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
2023/12/29 1,215 1,396 1,215 1,355 33,900
2023/12/28 1,159 1,262 1,148 1,244 21,200
2023/12/27 1,172 1,197 1,150 1,150 31,700
2023/12/26 1,182 1,200 1,179 1,185 17,100
2023/12/25 1,224 1,224 1,172 1,183 9,200
2023/12/22 1,255 1,255 1,200 1,208 18,800
2023/12/21 1,258 1,258 1,244 1,244 10,500
2023/12/20 1,303 1,310 1,263 1,279 14,900
2023/12/19 1,293 1,317 1,272 1,306 10,600
2023/12/18 1,296 1,300 1,270 1,300 9,100
2023/12/15 1,296 1,319 1,296 1,312 4,100
2023/12/14 1,331 1,350 1,287 1,296 7,000
2023/12/13 1,263 1,304 1,263 1,301 8,900
2023/12/12 1,286 1,299 1,262 1,275 9,200
2023/12/11 1,298 1,314 1,282 1,285 6,800
2023/12/08 1,287 1,311 1,271 1,283 21,200
2023/12/07 1,351 1,351 1,305 1,314 14,700
2023/12/06 1,370 1,382 1,358 1,365 6,800
2023/12/05 1,391 1,400 1,364 1,370 9,800
2023/12/04 1,390 1,409 1,360 1,409 8,300
2023/12/01 1,415 1,420 1,386 1,390 12,000
2023/11/30 1,448 1,448 1,406 1,414 8,000
2023/11/29 1,452 1,483 1,416 1,431 19,900
2023/11/28 1,406 1,470 1,386 1,455 24,800
2023/11/27 1,421 1,448 1,381 1,406 14,000
2023/11/24 1,395 1,430 1,384 1,430 22,000
2023/11/22 1,340 1,365 1,318 1,365 18,700
2023/11/21 1,375 1,382 1,328 1,342 18,100
2023/11/20 1,331 1,383 1,315 1,375 29,900
2023/11/17 1,329 1,329 1,239 1,301 41,600
2023/11/16 1,322 1,345 1,288 1,305 23,400
2023/11/15 1,321 1,379 1,311 1,322 62,700
2023/11/14 1,577 1,577 1,488 1,511 21,100
2023/11/13 1,548 1,558 1,510 1,537 25,600
2023/11/10 1,611 1,638 1,508 1,508 58,100
2023/11/09 1,641 1,686 1,635 1,674 42,400
2023/11/08 1,661 1,670 1,605 1,641 16,000
2023/11/07 1,652 1,664 1,630 1,630 7,800
2023/11/06 1,645 1,681 1,617 1,674 22,400
2023/11/02 1,575 1,610 1,571 1,605 14,400
2023/11/01 1,571 1,603 1,526 1,543 13,100
2023/10/31 1,600 1,600 1,533 1,573 29,200
2023/10/30 1,571 1,652 1,571 1,615 9,500
2023/10/27 1,579 1,604 1,562 1,590 14,700
2023/10/26 1,617 1,632 1,580 1,580 15,200
2023/10/25 1,679 1,691 1,616 1,616 16,300
2023/10/24 1,563 1,656 1,563 1,640 23,800
2023/10/23 1,611 1,639 1,550 1,576 20,700
2023/10/20 1,581 1,638 1,572 1,611 23,500
2023/10/19 1,609 1,689 1,567 1,600 25,700
2023/10/18 1,661 1,688 1,630 1,688 5,100
2023/10/17 1,609 1,662 1,588 1,629 36,200
2023/10/16 1,598 1,638 1,585 1,585 34,100
2023/10/13 1,675 1,696 1,626 1,630 29,200
2023/10/12 1,746 1,746 1,672 1,699 23,100
2023/10/11 1,762 1,775 1,710 1,729 13,300
2023/10/10 1,776 1,793 1,754 1,771 9,100
2023/10/06 1,742 1,768 1,707 1,736 12,100
2023/10/05 1,756 1,775 1,723 1,741 16,600
2023/10/04 1,716 1,754 1,701 1,722 47,100
2023/10/03 1,894 1,895 1,766 1,770 43,400
2023/10/02 1,905 1,930 1,855 1,864 44,000
2023/09/29 1,910 1,934 1,855 1,876 16,600
2023/09/28 1,900 1,957 1,849 1,896 21,500
2023/09/27 1,886 1,929 1,861 1,884 28,300
2023/09/26 1,948 1,965 1,879 1,889 36,900
2023/09/25 1,837 1,923 1,822 1,908 26,700
2023/09/22 1,780 1,865 1,773 1,834 28,100
2023/09/21 1,833 1,833 1,752 1,798 27,300
2023/09/20 1,859 1,875 1,818 1,843 11,900
2023/09/19 1,811 1,850 1,793 1,838 17,000
2023/09/15 1,832 1,846 1,791 1,826 22,500
2023/09/14 1,833 1,860 1,817 1,817 19,600
2023/09/13 1,857 1,878 1,820 1,833 19,300
2023/09/12 1,848 1,910 1,848 1,873 22,600
2023/09/11 1,885 1,948 1,848 1,848 26,600
2023/09/08 1,927 1,927 1,871 1,894 21,400
2023/09/07 1,967 1,967 1,889 1,927 22,500
2023/09/06 1,966 1,966 1,919 1,959 22,200
2023/09/05 1,991 2,000 1,925 1,926 48,300
2023/09/04 2,030 2,060 1,990 2,004 43,200
2023/09/01 1,943 2,020 1,934 1,992 32,300
2023/08/31 1,981 2,061 1,953 1,957 64,600
2023/08/30 1,961 1,968 1,887 1,941 36,200
2023/08/29 1,913 1,947 1,872 1,921 38,500
2023/08/28 1,905 1,946 1,844 1,878 36,600
2023/08/25 1,888 1,937 1,780 1,865 69,800
2023/08/24 1,983 2,011 1,906 1,915 48,100
2023/08/23 2,000 2,016 1,977 1,983 23,400
2023/08/22 2,029 2,059 1,935 1,981 58,100
2023/08/21 2,005 2,059 1,988 2,018 38,800
2023/08/18 2,023 2,099 1,954 2,010 46,800
2023/08/17 2,057 2,099 1,996 2,073 46,300
2023/08/16 2,119 2,119 2,006 2,049 56,200
2023/08/15 2,239 2,239 2,020 2,042 182,400
2023/08/14 2,190 2,390 2,187 2,239 229,000
2023/08/10 2,681 2,736 2,623 2,686 91,400
2023/08/09 2,783 2,832 2,760 2,781 47,400
2023/08/08 2,929 2,929 2,785 2,802 74,100
2023/08/07 3,055 3,055 2,889 2,933 82,000
2023/08/04 3,190 3,210 3,045 3,055 43,300
2023/08/03 3,090 3,215 3,075 3,170 40,200
2023/08/02 3,125 3,215 3,090 3,120 55,000
2023/08/01 3,185 3,210 2,997 3,075 83,300
2023/07/31 3,290 3,310 3,120 3,190 60,000
2023/07/28 3,125 3,230 3,085 3,210 74,800
2023/07/27 3,400 3,425 3,150 3,195 121,200
2023/07/26 3,390 3,475 3,325 3,450 97,600
2023/07/25 3,295 3,370 3,210 3,355 58,100
2023/07/24 3,130 3,285 3,115 3,285 70,600
2023/07/21 3,170 3,200 3,085 3,125 56,500
2023/07/20 3,305 3,315 3,200 3,215 57,800
2023/07/19 3,185 3,320 3,145 3,320 106,300
2023/07/18 3,250 3,370 3,080 3,140 150,500
2023/07/14 3,160 3,265 3,105 3,180 90,400
2023/07/13 2,932 3,145 2,912 3,140 89,100
2023/07/12 3,125 3,170 2,820 2,932 162,500
2023/07/11 2,995 3,160 2,995 3,125 80,100
2023/07/10 3,035 3,075 2,967 2,998 52,500
2023/07/07 2,960 3,120 2,930 3,005 86,500
2023/07/06 3,160 3,205 2,966 3,030 153,600
2023/07/05 3,140 3,250 2,970 3,195 200,800
2023/07/04 3,020 3,285 3,020 3,135 333,900
2023/07/03 2,970 3,235 2,907 3,090 510,000
2023/06/30 2,644 2,799 2,603 2,735 38,600
2023/06/29 2,688 2,724 2,590 2,694 45,000
2023/06/28 2,707 2,708 2,587 2,653 32,400
2023/06/27 2,660 2,668 2,565 2,618 48,400
2023/06/26 2,800 2,800 2,655 2,682 54,400
2023/06/23 2,720 2,856 2,675 2,808 113,200
2023/06/22 2,857 2,906 2,662 2,670 101,800
2023/06/21 2,804 2,887 2,711 2,809 72,600
2023/06/20 2,952 2,998 2,765 2,791 91,200
2023/06/19 2,593 2,962 2,548 2,961 162,700
2023/06/16 2,464 2,678 2,443 2,593 85,000
2023/06/15 2,499 2,544 2,409 2,414 50,400
2023/06/14 2,565 2,643 2,424 2,464 84,600
2023/06/13 2,649 2,688 2,525 2,561 87,900
2023/06/12 2,498 2,755 2,498 2,689 90,800
2023/06/09 2,600 2,680 2,470 2,548 107,500
2023/06/08 2,452 2,579 2,400 2,579 88,300
2023/06/07 2,328 2,455 2,294 2,420 84,600
2023/06/06 2,330 2,409 2,292 2,329 56,600
2023/06/05 2,353 2,430 2,320 2,333 51,500
2023/06/02 2,323 2,343 2,253 2,320 67,600
2023/06/01 2,440 2,488 2,290 2,323 101,600
2023/05/31 2,578 2,591 2,401 2,470 35,400
2023/05/30 2,520 2,578 2,457 2,540 41,900
2023/05/29 2,463 2,565 2,401 2,524 45,300
2023/05/26 2,500 2,625 2,448 2,451 56,700
2023/05/25 2,540 2,668 2,483 2,515 76,800
2023/05/24 2,567 2,763 2,565 2,590 84,000
2023/05/23 2,628 2,722 2,550 2,611 95,200
2023/05/22 2,591 2,675 2,547 2,600 90,900
2023/05/19 2,340 2,739 2,295 2,641 263,000
2023/05/18 2,507 2,530 2,250 2,339 140,100
2023/05/17 2,336 2,542 2,304 2,520 360,800
2023/05/16 2,085 2,463 2,010 2,386 900,600
2023/05/15 1,990 2,000 1,852 2,000 190,900
2023/05/12 1,585 1,620 1,552 1,600 32,100
2023/05/11 1,552 1,596 1,542 1,558 27,100
2023/05/10 1,633 1,633 1,580 1,586 9,700
2023/05/09 1,689 1,696 1,627 1,636 15,000
2023/05/08 1,636 1,676 1,629 1,654 18,400
2023/05/02 1,594 1,638 1,576 1,630 23,100
2023/05/01 1,582 1,642 1,549 1,606 42,600
2023/04/28 1,694 1,694 1,573 1,583 36,400
2023/04/27 1,638 1,680 1,637 1,680 15,600
2023/04/26 1,660 1,704 1,638 1,660 21,400
2023/04/25 1,711 1,724 1,668 1,691 18,700
2023/04/24 1,700 1,740 1,680 1,711 18,000
2023/04/21 1,750 1,803 1,661 1,690 51,900
2023/04/20 1,797 1,804 1,706 1,740 40,600
2023/04/19 1,783 1,851 1,764 1,797 61,300
2023/04/18 1,654 1,865 1,641 1,811 140,100
2023/04/17 1,930 1,930 1,650 1,680 260,700
2023/04/14 1,846 1,979 1,808 1,905 248,000
2023/04/13 1,888 2,098 1,800 1,822 281,100
2023/04/12 1,763 1,835 1,626 1,808 149,800
2023/04/11 1,723 1,772 1,664 1,772 44,400
2023/04/10 1,644 1,706 1,615 1,688 39,400
2023/04/07 1,605 1,635 1,571 1,613 18,100
2023/04/06 1,546 1,617 1,536 1,597 22,400
2023/04/05 1,534 1,623 1,526 1,559 34,300
2023/04/04 1,536 1,577 1,483 1,555 27,600
2023/04/03 1,476 1,537 1,466 1,503 23,500
2023/03/31 1,427 1,493 1,427 1,451 12,900
2023/03/30 1,492 1,508 1,410 1,423 23,100
2023/03/29 1,377 1,495 1,360 1,495 36,400
2023/03/28 1,408 1,446 1,358 1,373 27,000
2023/03/27 1,365 1,407 1,314 1,392 28,400
2023/03/24 1,380 1,380 1,300 1,365 11,700
2023/03/23 1,300 1,380 1,297 1,380 16,600
2023/03/22 1,293 1,360 1,293 1,310 6,900
2023/03/20 1,293 1,301 1,269 1,275 13,200
2023/03/17 1,325 1,335 1,297 1,305 9,400
2023/03/16 1,263 1,313 1,245 1,285 13,000
2023/03/15 1,330 1,330 1,254 1,320 20,900
2023/03/14 1,338 1,338 1,280 1,300 23,600
2023/03/13 1,399 1,400 1,305 1,351 39,100
2023/03/10 1,424 1,438 1,419 1,428 7,000
2023/03/09 1,464 1,464 1,431 1,432 9,200
2023/03/08 1,483 1,515 1,441 1,460 16,900
2023/03/07 1,410 1,490 1,407 1,483 29,200
2023/03/06 1,402 1,432 1,391 1,407 12,900
2023/03/03 1,446 1,447 1,402 1,402 10,900
2023/03/02 1,438 1,438 1,410 1,430 5,700
2023/03/01 1,408 1,425 1,375 1,408 6,700
2023/02/28 1,420 1,460 1,381 1,383 24,100
2023/02/27 1,499 1,499 1,376 1,376 36,100
2023/02/24 1,551 1,589 1,479 1,502 41,800
2023/02/22 1,416 1,595 1,407 1,554 90,200
2023/02/21 1,424 1,500 1,414 1,451 27,800
2023/02/20 1,445 1,471 1,414 1,414 40,900
2023/02/17 1,368 1,439 1,355 1,411 44,100
2023/02/16 1,362 1,381 1,332 1,373 37,500
2023/02/15 1,475 1,513 1,318 1,346 115,700
2023/02/14 1,476 1,499 1,386 1,398 72,400
2023/02/13 1,500 1,548 1,450 1,469 77,400
2023/02/10 1,558 1,579 1,450 1,480 186,900
2023/02/09 1,805 2,089 1,568 1,650 1,400,200
2023/02/08 1,765 1,765 1,714 1,765 78,800
2023/02/07 1,375 1,465 1,313 1,465 79,700
2023/02/06 1,190 1,190 1,165 1,165 1,100
2023/02/03 1,183 1,208 1,177 1,177 2,900
2023/02/02 1,186 1,200 1,186 1,200 1,200
2023/02/01 1,201 1,203 1,186 1,186 900
2023/01/31 1,176 1,199 1,176 1,188 700
2023/01/30 1,204 1,218 1,160 1,173 7,800
2023/01/27 1,206 1,206 1,204 1,204 400
2023/01/26 1,205 1,215 1,205 1,212 700
2023/01/25 1,211 1,211 1,200 1,201 1,100
2023/01/24 1,222 1,222 1,193 1,202 1,600
2023/01/23 1,190 1,231 1,190 1,195 4,500
2023/01/20 1,229 1,229 1,170 1,190 2,100
2023/01/19 1,200 1,217 1,189 1,217 600
2023/01/18 1,237 1,240 1,189 1,199 2,900
2023/01/17 1,231 1,256 1,202 1,217 7,100
2023/01/16 1,160 1,193 1,156 1,171 1,800
2023/01/13 1,190 1,200 1,167 1,170 2,900
2023/01/12 1,180 1,229 1,180 1,190 1,100
2023/01/11 1,184 1,190 1,184 1,189 500
2023/01/10 1,155 1,166 1,154 1,154 1,300
2023/01/06 1,142 1,165 1,142 1,154 700
2023/01/05 1,173 1,210 1,115 1,153 14,300
2023/01/04 1,189 1,219 1,175 1,175 1,200

このページの先頭へ