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
2021/12/30 1,163 1,246 1,161 1,221 3,100
2021/12/29 1,195 1,195 1,152 1,172 2,300
2021/12/28 1,204 1,228 1,161 1,183 42,400
2021/12/27 1,244 1,260 1,200 1,206 9,700
2021/12/24 1,235 1,270 1,235 1,244 8,100
2021/12/23 1,250 1,250 1,240 1,240 3,700
2021/12/22 1,262 1,275 1,239 1,247 3,600
2021/12/21 1,300 1,300 1,249 1,292 2,100
2021/12/20 1,239 1,294 1,239 1,272 2,300
2021/12/17 1,269 1,284 1,252 1,269 1,600
2021/12/16 1,298 1,298 1,253 1,270 9,600
2021/12/15 1,236 1,280 1,236 1,267 5,000
2021/12/14 1,239 1,270 1,229 1,239 14,900
2021/12/13 1,283 1,283 1,238 1,256 19,100
2021/12/10 1,308 1,308 1,240 1,253 16,600
2021/12/09 1,319 1,349 1,301 1,319 23,500
2021/12/08 1,329 1,361 1,320 1,326 6,800
2021/12/07 1,310 1,346 1,280 1,336 15,000
2021/12/06 1,366 1,382 1,310 1,340 7,700
2021/12/03 1,384 1,403 1,380 1,396 2,900
2021/12/02 1,490 1,507 1,382 1,382 12,800
2021/12/01 1,483 1,561 1,483 1,492 5,600
2021/11/30 1,472 1,523 1,472 1,523 6,600
2021/11/29 1,512 1,525 1,466 1,471 15,200
2021/11/26 1,525 1,585 1,498 1,550 17,900
2021/11/25 1,546 1,874 1,546 1,638 113,700
2021/11/24 1,565 1,570 1,504 1,506 4,100
2021/11/22 1,436 1,527 1,422 1,525 10,100
2021/11/19 1,474 1,474 1,425 1,442 6,500
2021/11/18 1,594 1,594 1,470 1,471 19,100
2021/11/17 1,438 1,635 1,413 1,554 38,500
2021/11/16 1,363 1,416 1,360 1,393 6,800
2021/11/15 1,444 1,444 1,321 1,369 13,500
2021/11/12 1,406 1,442 1,390 1,442 4,500
2021/11/11 1,358 1,408 1,358 1,381 2,300
2021/11/10 1,326 1,358 1,326 1,358 2,500
2021/11/09 1,356 1,373 1,330 1,331 2,200
2021/11/08 1,392 1,392 1,340 1,362 5,400
2021/11/05 1,387 1,387 1,368 1,369 3,300
2021/11/04 1,396 1,400 1,351 1,400 4,400
2021/11/02 1,400 1,400 1,377 1,387 1,800
2021/11/01 1,396 1,396 1,350 1,370 5,400
2021/10/29 1,365 1,387 1,362 1,379 1,100
2021/10/28 1,399 1,399 1,359 1,369 3,400
2021/10/27 1,398 1,398 1,370 1,387 4,600
2021/10/26 1,395 1,409 1,392 1,392 3,700
2021/10/25 1,447 1,447 1,396 1,397 11,400
2021/10/22 1,491 1,495 1,450 1,466 5,200
2021/10/21 1,481 1,513 1,450 1,465 16,500
2021/10/20 1,476 1,476 1,421 1,421 4,100
2021/10/19 1,437 1,448 1,430 1,448 2,400
2021/10/18 1,440 1,445 1,436 1,437 1,100
2021/10/15 1,463 1,483 1,453 1,453 2,200
2021/10/14 1,442 1,472 1,442 1,472 1,100
2021/10/13 1,434 1,462 1,434 1,456 800
2021/10/12 1,437 1,477 1,437 1,440 1,300
2021/10/11 1,493 1,493 1,439 1,457 3,200
2021/10/08 1,460 1,477 1,419 1,438 11,900
2021/10/07 1,490 1,520 1,470 1,473 2,300
2021/10/06 1,560 1,598 1,400 1,490 13,300
2021/10/05 1,639 1,639 1,537 1,559 7,200
2021/10/04 1,692 1,692 1,644 1,644 2,400
2021/10/01 1,678 1,692 1,665 1,692 2,300
2021/09/30 1,706 1,708 1,672 1,682 1,100
2021/09/29 1,664 1,701 1,664 1,681 900
2021/09/28 1,670 1,700 1,670 1,687 1,900
2021/09/27 1,675 1,690 1,670 1,682 2,500
2021/09/24 1,709 1,709 1,673 1,673 1,900
2021/09/22 1,655 1,706 1,655 1,672 4,900
2021/09/21 1,652 1,693 1,652 1,655 3,700
2021/09/17 1,662 1,701 1,653 1,688 2,400
2021/09/16 1,692 1,707 1,668 1,668 3,500
2021/09/15 1,749 1,749 1,698 1,698 5,100
2021/09/14 1,780 1,780 1,741 1,760 4,100
2021/09/13 1,723 1,776 1,723 1,725 2,600
2021/09/10 1,774 1,774 1,711 1,723 3,400
2021/09/09 1,695 1,720 1,695 1,697 2,900
2021/09/08 1,698 1,734 1,690 1,690 2,100
2021/09/07 1,730 1,756 1,691 1,691 5,300
2021/09/06 1,684 1,754 1,684 1,723 3,900
2021/09/03 1,728 1,760 1,720 1,721 2,500
2021/09/02 1,778 1,808 1,757 1,768 3,500
2021/09/01 1,623 1,729 1,621 1,709 11,300
2021/08/31 1,644 1,646 1,628 1,628 3,300
2021/08/30 1,612 1,630 1,612 1,618 7,400
2021/08/27 1,630 1,646 1,612 1,612 2,600
2021/08/26 1,660 1,660 1,616 1,620 2,600
2021/08/25 1,651 1,661 1,636 1,640 3,300
2021/08/24 1,640 1,660 1,624 1,660 4,200
2021/08/23 1,631 1,670 1,631 1,631 1,800
2021/08/20 1,620 1,647 1,604 1,614 3,600
2021/08/19 1,659 1,701 1,604 1,604 7,000
2021/08/18 1,661 1,715 1,600 1,657 17,100
2021/08/17 1,795 1,834 1,700 1,701 13,200
2021/08/16 1,793 1,850 1,724 1,782 15,400
2021/08/13 1,939 2,029 1,897 1,993 14,100
2021/08/12 1,941 1,944 1,905 1,944 6,000
2021/08/11 1,920 1,949 1,916 1,917 4,000
2021/08/10 1,885 1,919 1,881 1,919 4,000
2021/08/06 1,970 1,970 1,881 1,925 8,300
2021/08/05 1,948 1,965 1,930 1,930 3,600
2021/08/04 1,955 1,957 1,919 1,927 2,500
2021/08/03 1,975 1,980 1,900 1,955 5,400
2021/08/02 1,965 1,985 1,946 1,985 5,200
2021/07/30 1,989 2,027 1,952 1,964 5,500
2021/07/29 1,929 1,992 1,916 1,988 9,600
2021/07/28 1,875 1,914 1,867 1,889 3,400
2021/07/27 1,939 1,939 1,896 1,900 4,000
2021/07/26 1,977 1,977 1,875 1,905 10,200
2021/07/21 1,951 2,100 1,857 1,857 78,900
2021/07/20 1,798 1,825 1,761 1,791 3,300
2021/07/19 1,819 1,833 1,702 1,760 15,500
2021/07/16 1,955 1,955 1,846 1,857 9,700
2021/07/15 1,927 1,996 1,927 1,959 6,200
2021/07/14 1,857 1,948 1,857 1,926 11,600
2021/07/13 1,825 1,846 1,800 1,846 3,200
2021/07/12 1,756 1,839 1,756 1,821 9,000
2021/07/09 1,680 1,771 1,680 1,756 6,900
2021/07/08 1,822 1,822 1,680 1,705 29,900
2021/07/07 1,860 1,879 1,811 1,822 10,500
2021/07/06 1,909 1,910 1,867 1,871 5,700
2021/07/05 1,989 1,989 1,900 1,900 6,500
2021/07/02 1,890 2,000 1,885 1,949 22,300
2021/07/01 2,105 2,105 1,849 1,851 87,300
2021/06/30 2,153 2,155 2,082 2,113 15,300
2021/06/29 2,157 2,159 2,157 2,159 300
2021/06/28 2,197 2,197 2,134 2,150 1,200
2021/06/25 2,155 2,185 2,155 2,156 900
2021/06/24 2,166 2,166 2,151 2,154 1,400
2021/06/23 2,156 2,202 2,156 2,166 5,300
2021/06/22 2,144 2,179 2,144 2,163 2,400
2021/06/21 2,180 2,180 2,130 2,144 5,000
2021/06/18 2,194 2,213 2,188 2,188 3,900
2021/06/17 2,201 2,213 2,186 2,194 5,800
2021/06/16 2,210 2,222 2,186 2,221 8,100
2021/06/15 2,226 2,258 2,226 2,230 2,100
2021/06/14 2,240 2,240 2,223 2,225 900
2021/06/11 2,219 2,230 2,206 2,206 2,400
2021/06/10 2,188 2,218 2,186 2,204 2,400
2021/06/09 2,274 2,274 2,197 2,200 8,300
2021/06/08 2,270 2,270 2,201 2,224 5,200
2021/06/07 2,310 2,310 2,202 2,238 4,100
2021/06/04 2,285 2,292 2,257 2,268 3,300
2021/06/03 2,239 2,288 2,232 2,285 4,100
2021/06/02 2,251 2,287 2,250 2,260 4,700
2021/06/01 2,270 2,311 2,263 2,284 6,100
2021/05/31 2,368 2,369 2,238 2,333 7,200
2021/05/28 2,330 2,360 2,326 2,346 5,000
2021/05/27 2,225 2,323 2,202 2,323 10,400
2021/05/26 2,202 2,202 2,150 2,174 9,600
2021/05/25 2,268 2,280 2,206 2,206 7,400
2021/05/24 2,341 2,378 2,256 2,257 13,500
2021/05/21 2,375 2,384 2,333 2,341 3,800
2021/05/20 2,336 2,406 2,305 2,380 8,300
2021/05/19 2,356 2,501 2,356 2,359 11,800
2021/05/18 2,260 2,435 2,260 2,416 6,700
2021/05/17 2,750 2,750 2,295 2,310 27,300
2021/05/14 2,625 2,650 2,569 2,650 5,400
2021/05/13 2,685 2,685 2,461 2,675 17,300
2021/05/12 2,499 2,899 2,494 2,735 104,500
2021/05/11 2,465 2,465 2,416 2,417 3,900
2021/05/10 2,397 2,441 2,397 2,415 1,800
2021/05/07 2,455 2,477 2,441 2,447 400
2021/05/06 2,392 2,471 2,392 2,455 3,100
2021/04/30 2,568 2,568 2,400 2,442 9,900
2021/04/28 2,560 2,560 2,503 2,518 3,000
2021/04/27 2,576 2,576 2,528 2,560 2,600
2021/04/26 2,496 2,552 2,496 2,542 3,200
2021/04/23 2,451 2,529 2,451 2,492 8,700
2021/04/22 2,417 2,500 2,417 2,463 5,100
2021/04/21 2,416 2,432 2,374 2,417 9,600
2021/04/20 2,411 2,444 2,411 2,418 2,200
2021/04/19 2,407 2,478 2,407 2,437 5,300
2021/04/16 2,475 2,475 2,408 2,419 4,400
2021/04/15 2,430 2,446 2,419 2,425 3,600
2021/04/14 2,440 2,459 2,425 2,446 4,300
2021/04/13 2,465 2,465 2,428 2,428 3,000
2021/04/12 2,448 2,489 2,438 2,466 4,400
2021/04/09 2,450 2,473 2,444 2,473 3,200
2021/04/08 2,452 2,470 2,439 2,441 2,300
2021/04/07 2,411 2,499 2,411 2,482 1,700
2021/04/06 2,502 2,515 2,451 2,451 3,000
2021/04/05 2,452 2,499 2,423 2,499 5,800
2021/04/02 2,391 2,480 2,385 2,452 6,200
2021/04/01 2,448 2,448 2,382 2,391 3,900
2021/03/31 2,368 2,428 2,368 2,382 6,600
2021/03/30 2,450 2,505 2,400 2,403 2,700
2021/03/29 2,627 2,633 2,450 2,450 10,900
2021/03/26 2,372 2,553 2,372 2,530 9,900
2021/03/25 2,351 2,415 2,341 2,371 11,300
2021/03/24 2,411 2,480 2,350 2,350 12,900
2021/03/23 2,523 2,620 2,456 2,456 11,200
2021/03/22 2,541 2,598 2,501 2,522 8,300
2021/03/19 2,556 2,556 2,494 2,515 7,100
2021/03/18 2,499 2,585 2,463 2,545 5,900
2021/03/17 2,436 2,493 2,436 2,465 3,600
2021/03/16 2,420 2,480 2,411 2,466 9,100
2021/03/15 2,473 2,473 2,404 2,428 5,400
2021/03/12 2,413 2,464 2,390 2,423 10,400
2021/03/11 2,332 2,420 2,295 2,414 9,500
2021/03/10 2,332 2,418 2,330 2,333 23,400
2021/03/09 2,273 2,386 2,247 2,382 82,400
2021/03/08 2,314 2,322 2,209 2,222 18,500
2021/03/05 2,286 2,298 2,132 2,247 97,700
2021/03/04 2,447 2,590 2,300 2,321 165,100
2021/03/03 2,415 2,415 2,358 2,397 10,400
2021/03/02 2,501 2,533 2,390 2,402 41,100
2021/03/01 2,520 2,520 2,430 2,488 23,500
2021/02/26 2,492 2,533 2,451 2,516 28,300
2021/02/25 2,670 2,670 2,570 2,581 15,400
2021/02/24 2,706 2,719 2,593 2,635 25,500
2021/02/22 2,755 2,805 2,693 2,719 17,000
2021/02/19 2,860 2,860 2,646 2,712 33,600
2021/02/18 2,978 2,987 2,891 2,892 22,600
2021/02/17 2,975 3,035 2,930 2,962 39,800
2021/02/16 2,820 2,975 2,781 2,925 45,900
2021/02/15 2,700 2,920 2,643 2,890 89,900
2021/02/12 2,525 2,571 2,450 2,571 21,600
2021/02/10 2,497 2,510 2,468 2,507 7,200
2021/02/09 2,560 2,560 2,519 2,522 4,000
2021/02/08 2,616 2,616 2,490 2,532 6,400
2021/02/05 2,555 2,633 2,547 2,566 16,800
2021/02/04 2,555 2,555 2,500 2,523 5,500
2021/02/03 2,480 2,574 2,480 2,528 12,200
2021/02/02 2,353 2,493 2,340 2,467 11,600
2021/02/01 2,380 2,380 2,315 2,353 8,800
2021/01/29 2,470 2,470 2,345 2,390 16,400
2021/01/28 2,519 2,520 2,460 2,460 10,000
2021/01/27 2,657 2,657 2,524 2,531 15,100
2021/01/26 2,670 2,683 2,617 2,670 23,100
2021/01/25 2,621 2,621 2,534 2,577 2,300
2021/01/22 2,571 2,599 2,510 2,579 9,900
2021/01/21 2,535 2,639 2,535 2,571 18,700
2021/01/20 2,521 2,686 2,513 2,516 35,600
2021/01/19 2,355 2,479 2,355 2,471 15,000
2021/01/18 2,357 2,394 2,315 2,389 10,800
2021/01/15 2,343 2,361 2,300 2,359 13,500
2021/01/14 2,445 2,445 2,337 2,337 15,000
2021/01/13 2,444 2,444 2,401 2,416 5,500
2021/01/12 2,442 2,444 2,395 2,425 9,600
2021/01/08 2,485 2,501 2,411 2,455 7,700
2021/01/07 2,493 2,550 2,477 2,485 16,500
2021/01/06 2,516 2,550 2,482 2,482 5,000
2021/01/05 2,625 2,650 2,477 2,498 16,400
2021/01/04 2,545 2,630 2,464 2,625 10,600

このページの先頭へ