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
1,626.4
円
(14:32)
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 | 1,627.0 | -7.5 | -0.5 | 1,675,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,164.0 | 1,179.0 | 1,158.0 | 1,170.0 | -6.0 | -0.5 | 3,605,500 |
| 2/24 | 1,188.0 | 1,194.0 | 1,154.0 | 1,176.0 | -8.0 | -0.7 | 5,824,400 |
| 2/17 | 1,189.0 | 1,196.0 | 1,175.0 | 1,184.0 | +6.0 | +0.5 | 3,945,100 |
| 2/10 | 1,205.0 | 1,216.0 | 1,168.0 | 1,178.0 | -18.0 | -1.5 | 4,543,100 |
| 2/3 | 1,202.0 | 1,232.0 | 1,186.0 | 1,196.0 | -6.0 | -0.5 | 3,651,800 |
| 1/27 | 1,211.0 | 1,215.0 | 1,182.0 | 1,202.0 | -7.0 | -0.6 | 2,993,500 |
| 1/20 | 1,200.0 | 1,215.0 | 1,170.0 | 1,209.0 | +4.0 | +0.3 | 2,943,500 |
| 1/13 | 1,240.0 | 1,272.0 | 1,194.0 | 1,205.0 | -16.0 | -1.3 | 4,242,800 |
| 1/6 | 1,282.0 | 1,290.0 | 1,221.0 | 1,221.0 | -61.0 | -4.8 | 2,165,600 |
| 12/30 | 1,247.0 | 1,325.0 | 1,240.0 | 1,282.0 | +35.0 | +2.8 | 2,263,900 |
| 12/23 | 1,264.0 | 1,272.0 | 1,224.0 | 1,247.0 | -26.0 | -2.0 | 1,975,600 |
| 12/16 | 1,301.0 | 1,307.0 | 1,268.0 | 1,273.0 | -28.0 | -2.2 | 1,675,800 |
| 12/9 | 1,238.0 | 1,315.0 | 1,227.0 | 1,301.0 | +63.0 | +5.1 | 2,403,800 |
| 12/2 | 1,244.0 | 1,270.0 | 1,222.0 | 1,238.0 | -5.0 | -0.4 | 2,418,400 |
| 11/25 | 1,200.0 | 1,252.0 | 1,188.0 | 1,243.0 | +53.0 | +4.5 | 2,046,300 |
| 11/18 | 1,143.0 | 1,196.0 | 1,117.0 | 1,190.0 | +47.0 | +4.1 | 2,296,000 |
| 11/11 | 1,162.0 | 1,168.0 | 1,138.0 | 1,143.0 | -14.0 | -1.2 | 1,965,100 |
| 11/4 | 1,162.0 | 1,172.0 | 1,147.0 | 1,157.0 | -5.0 | -0.4 | 1,778,700 |
| 10/28 | 1,209.0 | 1,209.0 | 1,155.0 | 1,162.0 | -47.0 | -3.9 | 3,340,800 |
| 10/21 | 1,184.0 | 1,231.0 | 1,184.0 | 1,209.0 | +28.0 | +2.4 | 3,340,000 |
| 10/14 | 1,220.0 | 1,255.0 | 1,122.0 | 1,181.0 | -55.0 | -4.5 | 7,043,100 |
| 10/7 | 1,232.0 | 1,261.0 | 1,205.0 | 1,236.0 | -1.0 | -0.1 | 4,225,400 |
| 9/30 | 1,177.0 | 1,251.0 | 1,172.0 | 1,237.0 | +60.0 | +5.1 | 4,287,900 |
| 9/22 | 1,162.0 | 1,188.0 | 1,157.0 | 1,177.0 | +15.0 | +1.3 | 2,136,000 |
| 9/16 | 1,114.0 | 1,162.0 | 1,113.0 | 1,162.0 | +57.0 | +5.2 | 3,444,200 |
| 9/9 | 1,088.0 | 1,112.0 | 1,066.0 | 1,105.0 | +22.0 | +2.0 | 2,683,800 |
| 9/2 | 1,143.0 | 1,152.0 | 1,078.0 | 1,083.0 | -73.0 | -6.3 | 7,807,900 |
| 8/26 | 1,156.0 | 1,173.0 | 1,142.0 | 1,156.0 | -5.0 | -0.4 | 2,922,400 |
| 8/19 | 1,180.0 | 1,183.0 | 1,154.0 | 1,161.0 | -21.0 | -1.8 | 3,737,400 |
| 8/12 | 1,163.0 | 1,189.0 | 1,161.0 | 1,182.0 | +25.0 | +2.2 | 4,158,300 |
▶︎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
