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 |
|---|---|---|---|---|---|
| 2024/12/30 | 473 | 473 | 458 | 467 | 5,100 |
| 2024/12/27 | 481 | 530 | 444 | 466 | 112,100 |
| 2024/12/26 | 521 | 610 | 460 | 481 | 413,000 |
| 2024/12/25 | 441 | 521 | 420 | 521 | 46,900 |
| 2024/12/24 | 447 | 448 | 431 | 441 | 19,800 |
| 2024/12/23 | 480 | 480 | 450 | 454 | 29,700 |
| 2024/12/20 | 487 | 489 | 480 | 482 | 16,600 |
| 2024/12/19 | 505 | 514 | 500 | 505 | 10,000 |
| 2024/12/18 | 544 | 544 | 506 | 514 | 21,200 |
| 2024/12/17 | 559 | 559 | 540 | 550 | 6,700 |
| 2024/12/16 | 561 | 561 | 541 | 547 | 12,300 |
| 2024/12/13 | 569 | 569 | 561 | 561 | 6,600 |
| 2024/12/12 | 578 | 581 | 563 | 563 | 7,200 |
| 2024/12/11 | 581 | 581 | 575 | 578 | 3,200 |
| 2024/12/10 | 575 | 581 | 573 | 579 | 4,600 |
| 2024/12/09 | 575 | 575 | 568 | 574 | 2,500 |
| 2024/12/06 | 575 | 578 | 570 | 577 | 3,400 |
| 2024/12/05 | 574 | 574 | 569 | 570 | 6,100 |
| 2024/12/04 | 581 | 581 | 574 | 574 | 5,100 |
| 2024/12/03 | 585 | 587 | 578 | 581 | 3,300 |
| 2024/12/02 | 583 | 589 | 582 | 584 | 1,600 |
| 2024/11/29 | 594 | 594 | 584 | 584 | 2,800 |
| 2024/11/28 | 591 | 593 | 590 | 593 | 1,300 |
| 2024/11/27 | 580 | 591 | 580 | 591 | 4,000 |
| 2024/11/26 | 582 | 593 | 580 | 580 | 2,700 |
| 2024/11/25 | 587 | 592 | 581 | 582 | 6,400 |
| 2024/11/22 | 608 | 608 | 581 | 581 | 15,000 |
| 2024/11/21 | 613 | 614 | 598 | 598 | 2,700 |
| 2024/11/20 | 625 | 625 | 607 | 613 | 3,600 |
| 2024/11/19 | 600 | 678 | 595 | 622 | 73,400 |
| 2024/11/18 | 600 | 605 | 596 | 597 | 9,800 |
| 2024/11/15 | 600 | 611 | 590 | 594 | 48,200 |
| 2024/11/14 | 677 | 690 | 662 | 690 | 5,900 |
| 2024/11/13 | 685 | 695 | 675 | 683 | 4,000 |
| 2024/11/12 | 682 | 687 | 682 | 687 | 600 |
| 2024/11/11 | 691 | 691 | 691 | 691 | 100 |
| 2024/11/08 | 685 | 698 | 683 | 689 | 1,600 |
| 2024/11/07 | 700 | 700 | 688 | 695 | 700 |
| 2024/11/06 | 712 | 712 | 689 | 690 | 3,900 |
| 2024/11/05 | 715 | 715 | 699 | 699 | 700 |
| 2024/11/01 | 692 | 700 | 692 | 700 | 600 |
| 2024/10/31 | 682 | 690 | 682 | 690 | 200 |
| 2024/10/30 | 712 | 712 | 687 | 690 | 3,500 |
| 2024/10/29 | 717 | 717 | 696 | 710 | 1,400 |
| 2024/10/28 | 693 | 722 | 680 | 722 | 1,200 |
| 2024/10/25 | 718 | 718 | 700 | 700 | 1,600 |
| 2024/10/24 | 723 | 728 | 711 | 718 | 1,700 |
| 2024/10/23 | 732 | 735 | 730 | 730 | 800 |
| 2024/10/22 | 747 | 747 | 735 | 735 | 1,600 |
| 2024/10/21 | 761 | 765 | 747 | 747 | 2,200 |
| 2024/10/18 | 770 | 770 | 756 | 768 | 2,400 |
| 2024/10/17 | 775 | 775 | 762 | 770 | 600 |
| 2024/10/16 | 785 | 785 | 765 | 775 | 1,700 |
| 2024/10/15 | 785 | 785 | 768 | 779 | 2,800 |
| 2024/10/11 | 788 | 788 | 779 | 781 | 2,800 |
| 2024/10/10 | 800 | 800 | 799 | 799 | 200 |
| 2024/10/09 | 806 | 806 | 793 | 803 | 1,000 |
| 2024/10/08 | 790 | 802 | 790 | 802 | 2,100 |
| 2024/10/07 | 800 | 800 | 788 | 793 | 1,700 |
| 2024/10/04 | 800 | 806 | 793 | 806 | 1,700 |
| 2024/10/03 | 798 | 810 | 781 | 805 | 3,900 |
| 2024/10/02 | 789 | 790 | 774 | 790 | 1,900 |
| 2024/10/01 | 750 | 810 | 750 | 789 | 9,400 |
| 2024/09/30 | 731 | 750 | 731 | 750 | 5,400 |
| 2024/09/27 | 740 | 740 | 738 | 738 | 500 |
| 2024/09/26 | 738 | 748 | 730 | 732 | 3,900 |
| 2024/09/25 | 751 | 751 | 736 | 738 | 600 |
| 2024/09/24 | 750 | 750 | 735 | 748 | 2,800 |
| 2024/09/20 | 758 | 758 | 746 | 750 | 2,800 |
| 2024/09/19 | 756 | 756 | 741 | 751 | 300 |
| 2024/09/18 | 732 | 750 | 731 | 750 | 1,300 |
| 2024/09/17 | 735 | 749 | 725 | 734 | 900 |
| 2024/09/13 | 735 | 751 | 724 | 735 | 1,200 |
| 2024/09/12 | 740 | 744 | 723 | 734 | 1,600 |
| 2024/09/11 | 749 | 749 | 724 | 733 | 3,000 |
| 2024/09/10 | 740 | 744 | 739 | 739 | 600 |
| 2024/09/09 | 753 | 763 | 734 | 740 | 3,300 |
| 2024/09/06 | 780 | 780 | 763 | 763 | 500 |
| 2024/09/05 | 772 | 793 | 764 | 780 | 1,500 |
| 2024/09/04 | 780 | 785 | 770 | 777 | 2,400 |
| 2024/09/03 | 816 | 816 | 784 | 787 | 4,000 |
| 2024/09/02 | 844 | 844 | 798 | 817 | 7,300 |
| 2024/08/30 | 811 | 833 | 806 | 829 | 9,700 |
| 2024/08/29 | 796 | 811 | 777 | 805 | 7,700 |
| 2024/08/28 | 773 | 801 | 760 | 797 | 15,000 |
| 2024/08/27 | 717 | 825 | 717 | 773 | 40,300 |
| 2024/08/26 | 732 | 732 | 705 | 711 | 12,500 |
| 2024/08/23 | 712 | 721 | 706 | 721 | 3,800 |
| 2024/08/22 | 706 | 720 | 706 | 712 | 4,100 |
| 2024/08/21 | 714 | 716 | 710 | 714 | 2,800 |
| 2024/08/20 | 702 | 728 | 702 | 716 | 4,200 |
| 2024/08/19 | 701 | 732 | 701 | 702 | 6,700 |
| 2024/08/16 | 697 | 726 | 696 | 702 | 7,700 |
| 2024/08/15 | 705 | 707 | 690 | 704 | 4,800 |
| 2024/08/14 | 722 | 722 | 685 | 704 | 4,800 |
| 2024/08/13 | 683 | 699 | 635 | 689 | 36,600 |
| 2024/08/09 | 738 | 768 | 710 | 768 | 6,800 |
| 2024/08/08 | 675 | 741 | 675 | 738 | 2,100 |
| 2024/08/07 | 655 | 732 | 655 | 700 | 9,200 |
| 2024/08/06 | 616 | 700 | 616 | 686 | 16,600 |
| 2024/08/05 | 639 | 732 | 599 | 600 | 37,900 |
| 2024/08/02 | 796 | 799 | 707 | 749 | 26,000 |
| 2024/08/01 | 830 | 841 | 810 | 841 | 10,500 |
| 2024/07/31 | 849 | 849 | 830 | 842 | 14,000 |
| 2024/07/30 | 856 | 863 | 836 | 849 | 11,100 |
| 2024/07/29 | 873 | 873 | 850 | 857 | 14,500 |
| 2024/07/26 | 888 | 908 | 864 | 872 | 10,100 |
| 2024/07/25 | 885 | 888 | 881 | 888 | 6,500 |
| 2024/07/24 | 906 | 906 | 887 | 888 | 2,900 |
| 2024/07/23 | 904 | 909 | 904 | 904 | 1,700 |
| 2024/07/22 | 919 | 919 | 919 | 919 | 200 |
| 2024/07/19 | 905 | 925 | 905 | 921 | 2,000 |
| 2024/07/18 | 926 | 926 | 908 | 926 | 3,100 |
| 2024/07/17 | 920 | 936 | 908 | 931 | 5,500 |
| 2024/07/16 | 920 | 920 | 909 | 920 | 1,300 |
| 2024/07/12 | 926 | 927 | 908 | 922 | 2,300 |
| 2024/07/11 | 943 | 943 | 908 | 921 | 2,400 |
| 2024/07/10 | 937 | 948 | 933 | 940 | 1,200 |
| 2024/07/09 | 948 | 948 | 922 | 938 | 3,300 |
| 2024/07/08 | 965 | 965 | 948 | 948 | 3,500 |
| 2024/07/05 | 972 | 972 | 961 | 967 | 2,700 |
| 2024/07/04 | 967 | 973 | 951 | 961 | 4,300 |
| 2024/07/03 | 950 | 972 | 949 | 966 | 4,600 |
| 2024/07/02 | 952 | 954 | 944 | 947 | 500 |
| 2024/07/01 | 951 | 952 | 935 | 952 | 5,000 |
| 2024/06/28 | 966 | 974 | 933 | 951 | 10,200 |
| 2024/06/27 | 892 | 951 | 891 | 951 | 8,000 |
| 2024/06/26 | 893 | 893 | 885 | 892 | 1,500 |
| 2024/06/25 | 894 | 894 | 889 | 889 | 1,000 |
| 2024/06/24 | 885 | 895 | 885 | 895 | 1,100 |
| 2024/06/21 | 888 | 895 | 887 | 895 | 1,000 |
| 2024/06/20 | 893 | 893 | 886 | 888 | 1,400 |
| 2024/06/19 | 886 | 892 | 886 | 892 | 1,100 |
| 2024/06/18 | 883 | 892 | 883 | 886 | 1,600 |
| 2024/06/17 | 881 | 891 | 881 | 883 | 1,800 |
| 2024/06/14 | 876 | 881 | 876 | 877 | 1,700 |
| 2024/06/13 | 881 | 888 | 881 | 888 | 1,000 |
| 2024/06/12 | 875 | 885 | 875 | 884 | 2,200 |
| 2024/06/11 | 890 | 890 | 890 | 890 | 100 |
| 2024/06/10 | 885 | 885 | 881 | 882 | 1,200 |
| 2024/06/07 | 885 | 885 | 852 | 883 | 5,200 |
| 2024/06/06 | 892 | 893 | 883 | 885 | 1,800 |
| 2024/06/05 | 890 | 891 | 881 | 891 | 1,400 |
| 2024/06/04 | 880 | 890 | 879 | 890 | 4,600 |
| 2024/06/03 | 883 | 888 | 883 | 887 | 2,400 |
| 2024/05/31 | 880 | 891 | 880 | 890 | 2,000 |
| 2024/05/30 | 880 | 890 | 880 | 890 | 1,300 |
| 2024/05/29 | 893 | 895 | 882 | 884 | 1,800 |
| 2024/05/28 | 881 | 901 | 881 | 898 | 1,500 |
| 2024/05/27 | 900 | 900 | 881 | 881 | 2,200 |
| 2024/05/24 | 885 | 899 | 883 | 897 | 2,000 |
| 2024/05/23 | 896 | 900 | 886 | 886 | 3,600 |
| 2024/05/22 | 915 | 915 | 896 | 903 | 1,900 |
| 2024/05/21 | 902 | 909 | 901 | 902 | 2,100 |
| 2024/05/20 | 905 | 908 | 896 | 908 | 3,100 |
| 2024/05/17 | 897 | 915 | 880 | 905 | 7,100 |
| 2024/05/16 | 907 | 908 | 889 | 898 | 5,400 |
| 2024/05/15 | 920 | 929 | 905 | 914 | 6,400 |
| 2024/05/14 | 920 | 929 | 920 | 923 | 2,900 |
| 2024/05/13 | 904 | 924 | 904 | 913 | 2,700 |
| 2024/05/10 | 908 | 916 | 902 | 904 | 1,800 |
| 2024/05/09 | 912 | 920 | 900 | 911 | 5,500 |
| 2024/05/08 | 894 | 920 | 889 | 916 | 1,800 |
| 2024/05/07 | 901 | 904 | 885 | 889 | 7,600 |
| 2024/05/02 | 887 | 900 | 887 | 890 | 5,200 |
| 2024/05/01 | 879 | 894 | 879 | 887 | 1,000 |
| 2024/04/30 | 891 | 899 | 891 | 891 | 1,100 |
| 2024/04/26 | 892 | 897 | 880 | 895 | 3,800 |
| 2024/04/25 | 888 | 892 | 888 | 892 | 2,900 |
| 2024/04/24 | 885 | 893 | 879 | 891 | 4,100 |
| 2024/04/23 | 889 | 889 | 877 | 879 | 2,000 |
| 2024/04/22 | 870 | 896 | 870 | 877 | 11,900 |
| 2024/04/19 | 902 | 911 | 885 | 900 | 15,300 |
| 2024/04/18 | 918 | 925 | 907 | 917 | 3,900 |
| 2024/04/17 | 938 | 938 | 907 | 918 | 8,800 |
| 2024/04/16 | 935 | 935 | 901 | 908 | 3,800 |
| 2024/04/15 | 948 | 948 | 932 | 946 | 2,700 |
| 2024/04/12 | 938 | 958 | 937 | 950 | 2,800 |
| 2024/04/11 | 949 | 949 | 937 | 938 | 3,100 |
| 2024/04/10 | 942 | 959 | 941 | 949 | 5,500 |
| 2024/04/09 | 951 | 965 | 948 | 948 | 4,900 |
| 2024/04/08 | 928 | 948 | 921 | 948 | 5,200 |
| 2024/04/05 | 914 | 930 | 912 | 929 | 5,200 |
| 2024/04/04 | 945 | 950 | 910 | 921 | 16,600 |
| 2024/04/03 | 948 | 958 | 938 | 940 | 6,400 |
| 2024/04/02 | 979 | 988 | 954 | 954 | 12,900 |
| 2024/04/01 | 980 | 980 | 962 | 973 | 10,700 |
| 2024/03/29 | 971 | 1,003 | 963 | 995 | 7,800 |
| 2024/03/28 | 966 | 973 | 955 | 973 | 5,800 |
| 2024/03/27 | 976 | 977 | 967 | 967 | 4,200 |
| 2024/03/26 | 996 | 996 | 958 | 969 | 13,600 |
| 2024/03/25 | 989 | 1,001 | 978 | 987 | 6,200 |
| 2024/03/22 | 984 | 993 | 968 | 993 | 8,600 |
| 2024/03/21 | 983 | 999 | 973 | 995 | 10,000 |
| 2024/03/19 | 986 | 986 | 970 | 977 | 6,600 |
| 2024/03/18 | 984 | 996 | 973 | 986 | 11,400 |
| 2024/03/15 | 1,021 | 1,041 | 975 | 988 | 21,700 |
| 2024/03/14 | 1,012 | 1,029 | 997 | 1,003 | 17,000 |
| 2024/03/13 | 990 | 1,010 | 990 | 997 | 16,400 |
| 2024/03/12 | 976 | 1,004 | 971 | 991 | 18,100 |
| 2024/03/11 | 989 | 1,005 | 981 | 981 | 22,800 |
| 2024/03/08 | 995 | 1,015 | 984 | 998 | 19,600 |
| 2024/03/07 | 977 | 989 | 961 | 989 | 18,800 |
| 2024/03/06 | 923 | 995 | 920 | 972 | 22,900 |
| 2024/03/05 | 935 | 935 | 906 | 924 | 19,900 |
| 2024/03/04 | 937 | 953 | 926 | 937 | 13,400 |
| 2024/03/01 | 974 | 976 | 926 | 938 | 27,900 |
| 2024/02/29 | 990 | 990 | 961 | 962 | 24,000 |
| 2024/02/28 | 978 | 994 | 972 | 976 | 14,700 |
| 2024/02/27 | 968 | 980 | 944 | 978 | 47,500 |
| 2024/02/26 | 975 | 992 | 953 | 968 | 33,000 |
| 2024/02/22 | 994 | 1,016 | 961 | 979 | 34,000 |
| 2024/02/21 | 1,032 | 1,034 | 988 | 994 | 44,100 |
| 2024/02/20 | 1,047 | 1,068 | 1,020 | 1,040 | 40,600 |
| 2024/02/19 | 1,034 | 1,098 | 1,008 | 1,047 | 73,500 |
| 2024/02/16 | 945 | 1,076 | 925 | 1,008 | 222,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 2024/02/14 | 1,441 | 1,449 | 1,420 | 1,440 | 12,200 |
| 2024/02/13 | 1,438 | 1,471 | 1,408 | 1,471 | 20,100 |
| 2024/02/09 | 1,433 | 1,475 | 1,433 | 1,438 | 9,800 |
| 2024/02/08 | 1,561 | 1,561 | 1,426 | 1,434 | 39,400 |
| 2024/02/07 | 1,595 | 1,622 | 1,528 | 1,532 | 31,100 |
| 2024/02/06 | 1,550 | 1,605 | 1,543 | 1,598 | 12,900 |
| 2024/02/05 | 1,551 | 1,582 | 1,549 | 1,564 | 6,800 |
| 2024/02/02 | 1,553 | 1,574 | 1,526 | 1,541 | 21,200 |
| 2024/02/01 | 1,587 | 1,612 | 1,546 | 1,561 | 17,300 |
| 2024/01/31 | 1,615 | 1,659 | 1,567 | 1,587 | 29,600 |
| 2024/01/30 | 1,663 | 1,678 | 1,586 | 1,615 | 73,900 |
| 2024/01/29 | 1,560 | 1,684 | 1,557 | 1,660 | 74,500 |
| 2024/01/26 | 1,523 | 1,573 | 1,501 | 1,521 | 21,500 |
| 2024/01/25 | 1,590 | 1,637 | 1,510 | 1,534 | 66,000 |
| 2024/01/24 | 1,418 | 1,565 | 1,407 | 1,560 | 69,900 |
| 2024/01/23 | 1,447 | 1,449 | 1,400 | 1,430 | 14,000 |
| 2024/01/22 | 1,389 | 1,460 | 1,384 | 1,417 | 23,800 |
| 2024/01/19 | 1,332 | 1,366 | 1,320 | 1,365 | 11,500 |
| 2024/01/18 | 1,323 | 1,347 | 1,300 | 1,318 | 9,700 |
| 2024/01/17 | 1,368 | 1,368 | 1,315 | 1,323 | 9,400 |
| 2024/01/16 | 1,353 | 1,375 | 1,339 | 1,342 | 9,600 |
| 2024/01/15 | 1,400 | 1,400 | 1,345 | 1,353 | 17,700 |
| 2024/01/12 | 1,393 | 1,406 | 1,376 | 1,387 | 16,800 |
| 2024/01/11 | 1,428 | 1,430 | 1,377 | 1,385 | 29,000 |
| 2024/01/10 | 1,382 | 1,471 | 1,366 | 1,436 | 58,200 |
| 2024/01/09 | 1,398 | 1,411 | 1,344 | 1,382 | 29,100 |
| 2024/01/05 | 1,390 | 1,391 | 1,320 | 1,334 | 26,300 |
| 2024/01/04 | 1,325 | 1,397 | 1,321 | 1,375 | 25,900 |