KabuInsight

ビー・エム・エル

4694
プライム/サービス業/BML,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,000.04,060.04,000.04,000.0-30.0-0.74%58,000
2026-03-124,015.04,030.03,990.04,030.0-45.0-1.10%62,000
2026-03-114,125.04,125.04,065.04,075.0-5.0-0.12%45,800
2026-03-104,105.04,110.04,045.04,080.0+45.0+1.12%60,900
2026-03-094,000.04,080.03,985.04,035.0-105.0-2.54%72,100
2026-03-064,065.04,140.04,040.04,140.0+15.0+0.36%82,500
2026-03-054,140.04,175.04,095.04,125.0+60.0+1.48%80,600
2026-03-044,025.04,165.04,025.04,065.0-100.0-2.40%93,000
2026-03-034,180.04,190.04,080.04,165.0-75.0-1.77%116,000
2026-03-024,330.04,355.04,230.04,240.0-115.0-2.64%92,000
2026-02-274,270.04,385.04,245.04,355.0+145.0+3.44%109,600
2026-02-264,295.04,335.04,210.04,210.0-85.0-1.98%43,500
2026-02-254,240.04,325.04,205.04,295.00.00.00%73,400
2026-02-244,215.04,305.04,215.04,295.0+150.0+3.62%107,500
2026-02-204,105.04,155.04,080.04,145.0-5.0-0.12%42,200
2026-02-194,085.04,155.04,055.04,150.0+65.0+1.59%46,200
2026-02-184,120.04,125.04,050.04,085.0+10.0+0.25%29,900
2026-02-174,080.04,090.04,035.04,075.00.00.00%27,300
2026-02-164,165.04,165.04,035.04,075.0-50.0-1.21%42,700
2026-02-134,080.04,160.04,080.04,125.0+75.0+1.85%114,900
2026-02-124,070.04,080.04,030.04,050.0+5.0+0.12%61,000
2026-02-104,125.04,125.04,035.04,045.0-75.0-1.82%65,800
2026-02-094,175.04,175.04,055.04,120.0+75.0+1.85%63,000
2026-02-063,980.04,165.03,920.04,045.0+70.0+1.76%109,700
2026-02-054,015.04,015.03,965.03,975.00.00.00%56,600
2026-02-043,950.04,020.03,940.03,975.0+35.0+0.89%71,400
2026-02-033,875.03,985.03,875.03,940.0+65.0+1.68%71,000
2026-02-023,920.03,930.03,875.03,875.0-35.0-0.90%43,000
2026-01-303,890.03,925.03,890.03,910.0+10.0+0.26%49,800
2026-01-293,850.03,920.03,815.03,900.0+10.0+0.26%58,800
2026-01-283,900.03,920.03,855.03,890.0-10.0-0.26%51,200
2026-01-273,900.03,925.03,885.03,900.0-5.0-0.13%52,200
2026-01-263,850.03,915.03,840.03,905.0+10.0+0.26%68,300
2026-01-233,865.03,920.03,865.03,895.0+30.0+0.78%29,700
2026-01-223,815.03,865.03,815.03,865.0+50.0+1.31%27,500
2026-01-213,800.03,820.03,785.03,815.0+15.0+0.39%37,300
2026-01-203,835.03,845.03,800.03,800.0-50.0-1.30%24,200
2026-01-193,885.03,895.03,845.03,850.0-25.0-0.65%21,100
2026-01-163,835.03,885.03,795.03,875.0-10.0-0.26%35,000
2026-01-153,865.03,885.03,825.03,885.0+10.0+0.26%36,900
2026-01-143,815.03,880.03,810.03,875.0+60.0+1.57%44,800
2026-01-133,845.03,850.03,795.03,815.0-25.0-0.65%48,100
2026-01-093,805.03,850.03,800.03,840.0+5.0+0.13%77,200
2026-01-083,865.03,865.03,785.03,835.0-30.0-0.78%122,000
2026-01-073,820.03,890.03,795.03,865.0-10.0-0.26%100,100
2026-01-063,790.03,900.03,780.03,875.0+60.0+1.57%96,300
2026-01-053,835.03,855.03,815.03,815.0-45.0-1.17%52,100
2025-12-303,870.03,875.03,840.03,860.0-10.0-0.26%23,000
2025-12-293,870.03,895.03,835.03,870.0-25.0-0.64%45,800
2025-12-263,875.03,900.03,870.03,895.0+20.0+0.52%28,100
2025-12-253,865.03,875.03,845.03,875.0+5.0+0.13%20,100
2025-12-243,885.03,910.03,850.03,870.0-20.0-0.51%20,600
2025-12-233,855.03,890.03,845.03,890.0+50.0+1.30%29,900
2025-12-223,895.03,895.03,820.03,840.0-30.0-0.78%24,400
2025-12-193,890.03,940.03,860.03,870.00.00.00%97,200
2025-12-183,845.03,880.03,825.03,870.0+85.0+2.25%101,900
2025-12-173,850.03,875.03,765.03,785.0-55.0-1.43%54,500
2025-12-163,855.03,870.03,825.03,840.0-20.0-0.52%48,600
2025-12-153,820.03,870.03,815.03,860.0+20.0+0.52%40,700
2025-12-123,845.03,855.03,815.03,840.0+20.0+0.52%77,500
2025-12-113,850.03,855.03,800.03,820.0-30.0-0.78%62,300
2025-12-103,845.03,875.03,840.03,850.0-5.0-0.13%44,700
2025-12-093,880.03,915.03,770.03,855.0-25.0-0.64%87,600
2025-12-083,895.03,935.03,880.03,880.0+45.0+1.17%115,400
2025-12-053,790.03,845.03,790.03,835.0+20.0+0.52%66,600
2025-12-043,805.03,855.03,790.03,815.0+5.0+0.13%38,800
2025-12-033,805.03,850.03,805.03,810.0+30.0+0.79%73,500
2025-12-023,790.03,840.03,770.03,780.0-15.0-0.40%56,000
2025-12-013,830.03,840.03,775.03,795.0-35.0-0.91%34,200
2025-11-283,820.03,835.03,810.03,830.0+25.0+0.66%28,700
2025-11-273,830.03,840.03,785.03,805.0-20.0-0.52%33,200
2025-11-263,820.03,835.03,795.03,825.0+5.0+0.13%61,800
2025-11-253,810.03,865.03,800.03,820.0+25.0+0.66%95,600
2025-11-213,660.03,795.03,660.03,795.0+150.0+4.12%207,800
2025-11-203,685.03,685.03,610.03,645.0+5.0+0.14%59,800
2025-11-193,670.03,680.03,615.03,640.0-20.0-0.55%84,800
2025-11-183,665.03,695.03,625.03,660.0+5.0+0.14%127,600
2025-11-173,670.03,680.03,650.03,655.0-15.0-0.41%48,900
2025-11-143,695.03,700.03,660.03,670.0-25.0-0.68%23,800
2025-11-133,700.03,770.03,665.03,695.0+35.0+0.96%82,800
2025-11-123,620.03,685.03,580.03,660.0+35.0+0.97%86,700
2025-11-113,620.03,650.03,580.03,625.0+5.0+0.14%82,700
2025-11-103,755.03,805.03,585.03,620.0-170.0-4.49%144,200
2025-11-073,645.03,805.03,640.03,790.0+75.0+2.02%168,400
2025-11-063,640.03,715.03,590.03,715.0+55.0+1.50%207,300
2025-11-053,665.03,680.03,605.03,660.0+40.0+1.10%190,400
2025-11-043,590.03,705.03,565.03,620.0-35.0-0.96%187,400
2025-10-313,615.03,655.03,540.03,655.0+100.0+2.81%64,300
2025-10-303,625.03,665.03,535.03,555.0-40.0-1.11%215,400
2025-10-293,620.03,630.03,585.03,595.0-45.0-1.24%97,200
2025-10-283,730.03,765.03,570.03,640.0-125.0-3.32%156,900
2025-10-273,675.03,780.03,675.03,765.0+90.0+2.45%89,600
2025-10-243,660.03,685.03,650.03,675.0+35.0+0.96%68,000
2025-10-233,635.03,675.03,620.03,640.0+10.0+0.28%46,100
2025-10-223,615.03,650.03,615.03,630.0+25.0+0.69%37,900
2025-10-213,630.03,650.03,600.03,605.0-15.0-0.41%27,300
2025-10-203,595.03,645.03,595.03,620.0+55.0+1.54%22,400
2025-10-173,510.03,575.03,510.03,565.0+25.0+0.71%36,700
2025-10-163,575.03,580.03,530.03,540.0-25.0-0.70%27,000
2025-10-153,545.03,570.03,530.03,565.0+55.0+1.57%45,100
2025-10-143,495.03,540.03,495.03,510.0-40.0-1.13%40,600
2025-10-103,555.03,605.03,530.03,550.0-55.0-1.53%44,500
2025-10-093,655.03,695.03,570.03,605.0-55.0-1.50%47,400
2025-10-083,695.03,735.03,660.03,660.0-65.0-1.74%49,100
2025-10-073,695.03,735.03,680.03,725.0+30.0+0.81%39,900
2025-10-063,680.03,710.03,670.03,695.0+90.0+2.50%54,300
2025-10-033,625.03,650.03,590.03,605.0-20.0-0.55%28,400
2025-10-023,610.03,625.03,545.03,625.0+15.0+0.42%47,600
2025-10-013,660.03,695.03,580.03,610.0-85.0-2.30%81,800
2025-09-303,710.03,765.03,690.03,695.0-15.0-0.40%80,300
2025-09-293,700.03,740.03,650.03,710.0-40.0-1.07%62,300
2025-09-263,695.03,755.03,690.03,750.0+35.0+0.94%77,500
2025-09-253,700.03,730.03,680.03,715.0-10.0-0.27%74,000
2025-09-243,735.03,775.03,720.03,725.0+35.0+0.95%107,000
2025-09-223,660.03,730.03,660.03,690.0+25.0+0.68%72,100
2025-09-193,590.03,665.03,585.03,665.0+45.0+1.24%125,900
2025-09-183,630.03,635.03,595.03,620.0-20.0-0.55%49,500
2025-09-173,650.03,675.03,620.03,640.0-60.0-1.62%57,400
2025-09-163,680.03,735.03,675.03,700.0+10.0+0.27%78,400
2025-09-123,705.03,720.03,680.03,690.0——78,900

直近120営業日分を表示