KabuInsight

ＢＴＭ

5247
グロース/情報･通信業/BTM,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
2026-03-13661.0664.0650.0650.0-9.0-1.37%3,900
2026-03-12639.0666.0639.0659.0+12.0+1.85%4,500
2026-03-11668.0682.0641.0647.0-21.0-3.14%13,400
2026-03-10656.0670.0656.0668.0+10.0+1.52%6,800
2026-03-09636.0658.0636.0658.0-6.0-0.90%9,700
2026-03-06650.0673.0650.0664.0+8.0+1.22%7,200
2026-03-05639.0659.0639.0656.0+13.0+2.02%5,600
2026-03-04640.0653.0631.0643.0-6.0-0.92%13,700
2026-03-03653.0668.0649.0649.0-11.0-1.67%7,000
2026-03-02644.0671.0642.0660.0+3.0+0.46%9,000
2026-02-27642.0657.0642.0657.0+15.0+2.34%7,100
2026-02-26639.0647.0635.0642.0+2.0+0.31%9,500
2026-02-25660.0660.0640.0640.0-10.0-1.54%18,800
2026-02-24670.0671.0650.0650.0-16.0-2.40%9,300
2026-02-20659.0666.0651.0666.00.00.00%8,800
2026-02-19659.0677.0659.0666.0+7.0+1.06%7,300
2026-02-18670.0675.0659.0659.0-14.0-2.08%12,600
2026-02-17645.0685.0645.0673.0+28.0+4.34%16,600
2026-02-16691.0697.0644.0645.0-60.0-8.51%50,500
2026-02-13710.0710.0696.0705.0-8.0-1.12%10,600
2026-02-12706.0723.0700.0713.0+3.0+0.42%8,700
2026-02-10706.0714.0706.0710.0+7.0+1.00%4,800
2026-02-09715.0719.0699.0703.0+1.0+0.14%5,600
2026-02-06706.0707.0699.0702.0-7.0-0.99%14,800
2026-02-05715.0717.0708.0709.0-5.0-0.70%6,200
2026-02-04713.0723.0713.0714.0-2.0-0.28%4,900
2026-02-03735.0735.0710.0716.0-10.0-1.38%8,800
2026-02-02730.0745.0722.0726.0-8.0-1.09%9,100
2026-01-30714.0734.0710.0734.0+20.0+2.80%10,200
2026-01-29723.0730.0702.0714.0-11.0-1.52%14,700
2026-01-28735.0735.0718.0725.0-8.0-1.09%12,900
2026-01-27729.0739.0724.0733.0+4.0+0.55%4,200
2026-01-26746.0746.0727.0729.0-11.0-1.49%5,300
2026-01-23739.0759.0729.0740.0+1.0+0.14%8,400
2026-01-22733.0739.0727.0739.0+4.0+0.54%3,800
2026-01-21744.0744.0726.0735.0-12.0-1.61%19,200
2026-01-20771.0771.0740.0747.0-23.0-2.99%17,300
2026-01-19762.0791.0762.0770.0+11.0+1.45%12,300
2026-01-16745.0760.0745.0759.0+7.0+0.93%2,600
2026-01-15746.0753.0740.0752.0+6.0+0.80%11,800
2026-01-14763.0766.0746.0746.0-11.0-1.45%7,400
2026-01-13756.0766.0746.0757.0+2.0+0.26%8,300
2026-01-09729.0755.0729.0755.0+26.0+3.57%16,700
2026-01-08725.0729.0721.0729.0+4.0+0.55%8,900
2026-01-07723.0740.0723.0725.0+8.0+1.12%12,900
2026-01-06737.0738.0717.0717.0-8.0-1.10%19,000
2026-01-05756.0756.0725.0725.0-32.0-4.23%35,200
2025-12-30786.0786.0751.0757.0-29.0-3.69%35,600
2025-12-29782.0786.0778.0786.0+3.0+0.38%10,400
2025-12-26796.0796.0777.0783.0-10.0-1.26%18,100
2025-12-25773.0813.0773.0793.0+12.0+1.54%17,300
2025-12-24784.0784.0769.0781.0-2.0-0.26%17,700
2025-12-23784.0786.0774.0783.0-1.0-0.13%6,700
2025-12-22780.0787.0779.0784.0+4.0+0.51%18,600
2025-12-19779.0782.0772.0780.0+7.0+0.91%4,700
2025-12-18770.0778.0770.0773.0+4.0+0.52%7,000
2025-12-17773.0784.0760.0769.0-4.0-0.52%22,300
2025-12-16782.0782.0769.0773.0-9.0-1.15%5,100
2025-12-15767.0784.0767.0782.0+5.0+0.64%5,700
2025-12-12762.0786.0762.0777.00.00.00%3,100
2025-12-11774.0796.0774.0777.0-12.0-1.52%9,400
2025-12-10770.0799.0761.0789.0+28.0+3.68%17,700
2025-12-09784.0784.0750.0761.0-38.0-4.76%27,000
2025-12-08782.0800.0782.0799.0+4.0+0.50%10,500
2025-12-05807.0830.0781.0795.0-18.0-2.21%24,200
2025-12-04804.0813.0800.0813.0+9.0+1.12%8,900
2025-12-03799.0813.0799.0804.0-10.0-1.23%6,400
2025-12-02812.0825.0812.0814.0+2.0+0.25%4,600
2025-12-01820.0832.0812.0812.0-25.0-2.99%12,500
2025-11-28842.0852.0830.0837.0+20.0+2.45%42,000
2025-11-27811.0818.0803.0817.0+9.0+1.11%9,400
2025-11-26797.0822.0790.0808.0+28.0+3.59%22,500
2025-11-25785.0796.0775.0780.0-15.0-1.89%13,400
2025-11-21786.0796.0780.0795.0-6.0-0.75%9,700
2025-11-20801.0801.0780.0801.0+26.0+3.35%14,500
2025-11-19779.0789.0771.0775.0-12.0-1.52%15,400
2025-11-18805.0805.0777.0787.0-28.0-3.44%17,800
2025-11-17820.0835.0804.0815.0-20.0-2.40%20,800
2025-11-14799.0843.0799.0835.0+21.0+2.58%32,600
2025-11-13799.0819.0799.0814.0+7.0+0.87%12,400
2025-11-12796.0815.0796.0807.0+12.0+1.51%6,100
2025-11-11799.0821.0791.0795.0-1.0-0.13%23,100
2025-11-10784.0799.0761.0796.0+26.0+3.38%22,800
2025-11-07769.0790.0760.0770.0-10.0-1.28%12,700
2025-11-06771.0788.0769.0780.0+6.0+0.78%6,600
2025-11-05772.0782.0753.0774.0-8.0-1.02%17,900
2025-11-04783.0789.0778.0782.0-11.0-1.39%5,400
2025-10-31772.0793.0771.0793.0+20.0+2.59%19,800
2025-10-30767.0784.0767.0773.0-4.0-0.51%14,300
2025-10-29799.0803.0767.0777.0-24.0-3.00%27,800
2025-10-28810.0810.0791.0801.0-9.0-1.11%25,400
2025-10-27833.0835.0803.0810.0-21.0-2.53%46,100
2025-10-24817.0909.0815.0831.0+11.0+1.34%174,300
2025-10-23832.0832.0817.0820.0-8.0-0.97%9,600
2025-10-22820.0828.0817.0828.0+17.0+2.10%7,000
2025-10-21816.0832.0811.0811.0-6.0-0.73%11,900
2025-10-20803.0823.0803.0817.0+16.0+2.00%10,500
2025-10-17815.0817.0795.0801.0-18.0-2.20%15,500
2025-10-16816.0826.0806.0819.0+9.0+1.11%10,900
2025-10-15791.0821.0791.0810.0+16.0+2.02%17,300
2025-10-14805.0809.0780.0794.0-22.0-2.70%41,800
2025-10-10830.0831.0816.0816.0-24.0-2.86%17,500
2025-10-09825.0842.0825.0840.0+13.0+1.57%11,700
2025-10-08834.0847.0821.0827.0-14.0-1.66%25,700
2025-10-07857.0860.0820.0841.0-6.0-0.71%55,100
2025-10-06851.0855.0825.0847.0+18.0+2.17%34,500
2025-10-03823.0843.0823.0829.00.00.00%17,100
2025-10-02824.0836.0812.0829.0+5.0+0.61%53,000
2025-10-01845.0845.0824.0824.0-28.0-3.29%34,500
2025-09-30862.0880.0848.0852.0+5.0+0.59%29,100
2025-09-29879.0879.0843.0847.0-17.0-1.97%16,400
2025-09-26892.0892.0862.0864.0-24.0-2.70%32,100
2025-09-25883.0899.0880.0888.0+1.0+0.11%21,100
2025-09-24916.0916.0881.0887.0-17.0-1.88%26,700
2025-09-22922.0945.0904.0904.0-16.0-1.74%36,200
2025-09-19962.0962.0881.0920.0-12.0-1.29%96,900
2025-09-18910.0936.0892.0932.0+37.0+4.13%86,200
2025-09-17904.0906.0890.0895.0-9.0-1.00%26,400
2025-09-16904.0917.0888.0904.0-10.0-1.09%41,500
2025-09-12915.0932.0897.0914.0——42,700

直近120営業日分を表示