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
2014/12/30 1,165 1,188 1,090 1,166 420,200
2014/12/29 1,260 1,260 1,156 1,172 313,100
2014/12/26 1,241 1,285 1,231 1,263 269,300
2014/12/25 1,371 1,374 1,330 1,353 210,000
2014/12/24 1,342 1,376 1,335 1,373 214,000
2014/12/22 1,312 1,339 1,312 1,335 188,200
2014/12/19 1,310 1,319 1,305 1,314 90,400
2014/12/18 1,320 1,321 1,306 1,306 71,800
2014/12/17 1,298 1,349 1,294 1,301 86,400
2014/12/16 1,323 1,323 1,298 1,299 145,600
2014/12/15 1,319 1,350 1,311 1,312 86,400
2014/12/12 1,311 1,320 1,310 1,310 83,300
2014/12/11 1,317 1,318 1,300 1,311 111,900
2014/12/10 1,320 1,335 1,315 1,317 102,000
2014/12/09 1,324 1,365 1,312 1,318 413,900
2014/12/08 1,315 1,326 1,311 1,322 88,100
2014/12/05 1,306 1,320 1,306 1,312 82,600
2014/12/04 1,305 1,329 1,300 1,306 677,900
2014/12/03 1,406 1,412 1,301 1,315 990,300
2014/12/02 1,500 1,500 1,350 1,406 314,800
2014/12/01 1,429 1,500 1,402 1,493 220,300
2014/11/28 1,340 1,420 1,322 1,399 172,900
2014/11/27 1,335 1,359 1,314 1,340 201,500
2014/11/26 1,220 1,266 1,219 1,260 115,800
2014/11/25 1,200 1,224 1,196 1,215 112,300
2014/11/21 1,189 1,200 1,181 1,196 65,000
2014/11/20 1,169 1,183 1,163 1,180 42,300
2014/11/19 1,152 1,161 1,145 1,158 51,600
2014/11/18 1,155 1,155 1,141 1,149 34,800
2014/11/17 1,121 1,147 1,121 1,140 48,400
2014/11/14 1,111 1,136 1,100 1,126 112,100
2014/11/13 1,151 1,169 1,147 1,158 44,100
2014/11/12 1,180 1,185 1,154 1,155 103,900
2014/11/11 1,177 1,180 1,171 1,173 66,000
2014/11/10 1,120 1,174 1,119 1,169 97,700
2014/11/07 1,109 1,125 1,109 1,120 37,700
2014/11/06 1,110 1,112 1,106 1,107 60,000
2014/11/05 1,095 1,110 1,095 1,110 72,900
2014/11/04 1,090 1,100 1,086 1,089 56,100
2014/10/31 1,060 1,085 1,059 1,082 64,000
2014/10/30 1,062 1,091 1,060 1,060 70,000
2014/10/29 1,051 1,059 1,050 1,059 23,400
2014/10/28 1,054 1,057 1,051 1,052 11,900
2014/10/27 1,055 1,065 1,049 1,054 38,800
2014/10/24 1,050 1,055 1,045 1,050 26,600
2014/10/23 1,050 1,055 1,045 1,048 28,300
2014/10/22 1,050 1,059 1,040 1,057 24,000
2014/10/21 1,050 1,058 1,035 1,037 44,400
2014/10/20 1,030 1,035 1,025 1,033 40,300
2014/10/17 1,018 1,035 1,017 1,024 32,500
2014/10/16 1,030 1,037 1,008 1,018 36,400
2014/10/15 1,030 1,043 1,024 1,040 25,100
2014/10/14 1,020 1,037 1,007 1,033 47,800
2014/10/10 1,026 1,029 1,012 1,023 55,000
2014/10/09 1,069 1,069 1,044 1,046 59,900
2014/10/08 1,035 1,048 1,018 1,046 47,600
2014/10/07 1,040 1,056 1,040 1,049 35,300
2014/10/06 1,061 1,066 1,031 1,037 48,900
2014/10/03 1,010 1,039 1,010 1,031 42,400
2014/10/02 1,000 1,020 990 1,011 102,400
2014/10/01 1,090 1,095 998 1,014 107,600
2014/09/30 1,085 1,114 1,079 1,089 60,700
2014/09/29 1,161 1,161 1,079 1,088 124,200
2014/09/26 1,172 1,180 1,160 1,164 103,500
2014/09/25 1,135 1,180 1,135 1,180 105,300
2014/09/24 1,080 1,150 1,069 1,125 99,000
2014/09/22 1,030 1,080 1,028 1,080 86,300
2014/09/19 1,004 1,030 1,003 1,025 74,700
2014/09/18 994 1,004 993 1,002 27,900
2014/09/17 998 1,005 991 993 27,800
2014/09/16 993 999 986 997 46,000
2014/09/12 1,000 1,003 988 992 59,300
2014/09/11 999 1,010 996 1,000 44,500
2014/09/10 995 999 990 995 30,600
2014/09/09 1,000 1,000 984 995 41,500
2014/09/08 994 1,000 992 998 66,800
2014/09/05 1,000 1,000 988 988 38,700
2014/09/04 980 1,000 971 994 135,900
2014/09/03 957 975 957 969 38,500
2014/09/02 965 975 950 959 65,300
2014/09/01 975 977 963 970 50,000
2014/08/29 974 977 963 974 16,200
2014/08/28 956 981 956 975 47,300
2014/08/27 957 972 949 957 39,000
2014/08/26 968 975 950 957 62,400
2014/08/25 948 976 931 949 93,900
2014/08/22 1,000 1,010 983 993 80,100
2014/08/21 989 1,010 984 1,004 145,700
2014/08/20 901 980 901 974 147,200
2014/08/19 900 900 885 896 60,300
2014/08/18 817 895 817 875 115,500
2014/08/15 816 820 816 817 27,500
2014/08/14 818 820 815 819 30,500
2014/08/13 818 819 812 818 16,300
2014/08/12 817 818 808 816 32,900
2014/08/11 800 820 789 820 47,800
2014/08/08 785 809 781 782 36,700
2014/08/07 787 792 771 785 36,500
2014/08/06 786 798 770 787 39,500
2014/08/05 809 809 750 784 101,500
2014/08/04 820 820 780 812 164,800
2014/08/01 675 759 675 745 142,600
2014/07/31 652 672 651 671 44,800
2014/07/30 648 653 646 647 8,000
2014/07/29 649 655 645 655 5,800
2014/07/28 657 657 648 650 4,700
2014/07/25 653 654 646 653 7,000
2014/07/24 654 654 645 650 8,400
2014/07/23 655 655 650 652 8,800
2014/07/22 652 654 640 651 9,100
2014/07/18 645 645 633 643 8,800
2014/07/17 649 649 631 640 12,100
2014/07/16 649 649 640 646 13,800
2014/07/15 655 655 648 648 5,200
2014/07/14 635 646 634 645 8,500
2014/07/11 653 653 640 641 28,700
2014/07/10 654 659 654 654 12,600
2014/07/09 645 654 645 654 19,600
2014/07/08 639 648 639 648 11,300
2014/07/07 638 643 636 643 25,300
2014/07/04 644 645 631 638 46,500
2014/07/03 650 655 645 651 33,900
2014/07/02 671 671 660 664 14,700
2014/07/01 667 677 665 672 34,200
2014/06/30 674 679 671 677 25,200
2014/06/27 678 678 662 675 61,600
2014/06/26 665 678 638 674 82,500
2014/06/25 630 662 629 658 117,400
2014/06/24 629 629 626 629 12,100
2014/06/23 630 632 627 629 29,000
2014/06/20 628 628 623 627 16,500
2014/06/19 621 628 621 628 29,000
2014/06/18 620 623 620 621 26,800
2014/06/17 616 619 614 616 16,400
2014/06/16 607 612 607 608 13,600
2014/06/13 610 614 602 606 77,400
2014/06/12 615 620 613 614 25,900
2014/06/11 617 619 615 618 29,700
2014/06/10 620 621 617 619 23,200
2014/06/09 619 620 618 620 23,500
2014/06/06 616 618 615 617 15,500
2014/06/05 614 616 614 616 19,300
2014/06/04 613 615 613 613 13,900
2014/06/03 613 615 610 611 16,100
2014/06/02 603 613 602 613 19,600
2014/05/30 610 610 601 603 20,200
2014/05/29 613 615 608 610 27,500
2014/05/28 598 613 596 613 63,700
2014/05/27 596 596 592 595 23,800
2014/05/26 585 592 584 592 22,500
2014/05/23 579 585 579 582 27,400
2014/05/22 579 579 575 578 16,100
2014/05/21 573 575 572 573 4,200
2014/05/20 573 576 573 573 13,700
2014/05/19 572 577 572 573 9,500
2014/05/16 576 576 572 574 14,700
2014/05/15 574 578 571 578 15,800
2014/05/14 573 578 565 574 15,700
2014/05/13 564 576 560 566 25,900
2014/05/12 562 574 561 564 37,600
2014/05/09 557 562 557 560 13,300
2014/05/08 559 561 554 557 27,600
2014/05/07 558 560 558 558 27,000
2014/05/02 557 558 556 558 10,700
2014/05/01 556 556 554 556 9,000
2014/04/30 553 557 552 554 19,600
2014/04/28 553 554 550 553 17,700
2014/04/25 552 553 549 553 6,000
2014/04/24 552 553 549 551 14,800
2014/04/23 548 550 547 549 6,400
2014/04/22 548 550 547 547 3,600
2014/04/21 547 549 546 548 5,600
2014/04/18 550 550 545 548 8,100
2014/04/17 549 549 538 547 13,700
2014/04/16 548 549 547 549 8,800
2014/04/15 542 549 542 546 13,300
2014/04/14 538 545 538 542 5,800
2014/04/11 535 544 526 537 27,300
2014/04/10 538 550 537 538 19,900
2014/04/09 549 549 538 538 18,100
2014/04/08 553 553 544 548 24,400
2014/04/07 551 555 551 552 24,700
2014/04/04 550 551 548 551 10,500
2014/04/03 545 550 545 549 11,500
2014/04/02 545 550 545 547 20,100
2014/04/01 548 550 540 548 35,300
2014/03/31 544 548 542 546 26,000
2014/03/28 538 540 535 540 11,800
2014/03/27 534 540 533 538 15,500
2014/03/26 540 540 533 539 16,800
2014/03/25 542 543 531 540 17,500
2014/03/24 533 543 528 540 44,800
2014/03/20 532 533 528 529 15,200
2014/03/19 531 531 528 528 13,900
2014/03/18 528 530 528 530 26,800
2014/03/17 532 533 518 518 21,500
2014/03/14 535 539 531 531 53,200
2014/03/13 532 538 532 534 6,800
2014/03/12 538 538 531 532 10,100
2014/03/11 528 536 528 533 34,500
2014/03/10 524 532 522 528 19,900
2014/03/07 520 523 519 522 33,200
2014/03/06 513 518 513 518 13,500
2014/03/05 513 517 512 515 27,800
2014/03/04 509 512 509 512 20,800
2014/03/03 511 512 507 509 35,500
2014/02/28 509 509 507 508 7,900
2014/02/27 506 510 506 508 13,000
2014/02/26 507 509 506 508 10,600
2014/02/25 508 509 506 509 9,600
2014/02/24 506 508 504 506 11,800
2014/02/21 507 507 503 506 8,800
2014/02/20 505 506 502 503 12,100
2014/02/19 508 509 504 506 9,000
2014/02/18 509 509 501 506 22,600
2014/02/17 510 510 501 508 15,100
2014/02/14 501 509 501 507 19,100
2014/02/13 509 512 507 509 17,200
2014/02/12 514 515 509 511 19,100
2014/02/10 510 518 499 505 58,700
2014/02/07 480 492 480 491 93,700
2014/02/06 476 478 473 477 41,300
2014/02/05 471 478 468 475 82,500
2014/02/04 460 460 434 439 18,400
2014/02/03 460 462 460 460 10,200
2014/01/31 462 462 460 461 10,900
2014/01/30 462 463 460 461 5,800
2014/01/29 465 465 461 463 4,100
2014/01/28 460 462 460 460 14,400
2014/01/27 468 468 452 456 17,300
2014/01/24 473 475 470 471 20,600
2014/01/23 475 475 472 472 6,300
2014/01/22 473 475 472 475 12,000
2014/01/21 474 475 472 473 13,600
2014/01/20 472 474 472 472 3,300
2014/01/17 473 473 470 471 10,000
2014/01/16 470 474 470 472 13,300
2014/01/15 471 472 468 470 10,600
2014/01/14 472 474 471 471 21,700
2014/01/10 471 472 470 471 20,100
2014/01/09 471 471 470 471 5,600
2014/01/08 469 471 468 471 21,400
2014/01/07 468 470 468 468 5,600
2014/01/06 469 470 468 468 21,800

このページの先頭へ