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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,727 | 2,867 | 2,675 | 2,849 | +82 | +3.0 | 701,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,385 | 3,430 | 3,280 | 3,310 | -80 | -2.4 | 220,500 |
| 9/16 | 3,450 | 3,510 | 3,340 | 3,390 | -55 | -1.6 | 345,800 |
| 9/9 | 3,490 | 3,540 | 3,355 | 3,445 | -105 | -3.0 | 526,700 |
| 9/2 | 3,575 | 3,660 | 3,520 | 3,550 | -120 | -3.3 | 708,600 |
| 8/26 | 3,700 | 3,760 | 3,620 | 3,670 | -65 | -1.7 | 439,700 |
| 8/19 | 3,915 | 3,965 | 3,730 | 3,735 | -90 | -2.4 | 463,600 |
| 8/12 | 3,995 | 4,005 | 3,720 | 3,825 | -165 | -4.1 | 835,700 |
| 8/5 | 3,945 | 4,020 | 3,910 | 3,990 | +65 | +1.7 | 443,400 |
| 7/29 | 3,900 | 3,995 | 3,895 | 3,925 | +20 | +0.5 | 501,400 |
| 7/22 | 3,775 | 3,930 | 3,695 | 3,905 | +160 | +4.3 | 442,400 |
| 7/15 | 3,675 | 3,785 | 3,610 | 3,745 | +140 | +3.9 | 429,600 |
| 7/8 | 3,485 | 3,660 | 3,475 | 3,605 | +190 | +5.6 | 425,000 |
| 7/1 | 3,570 | 3,570 | 3,400 | 3,415 | -155 | -4.3 | 536,800 |
| 6/24 | 3,475 | 3,570 | 3,390 | 3,570 | +140 | +4.1 | 460,700 |
| 6/17 | 3,525 | 3,535 | 3,375 | 3,430 | -115 | -3.2 | 509,900 |
| 6/10 | 3,390 | 3,585 | 3,370 | 3,545 | +200 | +6.0 | 519,500 |
| 6/3 | 3,425 | 3,495 | 3,330 | 3,345 | -20 | -0.6 | 528,300 |
| 5/27 | 3,380 | 3,525 | 3,355 | 3,365 | -10 | -0.3 | 393,200 |
| 5/20 | 3,345 | 3,480 | 3,290 | 3,375 | +125 | +3.9 | 617,600 |
| 5/13 | 3,375 | 3,420 | 3,140 | 3,250 | -110 | -3.3 | 620,400 |
| 5/6 | 3,365 | 3,395 | 3,330 | 3,360 | +15 | +0.5 | 240,600 |
| 4/28 | 3,175 | 3,430 | 3,160 | 3,345 | +140 | +4.4 | 656,700 |
| 4/22 | 3,260 | 3,330 | 3,125 | 3,205 | +5 | +0.2 | 608,300 |
| 4/15 | 3,255 | 3,275 | 3,180 | 3,200 | -25 | -0.8 | 434,000 |
| 4/8 | 3,115 | 3,335 | 3,115 | 3,225 | +110 | +3.5 | 657,200 |
| 4/1 | 3,260 | 3,275 | 3,035 | 3,115 | -145 | -4.5 | 623,400 |
| 3/25 | 3,155 | 3,275 | 3,120 | 3,260 | +135 | +4.3 | 451,600 |
| 3/18 | 3,105 | 3,190 | 3,035 | 3,125 | +20 | +0.6 | 776,700 |
| 3/11 | 3,110 | 3,215 | 3,035 | 3,105 | -125 | -3.9 | 669,200 |
| 3/4 | 3,195 | 3,470 | 3,170 | 3,230 | +85 | +2.7 | 1,019,200 |
▶︎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