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
2017/12/29 2,090 2,090 2,050 2,067 47,400
2017/12/28 2,133 2,139 2,096 2,099 34,000
2017/12/27 2,101 2,149 2,101 2,128 45,600
2017/12/26 2,201 2,211 2,148 2,156 147,400
2017/12/25 2,220 2,250 2,189 2,202 71,000
2017/12/22 2,212 2,325 2,204 2,220 99,800
2017/12/21 2,175 2,223 2,175 2,222 102,800
2017/12/20 2,162 2,188 2,124 2,170 68,300
2017/12/19 2,230 2,232 2,157 2,162 115,000
2017/12/18 2,252 2,271 2,221 2,228 68,200
2017/12/15 2,230 2,269 2,226 2,252 49,100
2017/12/14 2,255 2,264 2,228 2,234 24,300
2017/12/13 2,296 2,302 2,225 2,232 69,000
2017/12/12 2,304 2,313 2,287 2,296 34,100
2017/12/11 2,310 2,320 2,275 2,304 51,000
2017/12/08 2,223 2,316 2,223 2,316 53,600
2017/12/07 2,195 2,268 2,195 2,257 51,100
2017/12/06 2,202 2,228 2,180 2,195 58,500
2017/12/05 2,189 2,209 2,182 2,199 31,800
2017/12/04 2,195 2,211 2,185 2,199 39,900
2017/12/01 2,183 2,208 2,182 2,202 36,700
2017/11/30 2,189 2,209 2,162 2,176 43,000
2017/11/29 2,196 2,205 2,175 2,192 37,200
2017/11/28 2,168 2,199 2,168 2,196 32,100
2017/11/27 2,170 2,198 2,156 2,194 42,600
2017/11/24 2,122 2,198 2,115 2,184 72,600
2017/11/22 2,065 2,149 2,065 2,146 143,800
2017/11/21 2,030 2,064 2,027 2,056 46,200
2017/11/20 2,033 2,040 1,989 2,026 67,700
2017/11/17 2,060 2,090 2,027 2,034 67,200
2017/11/16 2,020 2,066 2,003 2,053 69,300
2017/11/15 2,036 2,036 1,994 2,006 51,700
2017/11/14 2,034 2,039 2,011 2,032 33,500
2017/11/13 2,031 2,044 2,022 2,035 26,900
2017/11/10 1,997 2,045 1,997 2,043 34,000
2017/11/09 2,013 2,038 1,999 2,018 47,800
2017/11/08 2,005 2,015 1,990 2,010 37,400
2017/11/07 2,002 2,017 1,995 2,012 49,500
2017/11/06 2,005 2,013 1,982 1,996 57,500
2017/11/02 2,001 2,010 1,997 1,999 39,500
2017/11/01 1,995 2,013 1,994 2,004 36,900
2017/10/31 1,992 1,998 1,982 1,992 28,600
2017/10/30 2,020 2,021 1,986 1,992 51,000
2017/10/27 2,010 2,020 1,975 2,014 25,500
2017/10/26 1,977 2,014 1,977 2,007 25,400
2017/10/25 1,995 1,995 1,977 1,983 28,000
2017/10/24 1,990 1,996 1,980 1,987 22,200
2017/10/23 1,992 1,997 1,974 1,985 37,500
2017/10/20 1,976 1,992 1,970 1,986 24,800
2017/10/19 1,959 1,987 1,951 1,983 35,000
2017/10/18 1,961 1,967 1,955 1,964 21,000
2017/10/17 1,963 1,967 1,950 1,961 30,200
2017/10/16 1,985 1,996 1,966 1,971 47,400
2017/10/13 1,998 2,000 1,983 1,985 28,400
2017/10/12 2,001 2,010 1,994 1,998 15,400
2017/10/11 1,991 2,025 1,990 1,997 53,900
2017/10/10 1,999 1,999 1,982 1,990 14,300
2017/10/06 1,987 2,000 1,974 1,989 23,000
2017/10/05 1,960 2,000 1,958 1,991 54,400
2017/10/04 1,958 1,965 1,950 1,956 15,800
2017/10/03 1,942 1,961 1,939 1,957 18,200
2017/10/02 1,933 1,951 1,928 1,945 19,400
2017/09/29 1,967 1,967 1,931 1,933 28,700
2017/09/28 1,969 1,973 1,943 1,954 29,600
2017/09/27 1,941 1,965 1,941 1,965 31,300
2017/09/26 1,920 1,948 1,920 1,944 47,200
2017/09/25 1,901 1,928 1,901 1,917 43,900
2017/09/22 1,899 1,910 1,896 1,908 28,900
2017/09/21 1,890 1,909 1,885 1,899 31,400
2017/09/20 1,875 1,892 1,871 1,882 28,600
2017/09/19 1,850 1,878 1,843 1,871 39,900
2017/09/15 1,845 1,858 1,838 1,856 18,600
2017/09/14 1,859 1,865 1,840 1,842 21,100
2017/09/13 1,857 1,863 1,854 1,859 8,100
2017/09/12 1,858 1,860 1,845 1,857 13,300
2017/09/11 1,851 1,853 1,838 1,849 12,500
2017/09/08 1,835 1,847 1,832 1,835 17,800
2017/09/07 1,867 1,867 1,840 1,842 14,500
2017/09/06 1,847 1,856 1,836 1,841 17,800
2017/09/05 1,870 1,882 1,845 1,845 29,300
2017/09/04 1,902 1,906 1,866 1,866 25,300
2017/09/01 1,900 1,910 1,885 1,904 22,300
2017/08/31 1,880 1,899 1,871 1,893 15,900
2017/08/30 1,885 1,885 1,862 1,873 30,200
2017/08/29 1,867 1,872 1,856 1,867 18,600
2017/08/28 1,885 1,887 1,867 1,871 17,400
2017/08/25 1,901 1,908 1,876 1,882 20,700
2017/08/24 1,924 1,939 1,908 1,908 11,800
2017/08/23 1,917 1,940 1,917 1,927 33,600
2017/08/22 1,908 1,928 1,908 1,926 16,900
2017/08/21 1,919 1,928 1,909 1,914 25,500
2017/08/18 1,876 1,920 1,876 1,918 24,400
2017/08/17 1,890 1,905 1,867 1,904 23,800
2017/08/16 1,870 1,891 1,869 1,885 23,900
2017/08/15 1,864 1,885 1,851 1,875 21,400
2017/08/14 1,857 1,873 1,844 1,850 36,700
2017/08/10 1,884 1,894 1,879 1,888 20,700
2017/08/09 1,891 1,893 1,861 1,884 22,300
2017/08/08 1,875 1,895 1,870 1,895 16,600
2017/08/07 1,880 1,889 1,873 1,882 13,900
2017/08/04 1,860 1,883 1,856 1,877 17,500
2017/08/03 1,859 1,877 1,856 1,875 23,900
2017/08/02 1,862 1,862 1,837 1,856 26,100
2017/08/01 1,850 1,857 1,830 1,843 39,500
2017/07/31 1,900 1,901 1,842 1,844 69,600
2017/07/28 1,891 1,937 1,887 1,898 90,500
2017/07/27 1,874 1,887 1,866 1,883 35,000
2017/07/26 1,867 1,880 1,859 1,865 35,200
2017/07/25 1,882 1,888 1,850 1,858 56,200
2017/07/24 1,891 1,900 1,873 1,884 45,900
2017/07/21 1,897 1,899 1,883 1,898 24,400
2017/07/20 1,894 1,910 1,891 1,897 29,400
2017/07/19 1,895 1,907 1,888 1,894 30,400
2017/07/18 1,871 1,893 1,867 1,892 38,000
2017/07/14 1,885 1,886 1,868 1,878 22,800
2017/07/13 1,871 1,885 1,866 1,881 28,300
2017/07/12 1,878 1,886 1,868 1,871 31,900
2017/07/11 1,864 1,883 1,860 1,878 18,800
2017/07/10 1,864 1,879 1,850 1,860 37,400
2017/07/07 1,875 1,880 1,863 1,863 23,300
2017/07/06 1,909 1,909 1,874 1,881 26,600
2017/07/05 1,888 1,911 1,886 1,897 32,000
2017/07/04 1,920 1,940 1,882 1,887 61,400
2017/07/03 1,880 1,932 1,877 1,911 66,600
2017/06/30 1,890 1,890 1,855 1,875 65,000
2017/06/29 1,923 1,937 1,904 1,904 40,200
2017/06/28 1,926 1,963 1,923 1,923 74,800
2017/06/27 1,982 2,009 1,982 2,001 63,600
2017/06/26 1,961 2,003 1,960 1,982 84,400
2017/06/23 1,968 1,968 1,946 1,960 42,000
2017/06/22 1,960 1,981 1,944 1,968 44,200
2017/06/21 1,988 1,996 1,969 1,972 53,100
2017/06/20 2,010 2,010 1,982 1,985 39,500
2017/06/19 2,001 2,044 1,980 1,990 80,800
2017/06/16 1,975 1,997 1,950 1,993 91,000
2017/06/15 1,974 1,983 1,955 1,968 57,200
2017/06/14 1,950 2,015 1,942 1,985 96,600
2017/06/13 1,919 1,938 1,918 1,930 21,000
2017/06/12 1,908 1,936 1,908 1,919 26,600
2017/06/09 1,926 1,955 1,917 1,921 44,700
2017/06/08 1,955 1,957 1,930 1,931 44,000
2017/06/07 1,954 1,978 1,953 1,960 38,100
2017/06/06 1,917 1,962 1,911 1,954 65,500
2017/06/05 1,901 1,938 1,897 1,917 50,200
2017/06/02 1,900 1,927 1,900 1,917 33,500
2017/06/01 1,895 1,916 1,895 1,911 22,500
2017/05/31 1,915 1,918 1,891 1,899 38,400
2017/05/30 1,927 1,934 1,908 1,915 38,300
2017/05/29 1,879 1,944 1,864 1,930 84,500
2017/05/26 1,897 1,897 1,862 1,869 42,200
2017/05/25 1,913 1,914 1,878 1,879 23,700
2017/05/24 1,890 1,914 1,886 1,912 46,000
2017/05/23 1,891 1,892 1,871 1,876 30,300
2017/05/22 1,890 1,900 1,866 1,879 26,500
2017/05/19 1,885 1,888 1,864 1,883 34,800
2017/05/18 1,865 1,901 1,860 1,883 47,200
2017/05/17 1,930 1,939 1,905 1,905 31,600
2017/05/16 1,915 1,950 1,910 1,930 69,300
2017/05/15 1,880 1,915 1,865 1,913 49,600
2017/05/12 1,872 1,911 1,871 1,889 54,500
2017/05/11 1,872 1,888 1,862 1,881 38,300
2017/05/10 1,867 1,884 1,863 1,879 37,400
2017/05/09 1,892 1,899 1,854 1,876 64,300
2017/05/08 1,930 1,930 1,875 1,892 54,200
2017/05/02 1,847 1,953 1,847 1,900 148,900
2017/05/01 1,748 1,858 1,748 1,847 184,100
2017/04/28 1,736 1,755 1,728 1,728 46,600
2017/04/27 1,747 1,753 1,731 1,747 66,000
2017/04/26 1,719 1,748 1,708 1,734 53,900
2017/04/25 1,711 1,727 1,711 1,719 25,300
2017/04/24 1,730 1,730 1,709 1,711 29,700
2017/04/21 1,703 1,719 1,696 1,717 23,100
2017/04/20 1,687 1,710 1,683 1,697 37,300
2017/04/19 1,706 1,718 1,700 1,700 20,200
2017/04/18 1,700 1,746 1,695 1,706 53,200
2017/04/17 1,674 1,709 1,673 1,695 37,900
2017/04/14 1,656 1,682 1,642 1,672 36,600
2017/04/13 1,698 1,701 1,650 1,683 64,200
2017/04/12 1,732 1,732 1,695 1,720 34,200
2017/04/11 1,728 1,747 1,712 1,732 46,800
2017/04/10 1,711 1,729 1,701 1,721 31,200
2017/04/07 1,681 1,716 1,681 1,711 50,000
2017/04/06 1,701 1,701 1,671 1,676 40,800
2017/04/05 1,693 1,708 1,683 1,697 43,100
2017/04/04 1,673 1,710 1,669 1,686 49,900
2017/04/03 1,676 1,698 1,668 1,672 24,600
2017/03/31 1,720 1,720 1,674 1,676 51,400
2017/03/30 1,689 1,720 1,689 1,701 50,800
2017/03/29 1,660 1,687 1,658 1,684 48,100
2017/03/28 1,651 1,700 1,651 1,673 80,200
2017/03/27 1,648 1,656 1,635 1,650 46,600
2017/03/24 1,633 1,643 1,630 1,632 19,500
2017/03/23 1,640 1,644 1,626 1,629 26,700
2017/03/22 1,640 1,649 1,630 1,640 60,100
2017/03/21 1,635 1,652 1,635 1,645 37,300
2017/03/17 1,640 1,649 1,626 1,643 44,000
2017/03/16 1,633 1,650 1,629 1,632 43,300
2017/03/15 1,644 1,644 1,632 1,633 24,000
2017/03/14 1,628 1,649 1,627 1,644 48,200
2017/03/13 1,630 1,631 1,623 1,624 70,500
2017/03/10 1,623 1,645 1,623 1,625 83,300
2017/03/09 1,642 1,642 1,625 1,631 39,300
2017/03/08 1,643 1,649 1,631 1,634 45,600
2017/03/07 1,648 1,649 1,631 1,639 39,100
2017/03/06 1,630 1,662 1,623 1,639 61,900
2017/03/03 1,623 1,629 1,618 1,625 43,500
2017/03/02 1,634 1,638 1,618 1,623 83,100
2017/03/01 1,625 1,635 1,614 1,624 78,900
2017/02/28 1,623 1,652 1,623 1,630 64,300
2017/02/27 1,623 1,623 1,595 1,610 84,700
2017/02/24 1,641 1,647 1,615 1,629 68,800
2017/02/23 1,636 1,664 1,636 1,647 39,100
2017/02/22 1,670 1,670 1,627 1,635 84,200
2017/02/21 1,659 1,679 1,656 1,666 70,200
2017/02/20 1,699 1,699 1,647 1,651 108,700
2017/02/17 1,728 1,732 1,717 1,718 33,900
2017/02/16 1,757 1,757 1,717 1,727 64,600
2017/02/15 1,775 1,780 1,735 1,768 58,800
2017/02/14 1,780 1,789 1,749 1,767 64,200
2017/02/13 1,749 1,790 1,749 1,780 90,800
2017/02/10 1,700 1,742 1,700 1,738 96,300
2017/02/09 1,675 1,700 1,672 1,694 92,900
2017/02/08 1,660 1,682 1,644 1,671 79,300
2017/02/07 1,644 1,674 1,644 1,662 79,700
2017/02/06 1,616 1,670 1,616 1,644 136,500
2017/02/03 1,632 1,655 1,622 1,650 58,800
2017/02/02 1,658 1,658 1,637 1,640 69,500
2017/02/01 1,642 1,660 1,630 1,658 86,000
2017/01/31 1,629 1,658 1,601 1,642 113,500
2017/01/30 1,600 1,664 1,598 1,658 220,600
2017/01/27 1,548 1,600 1,547 1,592 218,200
2017/01/26 1,519 1,547 1,519 1,541 194,000
2017/01/25 1,514 1,525 1,490 1,517 324,800
2017/01/24 1,410 1,418 1,408 1,412 35,100
2017/01/23 1,411 1,419 1,394 1,411 51,900
2017/01/20 1,410 1,418 1,407 1,412 38,900
2017/01/19 1,409 1,410 1,399 1,410 34,400
2017/01/18 1,401 1,404 1,389 1,402 54,100
2017/01/17 1,408 1,411 1,393 1,402 55,500
2017/01/16 1,425 1,425 1,407 1,408 38,900
2017/01/13 1,410 1,418 1,410 1,416 46,000
2017/01/12 1,427 1,427 1,410 1,415 49,300
2017/01/11 1,420 1,425 1,411 1,419 42,700
2017/01/10 1,410 1,418 1,408 1,414 61,800
2017/01/06 1,412 1,422 1,407 1,408 56,700
2017/01/05 1,422 1,422 1,400 1,408 67,900
2017/01/04 1,400 1,412 1,394 1,407 78,400

このページの先頭へ