日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 7,670 7,950 7,540 7,780 13,100
2018/12/27 7,600 7,940 7,320 7,820 29,600
2018/12/26 7,210 7,210 6,830 7,020 23,300
2018/12/25 6,770 7,180 6,600 6,760 44,500
2018/12/21 7,770 7,970 7,030 7,420 36,000
2018/12/20 8,140 8,290 7,680 7,770 34,300
2018/12/19 8,070 8,550 7,850 8,440 28,400
2018/12/18 8,490 8,490 8,050 8,130 23,900
2018/12/17 9,140 9,180 8,760 8,760 18,200
2018/12/14 9,110 9,350 8,780 9,290 29,400
2018/12/13 8,470 9,130 8,450 9,060 36,300
2018/12/12 8,150 8,530 8,150 8,520 17,400
2018/12/11 8,320 8,400 8,120 8,170 10,900
2018/12/10 8,370 8,490 8,140 8,160 17,200
2018/12/07 8,480 8,750 8,370 8,520 21,600
2018/12/06 8,480 8,530 8,230 8,290 13,500
2018/12/05 8,110 8,600 8,070 8,530 22,300
2018/12/04 8,250 8,370 8,150 8,250 10,300
2018/12/03 8,240 8,310 8,030 8,300 15,200
2018/11/30 7,980 8,400 7,910 8,100 26,300
2018/11/29 8,300 8,530 7,910 7,970 32,700
2018/11/28 7,920 8,600 7,890 8,250 48,600
2018/11/27 7,600 7,950 7,600 7,770 19,700
2018/11/26 7,060 7,670 7,040 7,580 29,900
2018/11/22 7,100 7,200 6,930 6,930 11,000
2018/11/21 6,820 7,080 6,810 6,960 8,700
2018/11/20 7,160 7,160 6,880 6,950 12,200
2018/11/19 7,010 7,270 6,860 7,160 22,100
2018/11/16 7,110 7,120 6,890 6,920 7,800
2018/11/15 7,180 7,300 7,050 7,110 12,100
2018/11/14 7,400 7,720 7,160 7,210 17,200
2018/11/13 6,850 7,700 6,850 7,400 19,800
2018/11/12 7,400 7,500 7,130 7,130 21,800
2018/11/09 7,280 7,640 7,050 7,440 22,500
2018/11/08 7,320 7,320 7,140 7,150 11,300
2018/11/07 7,000 7,240 6,950 7,020 17,800
2018/11/06 6,930 7,030 6,790 6,840 16,800
2018/11/05 6,730 7,270 6,600 7,080 58,500
2018/11/02 7,710 8,180 7,710 7,830 35,200
2018/11/01 7,440 7,920 7,270 7,720 28,200
2018/10/31 7,550 7,590 7,260 7,440 23,800
2018/10/30 6,590 7,370 6,430 7,100 29,900
2018/10/29 6,650 7,030 6,400 6,690 37,300
2018/10/26 7,140 7,210 6,370 6,550 37,900
2018/10/25 7,000 7,180 6,890 6,920 35,100
2018/10/24 7,850 7,890 7,320 7,400 26,600
2018/10/23 7,900 8,180 7,620 7,670 26,500
2018/10/22 7,800 8,000 7,610 7,900 12,700
2018/10/19 7,850 8,010 7,790 7,940 15,700
2018/10/18 8,090 8,240 8,050 8,150 13,400
2018/10/17 8,350 8,390 7,930 8,030 22,800
2018/10/16 7,900 8,190 7,790 8,070 17,700
2018/10/15 7,780 7,950 7,540 7,620 25,900
2018/10/12 7,580 7,840 7,420 7,720 33,800
2018/10/11 7,600 7,980 7,150 7,550 86,400
2018/10/10 8,160 8,460 8,160 8,340 18,400
2018/10/09 8,180 8,300 7,970 8,150 18,400
2018/10/05 8,540 8,750 8,200 8,230 35,500
2018/10/04 8,860 9,070 8,750 8,770 25,000
2018/10/03 9,000 9,060 8,750 8,980 24,000
2018/10/02 9,450 9,480 8,900 9,090 47,800
2018/10/01 9,120 9,530 9,070 9,310 33,300
2018/09/28 8,970 9,090 8,800 9,000 28,900
2018/09/27 9,040 9,110 8,670 8,820 35,900
2018/09/26 9,350 9,630 9,000 9,110 35,500
2018/09/25 9,160 9,520 8,990 9,300 32,100
2018/09/21 9,000 9,370 8,660 9,310 44,300
2018/09/20 9,320 9,320 8,670 8,930 63,700
2018/09/19 9,900 9,940 9,170 9,350 71,500
2018/09/18 9,840 10,100 9,660 9,840 58,700
2018/09/14 9,420 10,140 9,380 9,990 123,100
2018/09/13 9,230 9,590 9,150 9,230 42,600
2018/09/12 9,390 9,670 9,120 9,130 58,500
2018/09/11 9,480 9,920 9,030 9,180 82,700
2018/09/10 8,960 9,470 8,840 9,370 67,100
2018/09/07 8,600 9,100 8,470 8,960 51,900
2018/09/06 8,340 8,720 8,120 8,660 42,400
2018/09/05 8,790 9,190 8,270 8,280 103,700
2018/09/04 8,170 8,860 7,860 8,790 71,400
2018/09/03 8,180 8,450 8,000 8,030 50,900
2018/08/31 8,730 8,790 8,430 8,600 67,700
2018/08/30 9,070 9,150 8,630 8,920 116,100
2018/08/29 8,090 9,120 8,010 8,700 215,700
2018/08/28 7,900 8,100 7,690 7,810 97,700
2018/08/27 7,200 7,900 7,140 7,680 116,400
2018/08/24 6,880 7,290 6,640 7,000 76,100
2018/08/23 6,840 7,080 6,640 6,780 60,800
2018/08/22 6,350 7,100 6,330 6,760 100,500
2018/08/21 6,530 6,600 6,180 6,430 79,300
2018/08/20 6,950 6,950 6,100 6,430 163,300
2018/08/17 7,300 7,430 6,790 7,000 112,400
2018/08/16 8,250 8,250 7,000 7,180 193,100
2018/08/15 9,810 10,100 8,350 8,390 254,900
2018/08/14 9,110 9,110 9,110 9,110 7,100
2018/08/13 7,810 7,820 7,130 7,610 42,000
2018/08/10 8,220 8,250 8,020 8,110 12,600
2018/08/09 8,480 8,540 8,300 8,360 11,300
2018/08/08 8,110 8,690 8,110 8,460 35,300
2018/08/07 8,020 8,190 7,840 8,150 19,800
2018/08/06 8,550 8,550 7,880 7,970 32,300
2018/08/03 8,500 8,640 8,300 8,400 12,700
2018/08/02 8,550 8,750 8,410 8,440 26,300
2018/08/01 8,850 8,890 8,590 8,620 25,300
2018/07/31 8,900 9,200 8,680 8,850 30,000
2018/07/30 9,180 9,240 8,960 9,000 20,000
2018/07/27 9,640 9,670 9,200 9,320 26,900
2018/07/26 10,060 10,060 9,640 9,700 14,100
2018/07/25 10,090 10,240 9,850 9,950 21,600
2018/07/24 9,680 10,340 9,480 9,940 43,100
2018/07/23 9,590 9,880 9,450 9,600 16,200
2018/07/20 9,560 9,850 9,130 9,830 43,100
2018/07/19 9,820 9,900 9,610 9,710 14,900
2018/07/18 9,950 10,240 9,600 9,840 41,100
2018/07/17 10,200 10,350 9,900 9,940 26,800
2018/07/13 10,900 10,920 10,260 10,380 37,700
2018/07/12 10,390 10,930 10,370 10,810 43,700
2018/07/11 10,250 10,630 9,910 10,300 54,900
2018/07/10 11,090 11,600 10,360 10,360 84,800
2018/07/09 11,040 11,290 10,340 10,830 69,600
2018/07/06 9,390 10,840 9,390 10,830 140,300
2018/07/05 8,990 9,590 8,990 9,340 60,200
2018/07/04 9,010 9,280 8,580 9,170 54,300
2018/07/03 9,110 9,530 8,650 9,140 70,100
2018/07/02 9,930 10,100 8,940 8,960 115,000
2018/06/29 9,890 10,590 9,680 10,230 48,200
2018/06/28 10,800 10,800 9,520 9,980 84,900
2018/06/27 10,520 11,210 10,400 10,800 41,800
2018/06/26 10,390 11,190 10,080 10,630 89,800
2018/06/25 11,750 11,770 10,310 10,690 84,200
2018/06/22 12,300 12,300 11,360 11,650 82,000
2018/06/21 13,000 13,090 12,140 12,630 104,500
2018/06/20 12,600 13,300 12,030 13,190 130,100
2018/06/19 12,260 13,220 11,220 11,800 219,900
2018/06/18 12,170 12,590 11,590 11,960 123,600
2018/06/15 11,310 12,410 11,150 12,410 166,800
2018/06/14 10,780 11,400 10,620 11,400 82,100
2018/06/13 10,090 11,150 10,000 10,820 110,200
2018/06/12 10,110 10,300 9,860 9,950 34,300
2018/06/11 10,320 10,390 9,850 10,210 68,700
2018/06/08 9,620 10,570 9,610 10,570 135,400
2018/06/07 9,120 9,470 8,870 9,470 70,700
2018/06/06 9,630 9,860 8,820 8,820 111,300
2018/06/05 9,750 10,080 9,150 9,950 188,200
2018/06/04 9,520 9,840 9,270 9,650 137,100
2018/06/01 8,710 9,690 8,560 9,520 256,000
2018/05/31 8,230 8,890 8,050 8,700 153,700
2018/05/30 8,260 8,450 8,030 8,080 89,200
2018/05/29 8,850 8,850 8,260 8,540 138,500
2018/05/28 9,290 9,420 8,820 8,960 180,300
2018/05/25 8,660 9,150 8,480 9,150 167,400
2018/05/24 8,310 8,840 8,250 8,710 229,200
2018/05/23 8,000 8,150 7,710 7,880 44,000
2018/05/22 8,300 8,560 7,870 8,100 195,300
2018/05/21 7,230 7,940 7,120 7,940 126,500
2018/05/18 7,450 7,560 6,780 6,940 89,400
2018/05/17 7,000 7,300 6,450 7,300 167,100
2018/05/16 7,670 8,140 7,120 7,300 144,600
2018/05/15 7,220 7,670 7,200 7,670 173,000
2018/05/14 6,670 6,670 6,670 6,670 3,900
2018/05/11 5,600 5,670 5,500 5,670 15,800
2018/05/10 5,590 5,880 5,590 5,700 17,700
2018/05/09 5,410 5,660 5,390 5,630 15,100
2018/05/08 5,640 5,680 5,430 5,490 13,300
2018/05/07 5,430 5,790 5,290 5,660 33,200
2018/05/02 5,510 5,510 5,240 5,380 24,900
2018/05/01 5,610 5,700 5,480 5,510 17,000
2018/04/27 5,860 5,860 5,640 5,680 26,700
2018/04/26 6,200 6,290 5,610 5,770 59,500
2018/04/25 6,230 6,340 6,030 6,240 56,400
2018/04/24 6,700 7,020 6,310 6,330 211,000
2018/04/23 6,310 6,690 6,170 6,600 155,000
2018/04/20 6,420 6,580 5,970 6,060 132,400
2018/04/19 6,600 7,180 6,210 6,320 364,600
2018/04/18 6,060 6,940 5,970 6,650 437,200
2018/04/17 5,750 5,990 5,090 5,970 239,400
2018/04/16 6,320 6,650 5,480 5,580 220,400
2018/04/13 6,620 6,800 6,100 6,350 191,900
2018/04/12 7,080 7,260 6,380 6,580 216,600
2018/04/11 8,290 8,340 7,050 7,050 230,700
2018/04/10 8,700 9,170 8,210 8,440 194,600
2018/04/09 9,200 9,480 8,310 8,430 304,900
2018/04/06 12,000 12,440 10,110 10,250 722,200
2018/04/05 10,000 11,390 9,910 11,220 474,000

このページの先頭へ