| 4/26 | 1,170.0 | 1,208.0 | 1,170.0 | 1,192.0 | +24.0 | +2.1 | 4,161,300 |
| 4/19 | 1,177.0 | 1,208.0 | 1,167.0 | 1,168.0 | -6.0 | -0.5 | 3,519,200 |
| 4/12 | 1,190.0 | 1,230.0 | 1,164.0 | 1,174.0 | -17.0 | -1.4 | 5,248,900 |
| 4/5 | 1,170.0 | 1,199.0 | 1,170.0 | 1,191.0 | +28.0 | +2.4 | 2,668,600 |
| 3/29 | 1,189.0 | 1,214.0 | 1,155.0 | 1,163.0 | -47.0 | -3.9 | 3,901,900 |
| 3/22 | 1,203.0 | 1,245.0 | 1,198.0 | 1,210.0 | +7.0 | +0.6 | 2,423,900 |
| 3/15 | 1,199.0 | 1,232.0 | 1,185.0 | 1,203.0 | +22.0 | +1.9 | 3,156,700 |
| 3/8 | 1,281.0 | 1,294.0 | 1,174.0 | 1,181.0 | -93.0 | -7.3 | 4,323,300 |
| 3/1 | 1,263.0 | 1,280.0 | 1,247.0 | 1,274.0 | ー | ー | 7,007,400 |
▶︎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
