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 |
|---|---|---|---|---|---|
| 2025/07/31 | 493 | 493 | 486 | 487 | 3,000 |
| 2025/07/30 | 493 | 493 | 484 | 489 | 1,600 |
| 2025/07/29 | 490 | 495 | 489 | 493 | 1,100 |
| 2025/07/28 | 487 | 494 | 485 | 490 | 1,000 |
| 2025/07/25 | 491 | 495 | 486 | 490 | 4,800 |
| 2025/07/24 | 486 | 487 | 477 | 483 | 6,600 |
| 2025/07/23 | 493 | 494 | 486 | 490 | 3,400 |
| 2025/07/22 | 495 | 495 | 491 | 493 | 6,000 |
| 2025/07/18 | 497 | 500 | 497 | 497 | 1,200 |
| 2025/07/17 | 495 | 502 | 495 | 501 | 4,100 |
| 2025/07/16 | 493 | 507 | 485 | 497 | 8,300 |
| 2025/07/15 | 498 | 498 | 484 | 485 | 7,800 |
| 2025/07/14 | 513 | 513 | 499 | 499 | 3,700 |
| 2025/07/11 | 520 | 520 | 491 | 513 | 11,500 |
| 2025/07/10 | 490 | 510 | 489 | 510 | 11,700 |
| 2025/07/09 | 492 | 492 | 477 | 483 | 8,600 |
| 2025/07/08 | 485 | 489 | 475 | 484 | 12,500 |
| 2025/07/07 | 473 | 480 | 465 | 480 | 14,800 |
| 2025/07/04 | 491 | 491 | 467 | 479 | 39,400 |
| 2025/07/03 | 545 | 551 | 499 | 501 | 76,700 |
| 2025/07/02 | 530 | 630 | 526 | 555 | 539,300 |
| 2025/07/01 | 447 | 530 | 447 | 530 | 36,500 |
| 2025/06/30 | 456 | 459 | 446 | 450 | 3,400 |
| 2025/06/27 | 462 | 465 | 453 | 453 | 3,800 |
| 2025/06/26 | 468 | 468 | 465 | 466 | 900 |
| 2025/06/25 | 470 | 470 | 440 | 462 | 15,400 |
| 2025/06/24 | 472 | 472 | 458 | 469 | 23,900 |
| 2025/06/23 | 463 | 463 | 456 | 456 | 3,200 |
| 2025/06/20 | 470 | 475 | 470 | 471 | 1,500 |
| 2025/06/19 | 472 | 474 | 468 | 470 | 2,200 |
| 2025/06/18 | 471 | 479 | 460 | 472 | 4,000 |
| 2025/06/17 | 470 | 502 | 467 | 469 | 12,200 |
| 2025/06/16 | 461 | 461 | 453 | 460 | 2,300 |
| 2025/06/13 | 465 | 465 | 451 | 461 | 3,300 |
| 2025/06/12 | 444 | 467 | 444 | 457 | 6,800 |
| 2025/06/11 | 453 | 453 | 444 | 447 | 1,400 |
| 2025/06/10 | 453 | 457 | 446 | 450 | 2,700 |
| 2025/06/09 | 455 | 457 | 452 | 452 | 1,500 |
| 2025/06/06 | 446 | 452 | 446 | 452 | 2,800 |
| 2025/06/05 | 448 | 450 | 442 | 450 | 1,200 |
| 2025/06/04 | 446 | 446 | 446 | 446 | 400 |
| 2025/06/03 | 445 | 448 | 445 | 448 | 700 |
| 2025/06/02 | 449 | 449 | 445 | 448 | 900 |
| 2025/05/30 | 442 | 444 | 442 | 444 | 1,300 |
| 2025/05/29 | 444 | 445 | 442 | 442 | 1,100 |
| 2025/05/28 | 450 | 450 | 442 | 444 | 5,400 |
| 2025/05/27 | 445 | 445 | 445 | 445 | 100 |
| 2025/05/26 | 442 | 446 | 442 | 446 | 1,400 |
| 2025/05/23 | 451 | 451 | 443 | 450 | 1,500 |
| 2025/05/22 | 443 | 451 | 439 | 451 | 4,500 |
| 2025/05/21 | 461 | 461 | 442 | 442 | 13,200 |
| 2025/05/20 | 442 | 480 | 433 | 461 | 8,300 |
| 2025/05/19 | 444 | 450 | 431 | 446 | 7,900 |
| 2025/05/16 | 442 | 451 | 442 | 451 | 700 |
| 2025/05/15 | 467 | 467 | 431 | 441 | 5,100 |
| 2025/05/14 | 475 | 477 | 466 | 475 | 3,000 |
| 2025/05/13 | 463 | 463 | 451 | 459 | 2,300 |
| 2025/05/12 | 460 | 460 | 453 | 459 | 900 |
| 2025/05/09 | 467 | 470 | 453 | 463 | 2,700 |
| 2025/05/08 | 483 | 495 | 471 | 475 | 9,800 |
| 2025/05/07 | 439 | 498 | 439 | 467 | 50,400 |
| 2025/05/02 | 442 | 462 | 439 | 444 | 29,500 |
| 2025/05/01 | 442 | 442 | 442 | 442 | 500 |
| 2025/04/30 | 450 | 459 | 441 | 445 | 6,600 |
| 2025/04/28 | 456 | 460 | 441 | 460 | 6,200 |
| 2025/04/25 | 462 | 462 | 454 | 458 | 1,400 |
| 2025/04/24 | 460 | 460 | 450 | 454 | 700 |
| 2025/04/23 | 486 | 486 | 450 | 457 | 7,800 |
| 2025/04/22 | 500 | 500 | 484 | 486 | 4,200 |
| 2025/04/21 | 484 | 513 | 475 | 500 | 19,800 |
| 2025/04/18 | 431 | 467 | 418 | 460 | 43,000 |
| 2025/04/17 | 406 | 422 | 406 | 407 | 1,800 |
| 2025/04/16 | 412 | 412 | 405 | 406 | 4,200 |
| 2025/04/15 | 393 | 406 | 386 | 406 | 4,300 |
| 2025/04/14 | 382 | 394 | 382 | 394 | 1,100 |
| 2025/04/11 | 377 | 379 | 377 | 379 | 200 |
| 2025/04/10 | 384 | 384 | 369 | 377 | 2,600 |
| 2025/04/09 | 362 | 366 | 351 | 363 | 7,100 |
| 2025/04/08 | 363 | 370 | 355 | 370 | 10,800 |
| 2025/04/07 | 352 | 360 | 338 | 347 | 20,600 |
| 2025/04/04 | 440 | 440 | 399 | 408 | 17,900 |
| 2025/04/03 | 448 | 455 | 440 | 444 | 6,000 |
| 2025/04/02 | 473 | 481 | 452 | 459 | 4,600 |
| 2025/04/01 | 477 | 477 | 473 | 473 | 500 |
| 2025/03/31 | 491 | 491 | 471 | 473 | 4,700 |
| 2025/03/28 | 479 | 494 | 474 | 494 | 2,100 |
| 2025/03/27 | 481 | 481 | 478 | 479 | 700 |
| 2025/03/26 | 485 | 486 | 485 | 485 | 400 |
| 2025/03/25 | 499 | 499 | 485 | 485 | 2,400 |
| 2025/03/24 | 492 | 499 | 485 | 485 | 5,100 |
| 2025/03/21 | 493 | 496 | 485 | 485 | 6,200 |
| 2025/03/19 | 481 | 493 | 473 | 485 | 6,100 |
| 2025/03/18 | 471 | 471 | 468 | 468 | 300 |
| 2025/03/17 | 468 | 478 | 468 | 469 | 2,200 |
| 2025/03/14 | 467 | 468 | 467 | 468 | 1,900 |
| 2025/03/13 | 480 | 480 | 466 | 472 | 1,600 |
| 2025/03/12 | 473 | 478 | 473 | 477 | 1,800 |
| 2025/03/11 | 468 | 471 | 467 | 471 | 600 |
| 2025/03/10 | 480 | 480 | 472 | 473 | 2,300 |
| 2025/03/07 | 500 | 500 | 480 | 480 | 1,700 |
| 2025/03/06 | 481 | 500 | 481 | 500 | 2,600 |
| 2025/03/05 | 486 | 489 | 480 | 480 | 5,200 |
| 2025/03/04 | 485 | 501 | 485 | 489 | 6,300 |
| 2025/03/03 | 504 | 504 | 484 | 484 | 10,700 |
| 2025/02/28 | 512 | 538 | 504 | 504 | 17,800 |
| 2025/02/27 | 479 | 512 | 479 | 497 | 8,500 |
| 2025/02/26 | 470 | 480 | 461 | 480 | 7,500 |
| 2025/02/25 | 472 | 475 | 470 | 470 | 3,100 |
| 2025/02/21 | 461 | 469 | 461 | 466 | 3,200 |
| 2025/02/20 | 470 | 470 | 459 | 460 | 1,900 |
| 2025/02/19 | 470 | 474 | 467 | 471 | 4,600 |
| 2025/02/18 | 475 | 475 | 460 | 467 | 3,100 |
| 2025/02/17 | 452 | 475 | 451 | 475 | 24,800 |
| 2025/02/14 | 501 | 507 | 501 | 502 | 1,500 |
| 2025/02/13 | 503 | 508 | 501 | 501 | 3,300 |
| 2025/02/12 | 510 | 514 | 502 | 507 | 5,500 |
| 2025/02/10 | 510 | 520 | 510 | 510 | 7,300 |
| 2025/02/07 | 488 | 511 | 488 | 508 | 8,900 |
| 2025/02/06 | 503 | 506 | 491 | 491 | 16,700 |
| 2025/02/05 | 582 | 582 | 517 | 517 | 33,000 |
| 2025/02/04 | 603 | 661 | 550 | 562 | 139,000 |
| 2025/02/03 | 639 | 639 | 556 | 601 | 243,900 |
| 2025/01/31 | 539 | 539 | 539 | 539 | 6,400 |
| 2025/01/30 | 455 | 459 | 445 | 459 | 4,600 |
| 2025/01/29 | 453 | 458 | 448 | 458 | 2,100 |
| 2025/01/28 | 452 | 459 | 449 | 459 | 3,800 |
| 2025/01/27 | 460 | 460 | 448 | 457 | 1,100 |
| 2025/01/24 | 454 | 460 | 444 | 460 | 1,700 |
| 2025/01/23 | 451 | 459 | 446 | 446 | 2,100 |
| 2025/01/22 | 451 | 460 | 451 | 452 | 3,600 |
| 2025/01/21 | 457 | 460 | 450 | 451 | 1,500 |
| 2025/01/20 | 459 | 460 | 454 | 454 | 1,300 |
| 2025/01/17 | 446 | 460 | 443 | 460 | 700 |
| 2025/01/16 | 460 | 460 | 447 | 448 | 800 |
| 2025/01/15 | 451 | 453 | 444 | 444 | 6,100 |
| 2025/01/14 | 462 | 462 | 452 | 452 | 5,100 |
| 2025/01/10 | 466 | 474 | 466 | 469 | 1,200 |
| 2025/01/09 | 482 | 482 | 473 | 473 | 2,400 |
| 2025/01/08 | 467 | 482 | 467 | 481 | 3,800 |
| 2025/01/07 | 462 | 472 | 460 | 470 | 8,200 |
| 2025/01/06 | 468 | 468 | 457 | 464 | 7,300 |
| 2024/12/30 | 473 | 473 | 458 | 467 | 5,100 |
| 2024/12/27 | 481 | 530 | 444 | 466 | 112,100 |
| 2024/12/26 | 521 | 610 | 460 | 481 | 413,000 |
| 2024/12/25 | 441 | 521 | 420 | 521 | 46,900 |
| 2024/12/24 | 447 | 448 | 431 | 441 | 19,800 |
| 2024/12/23 | 480 | 480 | 450 | 454 | 29,700 |
| 2024/12/20 | 487 | 489 | 480 | 482 | 16,600 |
| 2024/12/19 | 505 | 514 | 500 | 505 | 10,000 |
| 2024/12/18 | 544 | 544 | 506 | 514 | 21,200 |
| 2024/12/17 | 559 | 559 | 540 | 550 | 6,700 |
| 2024/12/16 | 561 | 561 | 541 | 547 | 12,300 |
| 2024/12/13 | 569 | 569 | 561 | 561 | 6,600 |
| 2024/12/12 | 578 | 581 | 563 | 563 | 7,200 |
| 2024/12/11 | 581 | 581 | 575 | 578 | 3,200 |
| 2024/12/10 | 575 | 581 | 573 | 579 | 4,600 |
| 2024/12/09 | 575 | 575 | 568 | 574 | 2,500 |
| 2024/12/06 | 575 | 578 | 570 | 577 | 3,400 |
| 2024/12/05 | 574 | 574 | 569 | 570 | 6,100 |
| 2024/12/04 | 581 | 581 | 574 | 574 | 5,100 |
| 2024/12/03 | 585 | 587 | 578 | 581 | 3,300 |
| 2024/12/02 | 583 | 589 | 582 | 584 | 1,600 |
| 2024/11/29 | 594 | 594 | 584 | 584 | 2,800 |
| 2024/11/28 | 591 | 593 | 590 | 593 | 1,300 |
| 2024/11/27 | 580 | 591 | 580 | 591 | 4,000 |
| 2024/11/26 | 582 | 593 | 580 | 580 | 2,700 |
| 2024/11/25 | 587 | 592 | 581 | 582 | 6,400 |
| 2024/11/22 | 608 | 608 | 581 | 581 | 15,000 |
| 2024/11/21 | 613 | 614 | 598 | 598 | 2,700 |
| 2024/11/20 | 625 | 625 | 607 | 613 | 3,600 |
| 2024/11/19 | 600 | 678 | 595 | 622 | 73,400 |
| 2024/11/18 | 600 | 605 | 596 | 597 | 9,800 |
| 2024/11/15 | 600 | 611 | 590 | 594 | 48,200 |
| 2024/11/14 | 677 | 690 | 662 | 690 | 5,900 |
| 2024/11/13 | 685 | 695 | 675 | 683 | 4,000 |
| 2024/11/12 | 682 | 687 | 682 | 687 | 600 |
| 2024/11/11 | 691 | 691 | 691 | 691 | 100 |
| 2024/11/08 | 685 | 698 | 683 | 689 | 1,600 |
| 2024/11/07 | 700 | 700 | 688 | 695 | 700 |
| 2024/11/06 | 712 | 712 | 689 | 690 | 3,900 |
| 2024/11/05 | 715 | 715 | 699 | 699 | 700 |
| 2024/11/01 | 692 | 700 | 692 | 700 | 600 |
| 2024/10/31 | 682 | 690 | 682 | 690 | 200 |
| 2024/10/30 | 712 | 712 | 687 | 690 | 3,500 |
| 2024/10/29 | 717 | 717 | 696 | 710 | 1,400 |
| 2024/10/28 | 693 | 722 | 680 | 722 | 1,200 |
| 2024/10/25 | 718 | 718 | 700 | 700 | 1,600 |
| 2024/10/24 | 723 | 728 | 711 | 718 | 1,700 |
| 2024/10/23 | 732 | 735 | 730 | 730 | 800 |
| 2024/10/22 | 747 | 747 | 735 | 735 | 1,600 |
| 2024/10/21 | 761 | 765 | 747 | 747 | 2,200 |
| 2024/10/18 | 770 | 770 | 756 | 768 | 2,400 |
| 2024/10/17 | 775 | 775 | 762 | 770 | 600 |
| 2024/10/16 | 785 | 785 | 765 | 775 | 1,700 |
| 2024/10/15 | 785 | 785 | 768 | 779 | 2,800 |
| 2024/10/11 | 788 | 788 | 779 | 781 | 2,800 |
| 2024/10/10 | 800 | 800 | 799 | 799 | 200 |
| 2024/10/09 | 806 | 806 | 793 | 803 | 1,000 |
| 2024/10/08 | 790 | 802 | 790 | 802 | 2,100 |
| 2024/10/07 | 800 | 800 | 788 | 793 | 1,700 |