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
2026/08/21 1,000 1,004 1,000 1,004 2,600
2026/08/20 1,001 1,004 1,000 1,000 6,200
2026/08/19 1,005 1,005 1,000 1,000 8,000
2026/08/18 1,001 1,009 1,001 1,004 11,600
2026/08/17 1,005 1,008 1,001 1,001 10,400
2026/08/14 1,003 1,005 1,000 1,004 7,100
2026/08/13 1,002 1,004 998 1,004 5,500
2026/08/12 1,003 1,003 999 999 7,100
2026/08/10 999 1,006 999 999 4,700
2026/08/07 1,009 1,009 999 1,000 15,100
2026/08/06 996 1,013 996 1,009 15,800
2026/08/05 992 1,015 991 997 66,400
2026/08/04 990 994 986 987 11,000
2026/08/03 998 998 985 993 20,700
2026/07/31 994 999 992 999 8,900
2026/07/30 995 996 992 994 7,200
2026/07/29 996 997 989 995 8,900
2026/07/28 994 995 991 995 7,600
2026/07/27 993 996 987 995 12,900
2026/07/24 993 995 990 990 4,500
2026/07/23 991 994 990 993 3,900
2026/07/22 994 995 990 991 3,000
2026/07/21 990 995 989 994 9,400
2026/07/17 996 996 987 987 7,700
2026/07/16 990 996 990 995 3,800
2026/07/15 992 995 985 993 8,900
2026/07/14 990 995 988 993 5,100
2026/07/13 996 996 987 988 8,900
2026/07/10 997 998 986 996 12,700
2026/07/09 990 994 990 994 3,900
2026/07/08 994 995 982 995 10,500
2026/07/07 988 995 988 989 7,500
2026/07/06 989 991 985 990 14,900
2026/07/03 985 996 985 989 11,600
2026/07/02 985 999 985 995 8,100
2026/07/01 992 994 985 985 9,100
2026/06/30 990 998 990 992 6,400
2026/06/29 981 995 981 987 27,400
2026/06/26 1,009 1,009 1,000 1,008 8,600
2026/06/25 1,038 1,038 988 1,008 67,800
2026/06/24 998 1,010 997 1,008 14,200
2026/06/23 1,000 1,005 997 998 11,800
2026/06/22 1,010 1,010 1,003 1,005 7,400
2026/06/19 1,008 1,012 1,006 1,010 6,700
2026/06/18 1,008 1,014 1,005 1,006 8,600
2026/06/17 1,001 1,007 1,001 1,007 9,900
2026/06/16 1,005 1,005 999 1,005 6,600
2026/06/15 1,000 1,005 1,000 1,000 7,200
2026/06/12 995 1,005 995 1,000 7,000
2026/06/11 997 1,002 995 997 16,200
2026/06/10 998 1,001 996 997 8,300
2026/06/09 998 1,002 998 999 3,700
2026/06/08 998 1,003 995 998 16,800
2026/06/05 996 1,006 996 1,004 8,200
2026/06/04 1,001 1,004 995 997 22,200
2026/06/03 1,002 1,008 1,000 1,002 13,900
2026/06/02 1,015 1,020 1,000 1,001 21,100
2026/06/01 1,022 1,023 1,014 1,015 8,000
2026/05/29 1,019 1,021 1,015 1,020 6,900
2026/05/28 1,013 1,023 1,013 1,020 5,400
2026/05/27 1,016 1,024 1,012 1,013 2,200
2026/05/26 1,018 1,024 1,010 1,024 8,200
2026/05/25 1,019 1,020 1,009 1,020 10,000
2026/05/22 1,019 1,021 1,015 1,017 6,400
2026/05/21 1,015 1,025 1,011 1,019 16,500
2026/05/20 1,024 1,024 1,000 1,003 18,600
2026/05/19 1,008 1,022 1,008 1,022 17,800
2026/05/18 1,010 1,015 1,006 1,014 15,400
2026/05/15 1,007 1,014 1,007 1,010 9,400
2026/05/14 1,014 1,019 1,007 1,007 15,800
2026/05/13 1,020 1,020 1,010 1,016 11,500
2026/05/12 1,014 1,019 1,004 1,016 8,300
2026/05/11 1,003 1,025 1,000 1,012 28,200
2026/05/08 1,002 1,015 982 995 43,300
2026/05/07 996 1,005 994 1,001 22,800
2026/05/01 1,001 1,001 996 999 14,800
2026/04/30 1,000 1,004 995 999 12,100
2026/04/28 1,000 1,004 1,000 1,000 2,900
2026/04/27 996 1,006 996 1,000 9,400
2026/04/24 996 999 995 996 6,800
2026/04/23 1,000 1,000 996 996 7,000
2026/04/22 1,006 1,006 997 1,000 4,000
2026/04/21 1,003 1,004 998 998 13,100
2026/04/20 1,003 1,010 1,001 1,003 7,000
2026/04/17 1,003 1,010 1,000 1,008 8,000
2026/04/16 1,007 1,008 999 1,000 12,300
2026/04/15 1,004 1,008 1,001 1,007 6,900
2026/04/14 1,005 1,005 998 1,005 9,900
2026/04/13 1,003 1,007 1,000 1,000 11,300
2026/04/10 1,014 1,014 1,002 1,002 11,100
2026/04/09 1,009 1,015 1,007 1,013 11,000
2026/04/08 1,015 1,020 1,004 1,008 28,100
2026/04/07 1,001 1,012 1,001 1,010 3,800
2026/04/06 1,002 1,014 1,001 1,001 14,000
2026/04/03 1,002 1,008 995 998 15,500
2026/03/27 1,000 1,005 992 992 14,800
2026/03/26 999 1,002 998 999 10,800
2026/03/25 990 1,008 990 999 25,800
2026/03/24 992 999 985 999 17,100
2026/03/23 995 995 981 981 38,500
2026/03/19 993 1,002 993 997 15,100
2026/03/18 1,005 1,008 1,000 1,002 6,200
2026/03/17 1,006 1,006 999 1,005 7,700
2026/03/16 1,002 1,007 996 997 13,500
2026/03/13 999 1,005 995 1,002 20,000
2026/03/12 1,002 1,009 1,000 1,001 15,800
2026/03/11 1,010 1,015 1,008 1,009 25,500
2026/03/10 1,006 1,011 1,006 1,009 11,700
2026/03/09 1,014 1,014 999 1,006 24,100
2026/03/06 1,000 1,020 1,000 1,016 28,300
2026/03/05 987 1,009 987 1,009 25,000
2026/03/04 996 996 976 983 51,500
2026/03/03 1,000 1,002 996 998 17,000
2026/03/02 1,001 1,003 997 998 33,500
2026/02/27 999 1,002 997 1,002 19,300
2026/02/26 998 1,001 998 998 12,200
2026/02/25 1,000 1,000 996 998 13,300
2026/02/24 1,000 1,000 996 999 11,600
2026/02/20 999 1,000 996 998 10,900
2026/02/19 1,005 1,005 997 999 10,600
2026/02/18 1,006 1,007 997 1,000 28,200
2026/02/17 978 1,007 975 1,004 56,400
2026/02/16 975 980 970 978 26,600
2026/02/13 974 975 967 968 28,400
2026/02/12 965 975 965 971 43,300
2026/02/10 942 965 942 960 48,200
2026/02/09 956 964 946 946 66,900
2026/02/06 940 953 930 943 55,200
2026/02/05 938 940 933 940 17,100
2026/02/04 935 940 935 940 6,400
2026/02/03 936 939 934 935 9,100
2026/02/02 926 938 926 932 9,300
2026/01/30 926 942 924 925 23,000
2026/01/29 924 927 922 926 6,900
2026/01/28 925 929 924 924 9,000
2026/01/27 932 933 926 928 7,900
2026/01/26 932 935 930 932 8,300
2026/01/23 930 939 930 933 8,500
2026/01/22 931 932 925 930 10,400
2026/01/21 930 930 923 925 20,600
2026/01/20 935 935 931 933 5,600
2026/01/19 939 939 931 931 9,700
2026/01/16 938 942 936 942 12,700
2026/01/15 930 945 923 942 41,800
2026/01/14 918 930 918 927 26,900
2026/01/13 920 922 916 918 33,100
2026/01/09 919 924 915 920 27,900
2026/01/08 927 928 920 922 18,000
2026/01/07 916 928 916 928 18,000
2026/01/06 927 927 917 920 32,000
2026/01/05 925 929 920 924 18,300
2025/12/30 917 925 915 925 15,400
2025/12/29 902 920 901 919 54,100
2025/12/26 958 965 945 946 58,700
2025/12/25 960 963 958 962 28,900
2025/12/24 957 960 955 960 10,900
2025/12/23 955 959 952 956 23,900
2025/12/22 958 960 956 956 22,500
2025/12/19 956 960 955 956 8,900
2025/12/18 955 961 955 956 10,200
2025/12/17 951 965 951 960 23,800
2025/12/16 958 963 955 957 10,800
2025/12/15 953 958 953 958 8,200
2025/12/12 955 957 952 955 19,000
2025/12/11 961 961 955 955 5,000
2025/12/10 953 959 953 959 8,400
2025/12/09 954 957 953 955 5,800
2025/12/08 959 960 952 957 17,000
2025/12/05 964 964 959 959 15,500
2025/12/04 961 964 960 964 9,200
2025/12/03 966 966 963 963 8,600
2025/12/02 965 965 964 965 12,900
2025/12/01 964 965 962 965 17,600
2025/11/28 960 964 960 963 10,500
2025/11/27 957 960 956 959 13,300
2025/11/26 959 959 955 957 9,000
2025/11/25 956 956 949 954 8,700
2025/11/21 952 955 951 955 7,500
2025/11/20 952 954 946 952 8,800
2025/11/19 941 950 937 950 9,000
2025/11/18 956 956 942 942 14,700
2025/11/17 950 956 948 956 26,100
2025/11/14 948 951 945 950 19,000
2025/11/13 940 948 934 948 30,900
2025/11/12 929 938 929 938 10,400
2025/11/11 928 932 928 929 7,300
2025/11/10 930 930 923 928 5,900
2025/11/07 929 935 923 924 8,200
2025/11/06 930 943 920 931 28,000
2025/11/05 939 939 920 922 16,000
2025/11/04 935 939 918 939 22,800
2025/10/31 940 940 922 930 17,600
2025/10/30 927 935 925 935 11,700
2025/10/29 943 943 919 919 14,000
2025/10/28 940 942 934 935 18,600
2025/10/27 943 945 936 939 12,100
2025/10/24 937 946 937 939 14,100
2025/10/23 925 942 923 942 36,000
2025/10/22 929 929 921 921 11,200
2025/10/21 929 929 916 924 11,200

このページの先頭へ