ビープラッツ(4381)の株価時系列情報
ビープラッツ(4381)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 887 | 900 | 887 | 890 | 5,200 |
| 2024/05/01 | 879 | 894 | 879 | 887 | 1,000 |
| 2024/04/30 | 891 | 899 | 891 | 891 | 1,100 |
| 2024/04/26 | 892 | 897 | 880 | 895 | 3,800 |
| 2024/04/25 | 888 | 892 | 888 | 892 | 2,900 |
| 2024/04/24 | 885 | 893 | 879 | 891 | 4,100 |
| 2024/04/23 | 889 | 889 | 877 | 879 | 2,000 |
| 2024/04/22 | 870 | 896 | 870 | 877 | 11,900 |
| 2024/04/19 | 902 | 911 | 885 | 900 | 15,300 |
| 2024/04/18 | 918 | 925 | 907 | 917 | 3,900 |
| 2024/04/17 | 938 | 938 | 907 | 918 | 8,800 |
| 2024/04/16 | 935 | 935 | 901 | 908 | 3,800 |
| 2024/04/15 | 948 | 948 | 932 | 946 | 2,700 |
| 2024/04/12 | 938 | 958 | 937 | 950 | 2,800 |
| 2024/04/11 | 949 | 949 | 937 | 938 | 3,100 |
| 2024/04/10 | 942 | 959 | 941 | 949 | 5,500 |
| 2024/04/09 | 951 | 965 | 948 | 948 | 4,900 |
| 2024/04/08 | 928 | 948 | 921 | 948 | 5,200 |
| 2024/04/05 | 914 | 930 | 912 | 929 | 5,200 |
| 2024/04/04 | 945 | 950 | 910 | 921 | 16,600 |
| 2024/04/03 | 948 | 958 | 938 | 940 | 6,400 |
| 2024/04/02 | 979 | 988 | 954 | 954 | 12,900 |
| 2024/04/01 | 980 | 980 | 962 | 973 | 10,700 |
| 2024/03/29 | 971 | 1,003 | 963 | 995 | 7,800 |
| 2024/03/28 | 966 | 973 | 955 | 973 | 5,800 |
| 2024/03/27 | 976 | 977 | 967 | 967 | 4,200 |
| 2024/03/26 | 996 | 996 | 958 | 969 | 13,600 |
| 2024/03/25 | 989 | 1,001 | 978 | 987 | 6,200 |
| 2024/03/22 | 984 | 993 | 968 | 993 | 8,600 |
| 2024/03/21 | 983 | 999 | 973 | 995 | 10,000 |
| 2024/03/19 | 986 | 986 | 970 | 977 | 6,600 |
| 2024/03/18 | 984 | 996 | 973 | 986 | 11,400 |
| 2024/03/15 | 1,021 | 1,041 | 975 | 988 | 21,700 |
| 2024/03/14 | 1,012 | 1,029 | 997 | 1,003 | 17,000 |
| 2024/03/13 | 990 | 1,010 | 990 | 997 | 16,400 |
| 2024/03/12 | 976 | 1,004 | 971 | 991 | 18,100 |
| 2024/03/11 | 989 | 1,005 | 981 | 981 | 22,800 |
| 2024/03/08 | 995 | 1,015 | 984 | 998 | 19,600 |
| 2024/03/07 | 977 | 989 | 961 | 989 | 18,800 |
| 2024/03/06 | 923 | 995 | 920 | 972 | 22,900 |
| 2024/03/05 | 935 | 935 | 906 | 924 | 19,900 |
| 2024/03/04 | 937 | 953 | 926 | 937 | 13,400 |
| 2024/03/01 | 974 | 976 | 926 | 938 | 27,900 |
| 2024/02/29 | 990 | 990 | 961 | 962 | 24,000 |
| 2024/02/28 | 978 | 994 | 972 | 976 | 14,700 |
| 2024/02/27 | 968 | 980 | 944 | 978 | 47,500 |
| 2024/02/26 | 975 | 992 | 953 | 968 | 33,000 |
| 2024/02/22 | 994 | 1,016 | 961 | 979 | 34,000 |
| 2024/02/21 | 1,032 | 1,034 | 988 | 994 | 44,100 |
| 2024/02/20 | 1,047 | 1,068 | 1,020 | 1,040 | 40,600 |
| 2024/02/19 | 1,034 | 1,098 | 1,008 | 1,047 | 73,500 |
| 2024/02/16 | 945 | 1,076 | 925 | 1,008 | 222,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 2024/02/14 | 1,441 | 1,449 | 1,420 | 1,440 | 12,200 |
| 2024/02/13 | 1,438 | 1,471 | 1,408 | 1,471 | 20,100 |
| 2024/02/09 | 1,433 | 1,475 | 1,433 | 1,438 | 9,800 |
| 2024/02/08 | 1,561 | 1,561 | 1,426 | 1,434 | 39,400 |
| 2024/02/07 | 1,595 | 1,622 | 1,528 | 1,532 | 31,100 |
| 2024/02/06 | 1,550 | 1,605 | 1,543 | 1,598 | 12,900 |
| 2024/02/05 | 1,551 | 1,582 | 1,549 | 1,564 | 6,800 |
| 2024/02/02 | 1,553 | 1,574 | 1,526 | 1,541 | 21,200 |
| 2024/02/01 | 1,587 | 1,612 | 1,546 | 1,561 | 17,300 |
| 2024/01/31 | 1,615 | 1,659 | 1,567 | 1,587 | 29,600 |
| 2024/01/30 | 1,663 | 1,678 | 1,586 | 1,615 | 73,900 |
| 2024/01/29 | 1,560 | 1,684 | 1,557 | 1,660 | 74,500 |
| 2024/01/26 | 1,523 | 1,573 | 1,501 | 1,521 | 21,500 |
| 2024/01/25 | 1,590 | 1,637 | 1,510 | 1,534 | 66,000 |
| 2024/01/24 | 1,418 | 1,565 | 1,407 | 1,560 | 69,900 |
| 2024/01/23 | 1,447 | 1,449 | 1,400 | 1,430 | 14,000 |
| 2024/01/22 | 1,389 | 1,460 | 1,384 | 1,417 | 23,800 |
| 2024/01/19 | 1,332 | 1,366 | 1,320 | 1,365 | 11,500 |
| 2024/01/18 | 1,323 | 1,347 | 1,300 | 1,318 | 9,700 |
| 2024/01/17 | 1,368 | 1,368 | 1,315 | 1,323 | 9,400 |
| 2024/01/16 | 1,353 | 1,375 | 1,339 | 1,342 | 9,600 |
| 2024/01/15 | 1,400 | 1,400 | 1,345 | 1,353 | 17,700 |
| 2024/01/12 | 1,393 | 1,406 | 1,376 | 1,387 | 16,800 |
| 2024/01/11 | 1,428 | 1,430 | 1,377 | 1,385 | 29,000 |
| 2024/01/10 | 1,382 | 1,471 | 1,366 | 1,436 | 58,200 |
| 2024/01/09 | 1,398 | 1,411 | 1,344 | 1,382 | 29,100 |
| 2024/01/05 | 1,390 | 1,391 | 1,320 | 1,334 | 26,300 |
| 2024/01/04 | 1,325 | 1,397 | 1,321 | 1,375 | 25,900 |
| 2023/12/29 | 1,215 | 1,396 | 1,215 | 1,355 | 33,900 |
| 2023/12/28 | 1,159 | 1,262 | 1,148 | 1,244 | 21,200 |
| 2023/12/27 | 1,172 | 1,197 | 1,150 | 1,150 | 31,700 |
| 2023/12/26 | 1,182 | 1,200 | 1,179 | 1,185 | 17,100 |
| 2023/12/25 | 1,224 | 1,224 | 1,172 | 1,183 | 9,200 |
| 2023/12/22 | 1,255 | 1,255 | 1,200 | 1,208 | 18,800 |
| 2023/12/21 | 1,258 | 1,258 | 1,244 | 1,244 | 10,500 |
| 2023/12/20 | 1,303 | 1,310 | 1,263 | 1,279 | 14,900 |
| 2023/12/19 | 1,293 | 1,317 | 1,272 | 1,306 | 10,600 |
| 2023/12/18 | 1,296 | 1,300 | 1,270 | 1,300 | 9,100 |
| 2023/12/15 | 1,296 | 1,319 | 1,296 | 1,312 | 4,100 |
| 2023/12/14 | 1,331 | 1,350 | 1,287 | 1,296 | 7,000 |
| 2023/12/13 | 1,263 | 1,304 | 1,263 | 1,301 | 8,900 |
| 2023/12/12 | 1,286 | 1,299 | 1,262 | 1,275 | 9,200 |
| 2023/12/11 | 1,298 | 1,314 | 1,282 | 1,285 | 6,800 |
| 2023/12/08 | 1,287 | 1,311 | 1,271 | 1,283 | 21,200 |
| 2023/12/07 | 1,351 | 1,351 | 1,305 | 1,314 | 14,700 |
| 2023/12/06 | 1,370 | 1,382 | 1,358 | 1,365 | 6,800 |
| 2023/12/05 | 1,391 | 1,400 | 1,364 | 1,370 | 9,800 |
| 2023/12/04 | 1,390 | 1,409 | 1,360 | 1,409 | 8,300 |
| 2023/12/01 | 1,415 | 1,420 | 1,386 | 1,390 | 12,000 |
| 2023/11/30 | 1,448 | 1,448 | 1,406 | 1,414 | 8,000 |
| 2023/11/29 | 1,452 | 1,483 | 1,416 | 1,431 | 19,900 |
| 2023/11/28 | 1,406 | 1,470 | 1,386 | 1,455 | 24,800 |
| 2023/11/27 | 1,421 | 1,448 | 1,381 | 1,406 | 14,000 |
| 2023/11/24 | 1,395 | 1,430 | 1,384 | 1,430 | 22,000 |
| 2023/11/22 | 1,340 | 1,365 | 1,318 | 1,365 | 18,700 |
| 2023/11/21 | 1,375 | 1,382 | 1,328 | 1,342 | 18,100 |
| 2023/11/20 | 1,331 | 1,383 | 1,315 | 1,375 | 29,900 |
| 2023/11/17 | 1,329 | 1,329 | 1,239 | 1,301 | 41,600 |
| 2023/11/16 | 1,322 | 1,345 | 1,288 | 1,305 | 23,400 |
| 2023/11/15 | 1,321 | 1,379 | 1,311 | 1,322 | 62,700 |
| 2023/11/14 | 1,577 | 1,577 | 1,488 | 1,511 | 21,100 |
| 2023/11/13 | 1,548 | 1,558 | 1,510 | 1,537 | 25,600 |
| 2023/11/10 | 1,611 | 1,638 | 1,508 | 1,508 | 58,100 |
| 2023/11/09 | 1,641 | 1,686 | 1,635 | 1,674 | 42,400 |
| 2023/11/08 | 1,661 | 1,670 | 1,605 | 1,641 | 16,000 |
| 2023/11/07 | 1,652 | 1,664 | 1,630 | 1,630 | 7,800 |
| 2023/11/06 | 1,645 | 1,681 | 1,617 | 1,674 | 22,400 |
| 2023/11/02 | 1,575 | 1,610 | 1,571 | 1,605 | 14,400 |
| 2023/11/01 | 1,571 | 1,603 | 1,526 | 1,543 | 13,100 |
| 2023/10/31 | 1,600 | 1,600 | 1,533 | 1,573 | 29,200 |
| 2023/10/30 | 1,571 | 1,652 | 1,571 | 1,615 | 9,500 |
| 2023/10/27 | 1,579 | 1,604 | 1,562 | 1,590 | 14,700 |
| 2023/10/26 | 1,617 | 1,632 | 1,580 | 1,580 | 15,200 |
| 2023/10/25 | 1,679 | 1,691 | 1,616 | 1,616 | 16,300 |
| 2023/10/24 | 1,563 | 1,656 | 1,563 | 1,640 | 23,800 |
| 2023/10/23 | 1,611 | 1,639 | 1,550 | 1,576 | 20,700 |
| 2023/10/20 | 1,581 | 1,638 | 1,572 | 1,611 | 23,500 |
| 2023/10/19 | 1,609 | 1,689 | 1,567 | 1,600 | 25,700 |
| 2023/10/18 | 1,661 | 1,688 | 1,630 | 1,688 | 5,100 |
| 2023/10/17 | 1,609 | 1,662 | 1,588 | 1,629 | 36,200 |
| 2023/10/16 | 1,598 | 1,638 | 1,585 | 1,585 | 34,100 |
| 2023/10/13 | 1,675 | 1,696 | 1,626 | 1,630 | 29,200 |
| 2023/10/12 | 1,746 | 1,746 | 1,672 | 1,699 | 23,100 |
| 2023/10/11 | 1,762 | 1,775 | 1,710 | 1,729 | 13,300 |
| 2023/10/10 | 1,776 | 1,793 | 1,754 | 1,771 | 9,100 |
| 2023/10/06 | 1,742 | 1,768 | 1,707 | 1,736 | 12,100 |
| 2023/10/05 | 1,756 | 1,775 | 1,723 | 1,741 | 16,600 |
| 2023/10/04 | 1,716 | 1,754 | 1,701 | 1,722 | 47,100 |
| 2023/10/03 | 1,894 | 1,895 | 1,766 | 1,770 | 43,400 |
| 2023/10/02 | 1,905 | 1,930 | 1,855 | 1,864 | 44,000 |
| 2023/09/29 | 1,910 | 1,934 | 1,855 | 1,876 | 16,600 |
| 2023/09/28 | 1,900 | 1,957 | 1,849 | 1,896 | 21,500 |
| 2023/09/27 | 1,886 | 1,929 | 1,861 | 1,884 | 28,300 |
| 2023/09/26 | 1,948 | 1,965 | 1,879 | 1,889 | 36,900 |
| 2023/09/25 | 1,837 | 1,923 | 1,822 | 1,908 | 26,700 |
| 2023/09/22 | 1,780 | 1,865 | 1,773 | 1,834 | 28,100 |
| 2023/09/21 | 1,833 | 1,833 | 1,752 | 1,798 | 27,300 |
| 2023/09/20 | 1,859 | 1,875 | 1,818 | 1,843 | 11,900 |
| 2023/09/19 | 1,811 | 1,850 | 1,793 | 1,838 | 17,000 |
| 2023/09/15 | 1,832 | 1,846 | 1,791 | 1,826 | 22,500 |
| 2023/09/14 | 1,833 | 1,860 | 1,817 | 1,817 | 19,600 |
| 2023/09/13 | 1,857 | 1,878 | 1,820 | 1,833 | 19,300 |
| 2023/09/12 | 1,848 | 1,910 | 1,848 | 1,873 | 22,600 |
| 2023/09/11 | 1,885 | 1,948 | 1,848 | 1,848 | 26,600 |
| 2023/09/08 | 1,927 | 1,927 | 1,871 | 1,894 | 21,400 |
| 2023/09/07 | 1,967 | 1,967 | 1,889 | 1,927 | 22,500 |
| 2023/09/06 | 1,966 | 1,966 | 1,919 | 1,959 | 22,200 |
| 2023/09/05 | 1,991 | 2,000 | 1,925 | 1,926 | 48,300 |
| 2023/09/04 | 2,030 | 2,060 | 1,990 | 2,004 | 43,200 |
| 2023/09/01 | 1,943 | 2,020 | 1,934 | 1,992 | 32,300 |
| 2023/08/31 | 1,981 | 2,061 | 1,953 | 1,957 | 64,600 |
| 2023/08/30 | 1,961 | 1,968 | 1,887 | 1,941 | 36,200 |
| 2023/08/29 | 1,913 | 1,947 | 1,872 | 1,921 | 38,500 |
| 2023/08/28 | 1,905 | 1,946 | 1,844 | 1,878 | 36,600 |
| 2023/08/25 | 1,888 | 1,937 | 1,780 | 1,865 | 69,800 |
| 2023/08/24 | 1,983 | 2,011 | 1,906 | 1,915 | 48,100 |
| 2023/08/23 | 2,000 | 2,016 | 1,977 | 1,983 | 23,400 |
| 2023/08/22 | 2,029 | 2,059 | 1,935 | 1,981 | 58,100 |
| 2023/08/21 | 2,005 | 2,059 | 1,988 | 2,018 | 38,800 |
| 2023/08/18 | 2,023 | 2,099 | 1,954 | 2,010 | 46,800 |
| 2023/08/17 | 2,057 | 2,099 | 1,996 | 2,073 | 46,300 |
| 2023/08/16 | 2,119 | 2,119 | 2,006 | 2,049 | 56,200 |
| 2023/08/15 | 2,239 | 2,239 | 2,020 | 2,042 | 182,400 |
| 2023/08/14 | 2,190 | 2,390 | 2,187 | 2,239 | 229,000 |
| 2023/08/10 | 2,681 | 2,736 | 2,623 | 2,686 | 91,400 |
| 2023/08/09 | 2,783 | 2,832 | 2,760 | 2,781 | 47,400 |
| 2023/08/08 | 2,929 | 2,929 | 2,785 | 2,802 | 74,100 |
| 2023/08/07 | 3,055 | 3,055 | 2,889 | 2,933 | 82,000 |
| 2023/08/04 | 3,190 | 3,210 | 3,045 | 3,055 | 43,300 |
| 2023/08/03 | 3,090 | 3,215 | 3,075 | 3,170 | 40,200 |
| 2023/08/02 | 3,125 | 3,215 | 3,090 | 3,120 | 55,000 |
| 2023/08/01 | 3,185 | 3,210 | 2,997 | 3,075 | 83,300 |
| 2023/07/31 | 3,290 | 3,310 | 3,120 | 3,190 | 60,000 |
| 2023/07/28 | 3,125 | 3,230 | 3,085 | 3,210 | 74,800 |
| 2023/07/27 | 3,400 | 3,425 | 3,150 | 3,195 | 121,200 |
| 2023/07/26 | 3,390 | 3,475 | 3,325 | 3,450 | 97,600 |
| 2023/07/25 | 3,295 | 3,370 | 3,210 | 3,355 | 58,100 |
| 2023/07/24 | 3,130 | 3,285 | 3,115 | 3,285 | 70,600 |
| 2023/07/21 | 3,170 | 3,200 | 3,085 | 3,125 | 56,500 |
| 2023/07/20 | 3,305 | 3,315 | 3,200 | 3,215 | 57,800 |
| 2023/07/19 | 3,185 | 3,320 | 3,145 | 3,320 | 106,300 |
| 2023/07/18 | 3,250 | 3,370 | 3,080 | 3,140 | 150,500 |
| 2023/07/14 | 3,160 | 3,265 | 3,105 | 3,180 | 90,400 |
| 2023/07/13 | 2,932 | 3,145 | 2,912 | 3,140 | 89,100 |
| 2023/07/12 | 3,125 | 3,170 | 2,820 | 2,932 | 162,500 |
| 2023/07/11 | 2,995 | 3,160 | 2,995 | 3,125 | 80,100 |
| 2023/07/10 | 3,035 | 3,075 | 2,967 | 2,998 | 52,500 |