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
2020/12/30 2,514 2,585 2,481 2,549 12,900
2020/12/29 2,395 2,559 2,393 2,559 23,600
2020/12/28 2,465 2,514 2,354 2,395 68,300
2020/12/25 2,544 2,544 2,442 2,450 38,000
2020/12/24 2,530 2,548 2,450 2,503 10,300
2020/12/23 2,402 2,507 2,383 2,507 25,900
2020/12/22 2,546 2,546 2,350 2,352 38,400
2020/12/21 2,586 2,617 2,502 2,546 61,600
2020/12/18 2,698 2,698 2,605 2,636 17,700
2020/12/17 2,672 2,765 2,662 2,727 30,100
2020/12/16 2,601 2,626 2,566 2,626 7,500
2020/12/15 2,754 2,754 2,595 2,623 39,800
2020/12/14 2,597 2,754 2,592 2,719 36,700
2020/12/11 2,565 2,727 2,565 2,647 13,900
2020/12/10 2,604 2,665 2,548 2,562 18,900
2020/12/09 2,700 2,717 2,632 2,643 10,100
2020/12/08 2,560 2,758 2,529 2,741 26,000
2020/12/07 2,725 2,825 2,563 2,591 38,300
2020/12/04 2,846 2,864 2,701 2,753 78,800
2020/12/03 3,020 3,040 2,843 2,865 31,900
2020/12/02 2,902 3,070 2,902 3,050 18,600
2020/12/01 2,976 2,990 2,933 2,950 8,100
2020/11/30 2,997 2,997 2,933 2,950 7,900
2020/11/27 2,949 2,992 2,888 2,981 9,900
2020/11/26 2,832 2,950 2,818 2,920 12,300
2020/11/25 2,975 3,020 2,801 2,847 25,400
2020/11/24 3,135 3,135 2,936 2,975 19,700
2020/11/20 2,987 3,065 2,950 3,010 14,300
2020/11/19 3,120 3,125 2,990 2,993 22,600
2020/11/18 3,020 3,235 3,020 3,185 24,200
2020/11/17 3,090 3,315 3,030 3,055 34,400
2020/11/16 3,000 3,190 2,998 3,060 32,300
2020/11/13 3,495 3,530 3,335 3,335 36,400
2020/11/12 3,590 3,600 3,390 3,410 35,800
2020/11/11 3,295 3,530 3,260 3,470 54,600
2020/11/10 3,405 3,405 3,215 3,295 27,300
2020/11/09 3,300 3,420 3,235 3,415 52,100
2020/11/06 3,100 3,205 3,090 3,200 33,000
2020/11/05 3,075 3,115 2,965 3,060 28,400
2020/11/04 2,848 3,075 2,848 3,065 19,100
2020/11/02 2,771 2,918 2,743 2,848 32,700
2020/10/30 2,861 2,940 2,765 2,771 21,300
2020/10/29 2,840 2,935 2,762 2,902 24,200
2020/10/28 2,865 2,977 2,826 2,840 27,800
2020/10/27 2,790 2,950 2,730 2,863 33,900
2020/10/26 2,890 2,979 2,768 2,790 28,800
2020/10/23 3,010 3,075 2,733 2,880 76,800
2020/10/22 3,145 3,200 2,905 3,010 46,400
2020/10/21 3,285 3,315 3,130 3,130 16,800
2020/10/20 3,210 3,375 3,190 3,215 28,000
2020/10/19 3,150 3,225 3,060 3,170 28,400
2020/10/16 3,320 3,320 3,075 3,150 63,000
2020/10/15 3,485 3,495 3,225 3,335 61,700
2020/10/14 3,620 3,625 3,455 3,455 40,000
2020/10/13 3,600 3,860 3,600 3,610 88,600
2020/10/12 3,600 3,600 3,405 3,540 39,000
2020/10/09 3,500 3,630 3,420 3,560 35,400
2020/10/08 3,255 3,615 3,245 3,550 72,400
2020/10/07 3,305 3,310 3,230 3,245 20,400
2020/10/06 3,260 3,345 3,185 3,305 40,300
2020/10/05 3,235 3,395 3,200 3,240 41,800
2020/10/02 3,510 3,560 3,190 3,225 97,300
2020/09/30 3,510 3,745 3,490 3,515 68,100
2020/09/29 3,505 3,690 3,450 3,515 61,800
2020/09/28 3,700 3,785 3,430 3,505 175,900
2020/09/25 3,325 3,950 3,325 3,815 349,200
2020/09/24 3,280 3,475 3,250 3,255 92,400
2020/09/23 3,140 3,395 3,115 3,350 92,300
2020/09/18 3,100 3,255 3,090 3,155 53,100
2020/09/17 3,130 3,140 2,970 3,100 58,300
2020/09/16 3,150 3,220 3,060 3,130 66,400
2020/09/15 3,050 3,230 2,970 3,080 124,700
2020/09/14 2,930 3,095 2,900 3,025 77,000
2020/09/11 3,075 3,150 2,960 3,000 101,100
2020/09/10 3,220 3,335 2,975 3,005 177,000
2020/09/09 3,255 3,305 3,070 3,185 175,000
2020/09/08 3,300 3,560 3,060 3,400 402,600
2020/09/07 4,250 4,335 3,205 3,300 1,031,900
2020/09/04 3,550 3,900 3,410 3,900 374,700
2020/09/03 3,180 3,200 3,140 3,200 150,100
2020/09/02 2,250 2,700 2,250 2,700 201,300
2020/09/01 2,200 2,250 2,168 2,200 26,700
2020/08/31 1,966 2,165 1,966 2,155 31,400
2020/08/28 2,082 2,108 1,952 1,966 34,100
2020/08/27 2,189 2,222 2,045 2,072 36,500
2020/08/26 2,092 2,235 2,091 2,215 31,800
2020/08/25 2,200 2,210 2,110 2,110 20,800
2020/08/24 2,157 2,197 2,091 2,160 32,100
2020/08/21 2,020 2,147 2,020 2,090 34,800
2020/08/20 2,080 2,186 1,986 2,000 45,300
2020/08/19 2,020 2,105 1,987 2,086 51,700
2020/08/18 1,858 2,009 1,828 1,999 61,400
2020/08/17 1,850 1,890 1,765 1,851 35,200
2020/08/14 1,826 1,838 1,779 1,825 26,600
2020/08/13 1,762 1,835 1,724 1,826 23,900
2020/08/12 1,815 1,837 1,752 1,785 16,800
2020/08/11 1,777 1,818 1,765 1,811 19,600
2020/08/07 1,775 1,779 1,702 1,779 12,200
2020/08/06 1,749 1,820 1,721 1,740 17,800
2020/08/05 1,689 1,749 1,650 1,749 21,100
2020/08/04 1,620 1,745 1,620 1,689 22,400
2020/08/03 1,526 1,650 1,526 1,624 26,500
2020/07/31 1,545 1,570 1,470 1,500 39,700
2020/07/30 1,595 1,630 1,555 1,560 17,400
2020/07/29 1,700 1,705 1,570 1,595 53,000
2020/07/28 1,712 1,746 1,700 1,710 12,500
2020/07/27 1,700 1,729 1,680 1,712 19,100
2020/07/22 1,746 1,813 1,741 1,750 13,900
2020/07/21 1,701 1,833 1,701 1,786 29,300
2020/07/20 1,820 1,840 1,680 1,736 43,400
2020/07/17 1,934 1,951 1,800 1,820 38,500
2020/07/16 2,029 2,029 1,920 1,934 36,700
2020/07/15 1,933 2,012 1,910 1,949 73,100
2020/07/14 1,849 2,052 1,739 2,023 176,800
2020/07/13 1,890 1,896 1,811 1,850 59,800
2020/07/10 1,936 1,936 1,786 1,801 110,700
2020/07/09 1,930 2,016 1,921 1,966 88,900
2020/07/08 2,020 2,023 1,910 1,945 54,100
2020/07/07 2,100 2,100 2,014 2,023 36,000
2020/07/06 2,060 2,098 1,986 2,031 54,800
2020/07/03 2,175 2,215 2,040 2,081 88,100
2020/07/02 2,290 2,409 2,150 2,165 350,800
2020/07/01 2,300 2,346 2,052 2,116 335,700
2020/06/30 2,030 2,210 1,950 2,210 140,400
2020/06/29 2,200 2,294 1,770 1,810 344,500
2020/06/26 2,052 2,052 2,052 2,052 31,900
2020/06/25 1,622 1,688 1,612 1,652 28,600
2020/06/24 1,630 1,668 1,600 1,657 19,000
2020/06/23 1,695 1,695 1,591 1,606 28,400
2020/06/22 1,680 1,700 1,590 1,671 37,600
2020/06/19 1,525 1,685 1,520 1,685 73,700
2020/06/18 1,545 1,545 1,453 1,503 17,900
2020/06/17 1,481 1,558 1,480 1,527 19,700
2020/06/16 1,417 1,527 1,417 1,521 22,000
2020/06/15 1,541 1,547 1,352 1,387 38,100
2020/06/12 1,400 1,497 1,325 1,471 68,300
2020/06/11 1,662 1,700 1,520 1,534 65,200
2020/06/10 1,668 1,714 1,665 1,688 19,400
2020/06/09 1,702 1,739 1,655 1,708 25,500
2020/06/08 1,741 1,744 1,654 1,674 64,200
2020/06/05 1,620 1,652 1,571 1,635 43,600
2020/06/04 1,500 1,726 1,462 1,680 146,300
2020/06/03 1,504 1,504 1,412 1,444 44,500
2020/06/02 1,530 1,544 1,488 1,488 41,800
2020/06/01 1,455 1,530 1,427 1,500 74,800
2020/05/29 1,300 1,451 1,300 1,395 75,300
2020/05/28 1,380 1,380 1,287 1,307 39,600
2020/05/27 1,437 1,437 1,365 1,406 28,400
2020/05/26 1,510 1,526 1,359 1,407 55,700
2020/05/25 1,464 1,547 1,426 1,500 100,800
2020/05/22 1,200 1,457 1,175 1,397 168,100
2020/05/21 1,145 1,179 1,106 1,170 33,700
2020/05/20 1,088 1,159 1,084 1,145 21,700
2020/05/19 1,142 1,142 1,077 1,101 23,800
2020/05/18 1,116 1,141 1,064 1,092 13,500
2020/05/15 1,194 1,194 1,108 1,135 34,500
2020/05/14 1,220 1,220 1,072 1,074 55,800
2020/05/13 1,160 1,277 1,133 1,233 48,400
2020/05/12 1,141 1,242 1,141 1,206 41,900
2020/05/11 1,178 1,247 1,144 1,144 83,400
2020/05/08 1,143 1,150 1,053 1,103 22,600
2020/05/07 1,093 1,158 1,079 1,083 52,800
2020/05/01 1,053 1,138 1,009 1,123 79,100
2020/04/30 1,033 1,050 1,000 1,030 45,600
2020/04/28 901 1,034 889 1,034 63,300
2020/04/27 850 912 850 884 18,300
2020/04/24 873 873 820 837 9,500
2020/04/23 814 904 814 843 25,600
2020/04/22 786 878 786 818 25,900
2020/04/21 977 977 816 816 45,800
2020/04/20 985 993 926 962 19,300
2020/04/17 1,003 1,011 960 990 32,800
2020/04/16 1,017 1,020 952 1,003 23,600
2020/04/15 1,061 1,077 1,001 1,036 54,700
2020/04/14 883 1,051 883 1,051 102,100
2020/04/13 860 984 853 901 38,200
2020/04/10 825 868 780 868 32,500
2020/04/09 744 823 744 802 27,400
2020/04/08 690 754 663 740 19,800
2020/04/07 680 748 644 720 35,800
2020/04/06 646 685 623 667 30,000
2020/04/03 691 700 652 655 15,600
2020/04/02 672 721 672 695 12,300
2020/04/01 701 755 692 692 12,600
2020/03/31 777 777 703 703 25,400
2020/03/30 639 708 611 692 21,600
2020/03/27 694 735 635 675 37,600
2020/03/26 690 734 682 684 37,500
2020/03/25 779 780 758 780 18,600
2020/03/24 640 680 638 680 38,500
2020/03/23 633 633 550 580 67,100
2020/03/19 738 745 610 613 53,900
2020/03/18 791 801 750 753 12,400
2020/03/17 690 791 670 791 25,700
2020/03/16 760 787 698 735 29,300
2020/03/13 747 785 702 702 43,600
2020/03/12 874 909 822 830 24,600
2020/03/11 977 977 903 904 24,000
2020/03/10 872 929 849 902 38,200
2020/03/09 969 987 902 902 27,000
2020/03/06 1,081 1,081 1,021 1,029 9,600
2020/03/05 1,150 1,150 1,095 1,111 15,300
2020/03/04 1,098 1,163 1,098 1,120 12,500
2020/03/03 1,190 1,208 1,109 1,128 22,500
2020/03/02 1,160 1,160 1,085 1,130 37,400
2020/02/28 996 1,130 991 1,045 54,000
2020/02/27 1,292 1,304 1,170 1,170 42,200
2020/02/26 1,329 1,346 1,268 1,298 15,100
2020/02/25 1,263 1,348 1,261 1,330 15,500
2020/02/21 1,344 1,423 1,344 1,379 10,400
2020/02/20 1,396 1,418 1,357 1,359 16,700
2020/02/19 1,383 1,433 1,367 1,399 16,300
2020/02/18 1,412 1,430 1,358 1,383 34,100
2020/02/17 1,470 1,470 1,422 1,425 25,300
2020/02/14 1,515 1,515 1,451 1,469 37,000
2020/02/13 1,532 1,558 1,532 1,532 5,600
2020/02/12 1,543 1,561 1,520 1,530 9,300
2020/02/10 1,526 1,549 1,504 1,547 9,600
2020/02/07 1,614 1,640 1,550 1,559 17,400
2020/02/06 1,627 1,750 1,601 1,609 48,300
2020/02/05 1,560 1,604 1,554 1,589 12,200
2020/02/04 1,540 1,580 1,512 1,541 14,800
2020/02/03 1,516 1,552 1,510 1,523 16,200
2020/01/31 1,570 1,600 1,548 1,568 17,800
2020/01/30 1,601 1,607 1,536 1,551 31,500
2020/01/29 1,625 1,660 1,589 1,589 23,300
2020/01/28 1,582 1,610 1,561 1,608 27,700
2020/01/27 1,644 1,650 1,609 1,618 21,400
2020/01/24 1,749 1,749 1,668 1,684 41,800
2020/01/23 1,753 1,753 1,726 1,732 20,100
2020/01/22 1,753 1,772 1,729 1,731 31,200
2020/01/21 1,735 1,788 1,720 1,745 53,400
2020/01/20 1,820 1,863 1,723 1,751 103,100
2020/01/17 1,926 1,931 1,863 1,863 67,700
2020/01/16 1,980 2,019 1,952 1,966 108,500
2020/01/15 2,237 2,240 2,213 2,226 4,800
2020/01/14 2,226 2,320 2,210 2,232 16,400
2020/01/10 2,187 2,220 2,099 2,172 13,400
2020/01/09 2,131 2,224 2,118 2,187 17,700
2020/01/08 2,140 2,183 2,033 2,100 22,200
2020/01/07 2,105 2,220 2,091 2,161 30,200
2020/01/06 2,100 2,100 2,041 2,054 10,100

このページの先頭へ