4694東証P貸借
業種 サービス業
ビー・エム・エル 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,125 (24/04/12) | 2,594 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,125 (24/04/12) | 2,613 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,822 | 2,854 | 2,736 | 2,767 | -53 | -1.9 | 355,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 3,040 | 3,100 | 2,982 | 3,060 | +40 | +1.3 | 292,600 |
| 4/7 | 3,090 | 3,140 | 2,965 | 3,020 | -65 | -2.1 | 313,800 |
| 3/31 | 3,125 | 3,125 | 3,035 | 3,085 | -10 | -0.3 | 552,700 |
| 3/24 | 3,100 | 3,125 | 3,060 | 3,095 | -50 | -1.6 | 478,100 |
| 3/17 | 3,190 | 3,190 | 3,095 | 3,145 | -90 | -2.8 | 648,200 |
| 3/10 | 3,195 | 3,250 | 3,170 | 3,235 | +55 | +1.7 | 452,900 |
| 3/3 | 3,190 | 3,215 | 3,120 | 3,180 | -10 | -0.3 | 389,800 |
| 2/24 | 3,180 | 3,205 | 3,105 | 3,190 | +40 | +1.3 | 306,100 |
| 2/17 | 3,140 | 3,200 | 3,085 | 3,150 | -35 | -1.1 | 447,700 |
| 2/10 | 3,100 | 3,300 | 3,080 | 3,185 | +95 | +3.1 | 331,000 |
| 2/3 | 3,280 | 3,285 | 3,085 | 3,090 | -195 | -5.9 | 230,000 |
| 1/27 | 3,240 | 3,390 | 3,235 | 3,285 | +90 | +2.8 | 205,500 |
| 1/20 | 3,165 | 3,260 | 3,130 | 3,195 | +5 | +0.2 | 229,400 |
| 1/13 | 3,285 | 3,310 | 3,185 | 3,190 | -90 | -2.7 | 151,200 |
| 1/6 | 3,350 | 3,350 | 3,235 | 3,280 | -75 | -2.2 | 116,000 |
| 12/30 | 3,340 | 3,435 | 3,255 | 3,355 | +45 | +1.4 | 229,600 |
| 12/23 | 3,370 | 3,410 | 3,280 | 3,310 | -80 | -2.4 | 274,100 |
| 12/16 | 3,360 | 3,415 | 3,325 | 3,390 | +30 | +0.9 | 239,400 |
| 12/9 | 3,410 | 3,410 | 3,260 | 3,360 | -70 | -2.0 | 258,900 |
| 12/2 | 3,615 | 3,655 | 3,410 | 3,430 | -180 | -5.0 | 300,600 |
| 11/25 | 3,495 | 3,665 | 3,440 | 3,610 | +145 | +4.2 | 214,600 |
| 11/18 | 3,380 | 3,495 | 3,375 | 3,465 | +100 | +3.0 | 370,800 |
| 11/11 | 3,385 | 3,490 | 3,295 | 3,365 | +10 | +0.3 | 349,700 |
| 11/4 | 3,390 | 3,400 | 3,325 | 3,355 | -15 | -0.5 | 349,900 |
| 10/28 | 3,360 | 3,460 | 3,330 | 3,370 | +25 | +0.8 | 583,300 |
| 10/21 | 3,285 | 3,420 | 3,250 | 3,345 | +35 | +1.1 | 388,600 |
| 10/14 | 3,240 | 3,335 | 3,200 | 3,310 | -40 | -1.2 | 302,500 |
| 10/7 | 3,235 | 3,430 | 3,220 | 3,350 | +90 | +2.8 | 392,500 |
| 9/30 | 3,290 | 3,290 | 3,180 | 3,260 | -50 | -1.5 | 576,500 |
| 9/22 | 3,385 | 3,430 | 3,280 | 3,310 | -80 | -2.4 | 220,500 |
▶︎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