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
2026/03/27 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
2025/10/20 918 929 918 920 24,900
2025/10/17 919 920 914 914 9,400
2025/10/16 910 918 910 918 11,800
2025/10/15 906 910 899 909 8,500
2025/10/14 901 908 899 899 17,600
2025/10/10 909 914 903 907 8,300
2025/10/09 903 914 903 908 23,800
2025/10/08 898 905 898 903 14,200
2025/10/07 899 900 895 896 13,300
2025/10/06 899 899 892 899 13,500
2025/10/03 889 893 888 891 7,700
2025/10/02 896 896 888 890 7,900
2025/10/01 902 902 890 896 40,900
2025/09/30 899 902 898 901 28,100
2025/09/29 890 895 889 895 18,100
2025/09/26 884 889 883 889 9,900
2025/09/25 888 888 885 885 8,000
2025/09/24 885 888 881 888 17,800
2025/09/22 880 885 878 885 13,900
2025/09/19 883 883 875 880 12,500
2025/09/18 883 883 876 880 11,800
2025/09/17 882 883 878 883 3,200
2025/09/16 880 882 878 880 6,100
2025/09/12 884 884 879 882 10,100
2025/09/11 880 880 877 878 4,600
2025/09/10 877 879 875 879 6,200
2025/09/09 882 884 875 875 19,300
2025/09/08 880 882 878 882 11,400
2025/09/05 870 880 869 880 42,300
2025/09/04 869 870 868 870 6,300
2025/09/03 869 869 867 869 8,300
2025/09/02 870 870 866 869 16,900
2025/09/01 869 871 868 869 8,800
2025/08/29 870 871 869 869 16,500
2025/08/28 871 872 870 871 4,200
2025/08/27 877 877 871 872 8,900
2025/08/26 876 876 870 871 8,200
2025/08/25 878 878 871 873 12,600
2025/08/22 867 875 867 875 15,000
2025/08/21 870 870 865 867 11,300
2025/08/20 866 867 862 867 9,000
2025/08/19 865 869 864 866 23,100
2025/08/18 863 864 861 864 12,100
2025/08/15 861 864 858 861 16,400
2025/08/14 860 860 857 860 11,200
2025/08/13 855 859 852 857 25,900
2025/08/12 853 856 852 856 11,300
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

このページの先頭へ