ビーピー・カストロール(5015)の株価時系列情報
ビーピー・カストロール(5015)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 854 | 855 | 851 | 852 | 13,600 |
| 2025/08/07 | 858 | 858 | 852 | 856 | 10,200 |
| 2025/08/06 | 842 | 856 | 842 | 854 | 23,400 |
| 2025/08/05 | 847 | 848 | 842 | 846 | 10,100 |
| 2025/08/04 | 844 | 846 | 841 | 844 | 9,700 |
| 2025/08/01 | 842 | 848 | 842 | 845 | 6,000 |
| 2025/07/31 | 838 | 843 | 838 | 842 | 8,900 |
| 2025/07/30 | 840 | 845 | 840 | 840 | 14,600 |
| 2025/07/29 | 839 | 840 | 835 | 839 | 15,600 |
| 2025/07/28 | 838 | 839 | 836 | 839 | 8,900 |
| 2025/07/25 | 836 | 839 | 836 | 838 | 10,400 |
| 2025/07/24 | 836 | 837 | 832 | 837 | 12,000 |
| 2025/07/23 | 833 | 835 | 831 | 835 | 15,000 |
| 2025/07/22 | 835 | 836 | 831 | 832 | 10,000 |
| 2025/07/18 | 837 | 844 | 835 | 835 | 8,800 |
| 2025/07/17 | 840 | 840 | 836 | 836 | 5,200 |
| 2025/07/16 | 841 | 841 | 837 | 839 | 6,500 |
| 2025/07/15 | 842 | 844 | 840 | 840 | 3,700 |
| 2025/07/14 | 840 | 842 | 840 | 840 | 3,100 |
| 2025/07/11 | 841 | 842 | 839 | 840 | 4,900 |
| 2025/07/10 | 839 | 840 | 835 | 839 | 6,300 |
| 2025/07/09 | 837 | 839 | 833 | 838 | 8,400 |
| 2025/07/08 | 834 | 837 | 833 | 836 | 5,400 |
| 2025/07/07 | 833 | 836 | 833 | 834 | 10,100 |
| 2025/07/04 | 837 | 839 | 831 | 833 | 13,300 |
| 2025/07/03 | 832 | 837 | 830 | 836 | 11,700 |
| 2025/07/02 | 837 | 842 | 832 | 832 | 20,000 |
| 2025/07/01 | 835 | 838 | 832 | 834 | 6,400 |
| 2025/06/30 | 845 | 845 | 833 | 833 | 16,200 |
| 2025/06/27 | 846 | 847 | 833 | 837 | 64,400 |
| 2025/06/26 | 877 | 884 | 877 | 880 | 23,900 |
| 2025/06/25 | 878 | 883 | 875 | 879 | 30,200 |
| 2025/06/24 | 878 | 883 | 873 | 883 | 22,400 |
| 2025/06/23 | 870 | 879 | 870 | 878 | 13,900 |
| 2025/06/20 | 867 | 874 | 867 | 870 | 37,100 |
| 2025/06/19 | 869 | 871 | 866 | 871 | 6,300 |
| 2025/06/18 | 865 | 871 | 865 | 871 | 7,500 |
| 2025/06/17 | 867 | 870 | 865 | 866 | 11,800 |
| 2025/06/16 | 854 | 877 | 854 | 871 | 28,000 |
| 2025/06/13 | 855 | 859 | 854 | 858 | 8,100 |
| 2025/06/12 | 858 | 864 | 855 | 855 | 10,400 |
| 2025/06/11 | 857 | 862 | 856 | 858 | 13,300 |
| 2025/06/10 | 855 | 858 | 855 | 855 | 4,700 |
| 2025/06/09 | 857 | 862 | 856 | 856 | 5,100 |
| 2025/06/06 | 858 | 858 | 855 | 858 | 4,100 |
| 2025/06/05 | 853 | 857 | 852 | 856 | 5,600 |
| 2025/06/04 | 850 | 853 | 849 | 852 | 7,400 |
| 2025/06/03 | 845 | 849 | 843 | 849 | 11,800 |
| 2025/06/02 | 840 | 845 | 840 | 844 | 12,100 |
| 2025/05/30 | 838 | 843 | 838 | 841 | 7,800 |
| 2025/05/29 | 837 | 845 | 837 | 838 | 28,600 |
| 2025/05/28 | 839 | 840 | 835 | 836 | 13,200 |
| 2025/05/27 | 835 | 840 | 835 | 839 | 8,100 |
| 2025/05/26 | 834 | 839 | 834 | 838 | 6,500 |
| 2025/05/23 | 833 | 835 | 831 | 834 | 4,900 |
| 2025/05/22 | 832 | 835 | 832 | 833 | 4,600 |
| 2025/05/21 | 833 | 835 | 832 | 832 | 4,400 |
| 2025/05/20 | 835 | 836 | 832 | 832 | 22,400 |
| 2025/05/19 | 834 | 838 | 832 | 834 | 8,200 |
| 2025/05/16 | 832 | 834 | 825 | 834 | 19,000 |
| 2025/05/15 | 832 | 833 | 830 | 832 | 13,500 |
| 2025/05/14 | 836 | 838 | 832 | 832 | 25,300 |
| 2025/05/13 | 839 | 841 | 832 | 838 | 35,800 |
| 2025/05/12 | 836 | 839 | 835 | 838 | 27,600 |
| 2025/05/09 | 834 | 847 | 832 | 838 | 23,400 |
| 2025/05/08 | 839 | 878 | 831 | 832 | 106,500 |
| 2025/05/07 | 836 | 841 | 835 | 837 | 22,900 |
| 2025/05/02 | 835 | 836 | 834 | 836 | 15,500 |
| 2025/05/01 | 835 | 838 | 832 | 836 | 16,900 |
| 2025/04/30 | 837 | 837 | 830 | 835 | 16,500 |
| 2025/04/28 | 837 | 837 | 832 | 832 | 7,000 |
| 2025/04/25 | 834 | 835 | 830 | 832 | 10,600 |
| 2025/04/24 | 831 | 834 | 831 | 834 | 7,600 |
| 2025/04/23 | 836 | 836 | 832 | 833 | 28,300 |
| 2025/04/22 | 825 | 838 | 825 | 834 | 11,800 |
| 2025/04/21 | 827 | 830 | 826 | 830 | 8,200 |
| 2025/04/18 | 819 | 826 | 816 | 824 | 30,600 |
| 2025/04/17 | 818 | 820 | 813 | 819 | 22,400 |
| 2025/04/16 | 819 | 819 | 811 | 815 | 18,200 |
| 2025/04/15 | 820 | 820 | 814 | 817 | 13,800 |
| 2025/04/14 | 820 | 820 | 812 | 817 | 31,100 |
| 2025/04/11 | 824 | 824 | 801 | 821 | 17,600 |
| 2025/04/10 | 817 | 822 | 807 | 815 | 17,900 |
| 2025/04/09 | 809 | 809 | 785 | 799 | 39,700 |
| 2025/04/08 | 720 | 820 | 720 | 809 | 78,200 |
| 2025/04/07 | 821 | 825 | 709 | 709 | 121,600 |
| 2025/04/04 | 845 | 846 | 832 | 835 | 34,200 |
| 2025/04/03 | 855 | 856 | 850 | 850 | 25,300 |
| 2025/04/02 | 863 | 865 | 855 | 855 | 21,100 |
| 2025/04/01 | 867 | 868 | 862 | 862 | 8,600 |
| 2025/03/31 | 872 | 874 | 862 | 864 | 19,100 |
| 2025/03/28 | 871 | 875 | 868 | 872 | 14,200 |
| 2025/03/27 | 868 | 874 | 867 | 870 | 13,600 |
| 2025/03/26 | 870 | 871 | 863 | 867 | 15,100 |
| 2025/03/25 | 874 | 874 | 867 | 870 | 14,700 |
| 2025/03/24 | 865 | 870 | 863 | 868 | 14,900 |
| 2025/03/21 | 859 | 864 | 854 | 864 | 18,800 |
| 2025/03/19 | 857 | 859 | 854 | 858 | 10,100 |
| 2025/03/18 | 853 | 856 | 850 | 856 | 7,000 |
| 2025/03/17 | 856 | 857 | 845 | 850 | 13,200 |
| 2025/03/14 | 853 | 857 | 850 | 852 | 4,800 |
| 2025/03/13 | 859 | 859 | 852 | 858 | 4,600 |
| 2025/03/12 | 848 | 856 | 848 | 855 | 9,800 |
| 2025/03/11 | 853 | 853 | 845 | 847 | 10,900 |
| 2025/03/10 | 850 | 860 | 846 | 854 | 10,200 |
| 2025/03/07 | 847 | 850 | 843 | 850 | 10,900 |
| 2025/03/06 | 844 | 848 | 844 | 848 | 4,200 |
| 2025/03/05 | 843 | 846 | 842 | 844 | 7,000 |
| 2025/03/04 | 846 | 847 | 842 | 842 | 9,200 |
| 2025/03/03 | 847 | 847 | 840 | 843 | 4,100 |
| 2025/02/28 | 844 | 844 | 840 | 844 | 8,300 |
| 2025/02/27 | 842 | 845 | 841 | 841 | 3,600 |
| 2025/02/26 | 844 | 845 | 841 | 842 | 5,800 |
| 2025/02/25 | 843 | 849 | 843 | 844 | 6,300 |
| 2025/02/21 | 842 | 849 | 840 | 849 | 9,600 |
| 2025/02/20 | 849 | 850 | 843 | 843 | 16,300 |
| 2025/02/19 | 848 | 851 | 848 | 849 | 4,500 |
| 2025/02/18 | 853 | 853 | 847 | 848 | 3,300 |
| 2025/02/17 | 853 | 853 | 847 | 848 | 8,400 |
| 2025/02/14 | 848 | 853 | 848 | 853 | 8,700 |
| 2025/02/13 | 856 | 856 | 845 | 848 | 12,300 |
| 2025/02/12 | 859 | 859 | 846 | 848 | 18,100 |
| 2025/02/10 | 844 | 864 | 840 | 852 | 51,200 |
| 2025/02/07 | 843 | 843 | 840 | 842 | 3,500 |
| 2025/02/06 | 839 | 843 | 835 | 842 | 8,800 |
| 2025/02/05 | 833 | 839 | 832 | 839 | 9,900 |
| 2025/02/04 | 839 | 839 | 831 | 832 | 13,100 |
| 2025/02/03 | 835 | 838 | 830 | 835 | 17,800 |
| 2025/01/31 | 845 | 845 | 830 | 836 | 30,700 |
| 2025/01/30 | 845 | 847 | 820 | 820 | 159,700 |
| 2025/01/29 | 847 | 853 | 840 | 844 | 27,600 |
| 2025/01/28 | 843 | 850 | 843 | 847 | 10,300 |
| 2025/01/27 | 845 | 847 | 842 | 842 | 11,900 |
| 2025/01/24 | 845 | 849 | 844 | 845 | 6,100 |
| 2025/01/23 | 847 | 848 | 843 | 845 | 8,700 |
| 2025/01/22 | 848 | 852 | 846 | 847 | 9,900 |
| 2025/01/21 | 850 | 851 | 832 | 847 | 36,700 |
| 2025/01/20 | 830 | 850 | 830 | 850 | 12,800 |
| 2025/01/17 | 841 | 842 | 821 | 829 | 61,800 |
| 2025/01/16 | 855 | 856 | 845 | 845 | 29,900 |
| 2025/01/15 | 856 | 861 | 853 | 854 | 14,700 |
| 2025/01/14 | 868 | 868 | 856 | 856 | 23,800 |
| 2025/01/10 | 865 | 865 | 861 | 862 | 14,400 |
| 2025/01/09 | 866 | 869 | 864 | 865 | 11,800 |
| 2025/01/08 | 868 | 869 | 865 | 865 | 6,200 |
| 2025/01/07 | 869 | 873 | 865 | 866 | 17,100 |
| 2025/01/06 | 870 | 872 | 864 | 864 | 22,300 |
| 2024/12/30 | 879 | 882 | 870 | 870 | 21,000 |
| 2024/12/27 | 866 | 878 | 861 | 876 | 64,100 |
| 2024/12/26 | 894 | 900 | 893 | 898 | 58,500 |
| 2024/12/25 | 889 | 896 | 889 | 894 | 52,600 |
| 2024/12/24 | 890 | 891 | 887 | 889 | 28,700 |
| 2024/12/23 | 891 | 891 | 888 | 888 | 24,600 |
| 2024/12/20 | 888 | 891 | 888 | 891 | 11,400 |
| 2024/12/19 | 887 | 891 | 887 | 888 | 16,000 |
| 2024/12/18 | 889 | 891 | 887 | 891 | 12,800 |
| 2024/12/17 | 892 | 892 | 888 | 888 | 8,500 |
| 2024/12/16 | 890 | 892 | 888 | 892 | 8,100 |
| 2024/12/13 | 892 | 894 | 888 | 893 | 17,900 |
| 2024/12/12 | 896 | 896 | 891 | 894 | 8,500 |
| 2024/12/11 | 898 | 898 | 892 | 892 | 12,700 |
| 2024/12/10 | 894 | 897 | 893 | 897 | 12,200 |
| 2024/12/09 | 889 | 895 | 886 | 894 | 25,000 |
| 2024/12/06 | 885 | 889 | 884 | 889 | 18,500 |
| 2024/12/05 | 883 | 885 | 882 | 885 | 6,700 |
| 2024/12/04 | 885 | 888 | 882 | 885 | 11,500 |
| 2024/12/03 | 886 | 887 | 881 | 887 | 13,400 |
| 2024/12/02 | 887 | 888 | 882 | 882 | 11,000 |
| 2024/11/29 | 881 | 887 | 881 | 882 | 9,300 |
| 2024/11/28 | 882 | 887 | 881 | 881 | 12,500 |
| 2024/11/27 | 889 | 889 | 881 | 882 | 13,200 |
| 2024/11/26 | 883 | 889 | 882 | 889 | 17,000 |
| 2024/11/25 | 888 | 888 | 883 | 886 | 17,700 |
| 2024/11/22 | 883 | 888 | 882 | 888 | 8,200 |
| 2024/11/21 | 884 | 886 | 880 | 881 | 10,800 |
| 2024/11/20 | 889 | 894 | 882 | 886 | 11,600 |
| 2024/11/19 | 885 | 891 | 884 | 891 | 21,700 |
| 2024/11/18 | 883 | 886 | 883 | 883 | 7,800 |
| 2024/11/15 | 881 | 887 | 881 | 883 | 17,000 |
| 2024/11/14 | 880 | 885 | 878 | 882 | 10,800 |
| 2024/11/13 | 880 | 886 | 878 | 881 | 13,200 |
| 2024/11/12 | 883 | 887 | 880 | 880 | 18,400 |
| 2024/11/11 | 879 | 882 | 878 | 881 | 16,800 |
| 2024/11/08 | 879 | 881 | 876 | 879 | 25,300 |
| 2024/11/07 | 870 | 880 | 870 | 878 | 35,300 |
| 2024/11/06 | 863 | 873 | 863 | 867 | 21,600 |
| 2024/11/05 | 875 | 875 | 865 | 868 | 17,800 |
| 2024/11/01 | 868 | 874 | 865 | 866 | 23,700 |
| 2024/10/31 | 868 | 871 | 863 | 866 | 37,100 |
| 2024/10/30 | 867 | 869 | 863 | 864 | 79,400 |
| 2024/10/29 | 862 | 869 | 861 | 869 | 18,600 |
| 2024/10/28 | 853 | 864 | 853 | 862 | 15,800 |
| 2024/10/25 | 869 | 869 | 854 | 860 | 39,600 |
| 2024/10/24 | 866 | 873 | 864 | 870 | 22,200 |
| 2024/10/23 | 858 | 866 | 858 | 862 | 12,100 |
| 2024/10/22 | 870 | 871 | 860 | 860 | 31,200 |
| 2024/10/21 | 875 | 875 | 867 | 872 | 13,800 |
| 2024/10/18 | 875 | 875 | 867 | 871 | 18,300 |
| 2024/10/17 | 874 | 878 | 869 | 874 | 20,600 |
| 2024/10/16 | 874 | 879 | 871 | 875 | 15,500 |