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
2019/12/30 2,150 2,158 2,116 2,125 10,500
2019/12/27 2,199 2,227 2,145 2,163 14,800
2019/12/26 2,138 2,200 2,122 2,162 26,900
2019/12/25 2,153 2,230 2,113 2,125 22,500
2019/12/24 2,085 2,177 2,085 2,153 19,100
2019/12/23 2,106 2,130 2,065 2,084 19,700
2019/12/20 2,065 2,147 2,006 2,069 22,500
2019/12/19 2,100 2,118 2,010 2,033 32,100
2019/12/18 2,122 2,177 2,080 2,100 27,700
2019/12/17 2,201 2,201 2,100 2,134 37,400
2019/12/16 2,250 2,296 2,207 2,225 18,100
2019/12/13 2,285 2,318 2,238 2,250 18,800
2019/12/12 2,338 2,338 2,252 2,285 18,300
2019/12/11 2,350 2,380 2,305 2,314 10,100
2019/12/10 2,411 2,465 2,351 2,367 24,700
2019/12/09 2,390 2,480 2,354 2,422 29,200
2019/12/06 2,303 2,374 2,301 2,340 20,900
2019/12/05 2,500 2,513 2,330 2,345 56,100
2019/12/04 2,167 2,680 2,138 2,470 218,400
2019/12/03 2,239 2,242 2,167 2,180 25,100
2019/12/02 2,300 2,313 2,260 2,262 15,400
2019/11/29 2,335 2,335 2,296 2,316 9,500
2019/11/28 2,330 2,365 2,261 2,307 15,400
2019/11/27 2,225 2,365 2,201 2,365 43,400
2019/11/26 2,238 2,274 2,199 2,220 10,900
2019/11/25 2,172 2,232 2,138 2,228 18,600
2019/11/22 2,121 2,185 2,119 2,150 12,900
2019/11/21 2,133 2,133 2,080 2,116 17,800
2019/11/20 2,136 2,284 2,136 2,174 18,900
2019/11/19 2,070 2,219 2,070 2,200 21,500
2019/11/18 2,016 2,090 2,016 2,055 14,900
2019/11/15 2,016 2,024 1,984 2,016 33,800
2019/11/14 2,128 2,128 2,025 2,025 66,600
2019/11/13 2,370 2,399 2,300 2,300 25,700
2019/11/12 2,457 2,499 2,417 2,417 4,100
2019/11/11 2,415 2,464 2,369 2,464 8,600
2019/11/08 2,437 2,437 2,380 2,391 10,100
2019/11/07 2,430 2,448 2,400 2,437 5,000
2019/11/06 2,495 2,495 2,413 2,429 9,200
2019/11/05 2,500 2,537 2,455 2,494 8,700
2019/11/01 2,466 2,540 2,466 2,495 7,600
2019/10/31 2,480 2,562 2,422 2,516 9,900
2019/10/30 2,491 2,491 2,427 2,454 6,200
2019/10/29 2,486 2,486 2,409 2,473 17,000
2019/10/28 2,519 2,519 2,435 2,476 6,000
2019/10/25 2,496 2,580 2,474 2,519 8,200
2019/10/24 2,550 2,620 2,474 2,481 20,400
2019/10/23 2,426 2,599 2,351 2,599 42,700
2019/10/21 2,246 2,403 2,237 2,363 20,200
2019/10/18 2,309 2,330 2,226 2,246 20,500
2019/10/17 2,386 2,386 2,311 2,331 17,400
2019/10/16 2,400 2,448 2,374 2,386 6,200
2019/10/15 2,422 2,458 2,378 2,385 14,900
2019/10/11 2,465 2,499 2,420 2,430 9,300
2019/10/10 2,445 2,525 2,430 2,493 10,200
2019/10/09 2,500 2,504 2,462 2,470 11,300
2019/10/08 2,524 2,531 2,481 2,518 8,300
2019/10/07 2,507 2,535 2,471 2,524 4,800
2019/10/04 2,460 2,495 2,436 2,495 6,000
2019/10/03 2,427 2,434 2,405 2,410 15,000
2019/10/02 2,536 2,559 2,464 2,477 23,100
2019/10/01 2,630 2,670 2,514 2,536 24,100
2019/09/30 2,710 2,810 2,566 2,620 22,600
2019/09/27 2,750 2,750 2,688 2,710 8,900
2019/09/26 2,789 2,843 2,712 2,750 34,500
2019/09/25 2,519 2,689 2,475 2,689 26,200
2019/09/24 2,446 2,553 2,446 2,519 10,900
2019/09/20 2,430 2,455 2,390 2,446 10,100
2019/09/19 2,474 2,480 2,430 2,430 6,900
2019/09/18 2,497 2,497 2,420 2,424 4,800
2019/09/17 2,440 2,513 2,431 2,477 5,100
2019/09/13 2,492 2,492 2,433 2,490 6,500
2019/09/12 2,550 2,573 2,486 2,491 7,700
2019/09/11 2,452 2,550 2,445 2,550 8,600
2019/09/10 2,511 2,521 2,432 2,452 12,000
2019/09/09 2,555 2,555 2,456 2,511 7,400
2019/09/06 2,576 2,615 2,550 2,572 9,400
2019/09/05 2,516 2,620 2,515 2,563 14,100
2019/09/04 2,451 2,630 2,448 2,510 23,100
2019/09/03 2,449 2,501 2,437 2,470 7,800
2019/09/02 2,423 2,515 2,423 2,455 5,100
2019/08/30 2,369 2,540 2,369 2,468 17,200
2019/08/29 2,419 2,435 2,350 2,386 18,300
2019/08/28 2,501 2,516 2,405 2,439 22,000
2019/08/27 2,531 2,551 2,511 2,516 7,400
2019/08/26 2,524 2,580 2,510 2,517 21,100
2019/08/23 2,714 2,720 2,652 2,652 10,000
2019/08/22 2,737 2,775 2,709 2,714 6,400
2019/08/21 2,751 2,768 2,700 2,737 10,500
2019/08/20 2,778 2,793 2,751 2,766 7,000
2019/08/19 2,747 2,794 2,741 2,761 4,600
2019/08/16 2,755 2,845 2,705 2,755 22,100
2019/08/15 2,800 2,845 2,637 2,739 44,400
2019/08/14 3,085 3,145 2,872 2,892 92,600
2019/08/13 3,135 3,285 3,135 3,245 28,400
2019/08/09 3,200 3,200 3,150 3,150 7,700
2019/08/08 3,190 3,240 3,155 3,180 6,000
2019/08/07 3,220 3,275 3,170 3,190 11,100
2019/08/06 3,010 3,220 3,000 3,215 32,800
2019/08/05 3,290 3,300 3,060 3,125 43,900
2019/08/02 3,200 3,275 3,185 3,270 14,200
2019/08/01 3,175 3,280 3,175 3,260 12,000
2019/07/31 3,250 3,290 3,150 3,245 20,200
2019/07/30 3,205 3,350 3,190 3,240 39,100
2019/07/29 3,120 3,245 3,095 3,205 22,600
2019/07/26 3,120 3,145 3,100 3,105 15,000
2019/07/25 3,155 3,185 3,090 3,145 19,500
2019/07/24 3,130 3,250 3,100 3,170 28,100
2019/07/23 3,120 3,145 3,075 3,085 25,300
2019/07/22 3,130 3,145 3,095 3,100 17,900
2019/07/19 3,130 3,190 3,115 3,130 24,600
2019/07/18 3,240 3,240 3,050 3,115 43,800
2019/07/17 3,205 3,450 3,155 3,245 67,200
2019/07/16 3,290 3,290 3,185 3,260 33,000
2019/07/12 3,350 3,365 3,245 3,295 30,300
2019/07/11 3,370 3,375 3,305 3,345 16,000
2019/07/10 3,390 3,480 3,330 3,370 26,300
2019/07/09 3,510 3,575 3,330 3,390 39,300
2019/07/08 3,605 3,650 3,430 3,540 42,600
2019/07/05 3,815 3,815 3,580 3,675 46,000
2019/07/04 3,920 3,920 3,780 3,810 44,600
2019/07/03 3,505 3,945 3,505 3,850 124,000
2019/07/02 3,520 3,525 3,395 3,475 25,700
2019/07/01 3,275 3,495 3,275 3,485 43,600
2019/06/28 3,255 3,340 3,215 3,240 15,900
2019/06/27 3,295 3,400 3,240 3,275 21,500
2019/06/26 3,270 3,310 3,190 3,250 20,800
2019/06/25 3,385 3,520 3,275 3,335 39,900
2019/06/24 3,200 3,355 3,120 3,280 21,800
2019/06/21 3,210 3,290 3,160 3,195 18,500
2019/06/20 3,200 3,210 3,105 3,185 9,300
2019/06/19 3,245 3,265 3,175 3,190 18,700
2019/06/18 3,290 3,335 3,190 3,240 30,900
2019/06/17 3,360 3,380 3,285 3,340 11,700
2019/06/14 3,305 3,400 3,285 3,345 17,500
2019/06/13 3,300 3,325 3,245 3,250 8,700
2019/06/12 3,340 3,415 3,295 3,305 10,200
2019/06/11 3,380 3,450 3,295 3,355 23,500
2019/06/10 3,465 3,545 3,370 3,380 29,100
2019/06/07 3,175 3,425 3,170 3,395 40,000
2019/06/06 3,195 3,235 3,170 3,185 14,800
2019/06/05 3,300 3,350 3,175 3,175 23,300
2019/06/04 3,165 3,245 3,045 3,235 40,200
2019/06/03 3,280 3,280 3,135 3,165 39,200
2019/05/31 3,470 3,485 3,300 3,300 71,100
2019/05/30 3,505 3,620 3,430 3,490 65,000
2019/05/29 3,700 3,750 3,465 3,545 125,400
2019/05/28 4,000 4,200 3,730 3,740 265,400
2019/05/27 3,840 4,050 3,730 4,050 122,200
2019/05/24 3,205 3,380 3,185 3,350 30,300
2019/05/23 3,430 3,465 3,205 3,245 52,900
2019/05/22 3,490 3,640 3,385 3,430 64,000
2019/05/21 3,700 3,735 3,430 3,450 51,100
2019/05/20 3,880 3,930 3,595 3,700 53,200
2019/05/17 3,960 4,070 3,810 3,840 35,800
2019/05/16 3,850 4,320 3,735 3,950 136,000
2019/05/15 4,010 4,035 3,710 3,880 48,500
2019/05/14 3,510 3,850 3,415 3,840 47,000
2019/05/13 3,815 3,835 3,600 3,660 32,100
2019/05/10 3,895 3,990 3,810 3,935 20,700
2019/05/09 4,105 4,130 3,875 3,965 30,900
2019/05/08 4,170 4,220 4,080 4,175 21,500
2019/05/07 3,970 4,255 3,930 4,180 24,900
2019/04/26 3,915 4,070 3,860 4,040 21,700
2019/04/25 3,955 4,020 3,900 3,935 15,200
2019/04/24 3,960 4,110 3,920 4,000 22,800
2019/04/23 3,970 4,010 3,850 3,945 15,400
2019/04/22 4,065 4,120 3,915 4,000 22,100
2019/04/19 3,985 4,170 3,985 4,055 34,000
2019/04/18 4,015 4,285 3,880 3,975 82,300
2019/04/17 4,070 4,240 3,850 3,980 68,500
2019/04/16 4,200 4,300 4,135 4,140 29,700
2019/04/15 4,400 4,405 4,170 4,205 60,400
2019/04/12 4,160 4,675 4,140 4,470 105,000
2019/04/11 4,430 4,580 4,135 4,160 104,500
2019/04/10 3,925 4,485 3,900 4,380 249,700
2019/04/09 3,435 3,900 3,400 3,785 231,400
2019/04/08 3,995 3,995 3,995 3,995 2,100
2019/04/05 4,710 4,860 4,650 4,695 17,900
2019/04/04 4,720 4,915 4,670 4,670 35,900
2019/04/03 4,615 4,785 4,600 4,715 20,500
2019/04/02 4,565 4,795 4,510 4,620 37,200
2019/04/01 4,900 4,900 4,600 4,615 37,800
2019/03/29 5,110 5,190 4,690 4,815 78,100
2019/03/28 5,500 5,500 5,090 5,110 56,100
2019/03/27 5,200 5,670 5,120 5,480 64,100
2019/03/27 1 -> 2.00 分割
2019/03/26 10,020 10,330 9,900 10,000 14,800
2019/03/25 9,980 10,010 9,650 9,910 19,600
2019/03/22 10,470 10,600 10,280 10,410 11,300
2019/03/20 10,950 11,050 10,430 10,440 12,700
2019/03/19 10,650 11,100 10,580 10,930 10,800
2019/03/18 10,310 10,780 10,280 10,680 8,900
2019/03/15 10,400 10,670 10,250 10,420 9,300
2019/03/14 10,920 11,000 10,340 10,500 13,000
2019/03/13 10,700 11,030 10,500 10,900 10,500
2019/03/12 10,500 10,750 10,330 10,700 15,200
2019/03/11 10,600 10,850 9,990 10,150 22,900
2019/03/08 10,980 11,060 10,380 10,520 23,700
2019/03/07 10,990 11,180 10,620 11,030 16,300
2019/03/06 10,890 11,170 10,620 10,820 15,900
2019/03/05 11,260 11,650 10,820 10,940 36,400
2019/03/04 12,330 12,350 11,120 11,480 100,000
2019/03/01 10,900 11,290 10,900 11,130 18,900
2019/02/28 11,880 12,070 10,700 10,780 47,400
2019/02/27 12,400 12,660 12,030 12,060 19,100
2019/02/26 12,570 12,740 12,160 12,400 26,400
2019/02/25 12,600 12,700 12,280 12,580 14,700
2019/02/22 12,990 13,430 12,250 12,480 42,800
2019/02/21 12,470 13,330 12,330 13,020 26,900
2019/02/20 12,240 12,740 11,960 12,560 20,800
2019/02/19 12,590 12,590 12,170 12,240 11,700
2019/02/18 12,330 12,700 12,000 12,490 24,000
2019/02/15 13,100 13,180 11,870 11,870 44,500
2019/02/14 12,280 13,300 12,240 12,870 49,100
2019/02/13 11,320 12,950 10,730 12,410 83,000
2019/02/12 12,850 13,370 11,740 11,740 42,700
2019/02/08 12,780 12,950 12,500 12,790 26,200
2019/02/07 12,500 12,900 12,320 12,800 30,400
2019/02/06 13,000 13,600 12,160 12,370 82,000
2019/02/05 13,920 14,070 13,150 13,250 48,700
2019/02/04 14,200 14,450 13,440 13,660 69,000
2019/02/01 13,280 14,170 13,030 13,960 126,000
2019/01/31 11,710 13,100 11,600 13,000 84,200
2019/01/30 12,190 12,880 11,720 11,930 101,300
2019/01/29 11,880 13,140 11,470 12,790 85,500
2019/01/28 12,310 12,560 11,660 11,660 52,800
2019/01/25 11,060 12,800 11,060 12,190 77,900
2019/01/24 11,260 11,650 11,040 11,210 31,500
2019/01/23 10,770 11,390 10,660 11,230 55,200
2019/01/22 10,050 11,340 9,900 11,070 102,500
2019/01/21 9,180 10,590 8,950 9,860 113,000
2019/01/18 9,140 9,150 9,020 9,090 6,500
2019/01/17 9,150 9,190 8,900 9,140 11,600
2019/01/16 8,670 9,150 8,500 9,090 18,200
2019/01/15 8,310 8,720 8,250 8,580 15,700
2019/01/11 8,200 8,500 8,150 8,310 9,500
2019/01/10 8,170 8,240 7,720 8,110 16,500
2019/01/09 8,300 8,600 8,100 8,170 19,900
2019/01/08 8,600 8,750 8,220 8,300 17,600
2019/01/07 8,510 8,600 8,330 8,480 15,900
2019/01/04 7,580 8,200 7,510 8,180 12,300

このページの先頭へ