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
2019/12/30 1,539 1,539 1,505 1,516 21,300
2019/12/27 1,539 1,557 1,531 1,533 74,300
2019/12/26 1,595 1,603 1,588 1,600 66,600
2019/12/25 1,601 1,605 1,596 1,600 31,300
2019/12/24 1,606 1,608 1,597 1,597 31,900
2019/12/23 1,600 1,606 1,599 1,601 25,400
2019/12/20 1,601 1,606 1,596 1,597 29,400
2019/12/19 1,598 1,604 1,592 1,602 19,100
2019/12/18 1,592 1,601 1,590 1,596 20,900
2019/12/17 1,590 1,597 1,589 1,593 19,100
2019/12/16 1,571 1,586 1,569 1,583 16,100
2019/12/13 1,591 1,591 1,566 1,567 28,800
2019/12/12 1,583 1,586 1,562 1,572 17,500
2019/12/11 1,593 1,598 1,580 1,581 11,000
2019/12/10 1,602 1,609 1,583 1,584 30,800
2019/12/09 1,617 1,624 1,602 1,602 24,500
2019/12/06 1,618 1,620 1,608 1,617 20,400
2019/12/05 1,582 1,624 1,582 1,624 49,800
2019/12/04 1,551 1,575 1,550 1,575 23,200
2019/12/03 1,545 1,559 1,541 1,556 18,000
2019/12/02 1,547 1,553 1,542 1,549 19,700
2019/11/29 1,544 1,549 1,541 1,542 13,200
2019/11/28 1,538 1,546 1,531 1,544 17,800
2019/11/27 1,537 1,543 1,532 1,535 14,600
2019/11/26 1,536 1,541 1,531 1,531 13,100
2019/11/25 1,537 1,543 1,533 1,535 15,500
2019/11/22 1,530 1,533 1,525 1,529 8,800
2019/11/21 1,527 1,528 1,511 1,524 14,400
2019/11/20 1,540 1,540 1,522 1,526 15,600
2019/11/19 1,540 1,540 1,530 1,531 15,900
2019/11/18 1,537 1,545 1,529 1,543 17,200
2019/11/15 1,515 1,540 1,503 1,520 19,100
2019/11/14 1,540 1,540 1,518 1,522 12,800
2019/11/13 1,546 1,548 1,530 1,535 18,700
2019/11/12 1,537 1,549 1,530 1,545 19,600
2019/11/11 1,533 1,541 1,517 1,530 22,000
2019/11/08 1,525 1,526 1,516 1,523 15,800
2019/11/07 1,517 1,536 1,509 1,511 20,900
2019/11/06 1,505 1,519 1,503 1,517 14,900
2019/11/05 1,500 1,514 1,498 1,514 28,300
2019/11/01 1,496 1,496 1,485 1,485 18,200
2019/10/31 1,492 1,500 1,480 1,496 20,800
2019/10/30 1,470 1,498 1,470 1,498 26,300
2019/10/29 1,466 1,480 1,466 1,478 10,000
2019/10/28 1,470 1,480 1,465 1,466 15,100
2019/10/25 1,453 1,468 1,453 1,468 8,100
2019/10/24 1,455 1,463 1,449 1,456 10,900
2019/10/23 1,451 1,463 1,451 1,456 14,200
2019/10/21 1,440 1,452 1,430 1,450 13,700
2019/10/18 1,434 1,454 1,434 1,442 6,300
2019/10/17 1,440 1,446 1,435 1,438 9,400
2019/10/16 1,436 1,454 1,436 1,446 10,800
2019/10/15 1,443 1,452 1,435 1,435 17,200
2019/10/11 1,431 1,439 1,424 1,428 6,800
2019/10/10 1,444 1,446 1,431 1,431 4,900
2019/10/09 1,429 1,444 1,425 1,444 10,800
2019/10/08 1,428 1,432 1,420 1,430 7,300
2019/10/07 1,435 1,440 1,427 1,427 10,000
2019/10/04 1,421 1,434 1,412 1,434 7,500
2019/10/03 1,431 1,431 1,414 1,415 15,200
2019/10/02 1,436 1,457 1,436 1,448 16,000
2019/10/01 1,428 1,440 1,425 1,436 13,300
2019/09/30 1,418 1,430 1,412 1,428 16,600
2019/09/27 1,426 1,426 1,408 1,410 17,500
2019/09/26 1,418 1,425 1,399 1,422 31,200
2019/09/25 1,413 1,420 1,395 1,402 19,800
2019/09/24 1,385 1,422 1,379 1,421 29,600
2019/09/20 1,376 1,378 1,367 1,377 16,200
2019/09/19 1,358 1,375 1,356 1,375 19,000
2019/09/18 1,354 1,360 1,335 1,351 20,700
2019/09/17 1,345 1,358 1,342 1,356 25,500
2019/09/13 1,335 1,343 1,323 1,335 38,500
2019/09/12 1,354 1,354 1,334 1,337 29,200
2019/09/11 1,338 1,350 1,332 1,341 24,200
2019/09/10 1,341 1,345 1,337 1,338 17,500
2019/09/09 1,348 1,348 1,336 1,346 7,900
2019/09/06 1,346 1,350 1,336 1,345 13,700
2019/09/05 1,314 1,342 1,314 1,338 18,100
2019/09/04 1,306 1,325 1,303 1,312 10,800
2019/09/03 1,290 1,306 1,288 1,302 6,000
2019/09/02 1,288 1,293 1,279 1,292 14,900
2019/08/30 1,270 1,297 1,270 1,288 16,400
2019/08/29 1,268 1,277 1,263 1,265 15,500
2019/08/28 1,260 1,274 1,260 1,271 10,700
2019/08/27 1,270 1,271 1,258 1,263 15,000
2019/08/26 1,270 1,270 1,245 1,258 27,000
2019/08/23 1,290 1,290 1,273 1,275 14,600
2019/08/22 1,313 1,313 1,282 1,292 15,300
2019/08/21 1,309 1,319 1,308 1,312 3,900
2019/08/20 1,295 1,327 1,295 1,319 12,400
2019/08/19 1,307 1,311 1,286 1,308 16,400
2019/08/16 1,300 1,330 1,296 1,311 17,700
2019/08/15 1,300 1,310 1,295 1,305 13,900
2019/08/14 1,308 1,328 1,308 1,328 9,000
2019/08/13 1,329 1,329 1,308 1,310 11,400
2019/08/09 1,319 1,331 1,314 1,329 8,500
2019/08/08 1,306 1,316 1,304 1,305 5,300
2019/08/07 1,350 1,351 1,307 1,311 18,300
2019/08/06 1,265 1,299 1,260 1,295 15,000
2019/08/05 1,319 1,319 1,282 1,287 24,500
2019/08/02 1,329 1,329 1,312 1,315 21,100
2019/08/01 1,340 1,340 1,330 1,331 7,700
2019/07/31 1,341 1,347 1,332 1,337 11,900
2019/07/30 1,336 1,345 1,336 1,344 10,900
2019/07/29 1,341 1,341 1,331 1,336 10,200
2019/07/26 1,339 1,349 1,338 1,347 7,300
2019/07/25 1,361 1,361 1,334 1,337 14,300
2019/07/24 1,345 1,354 1,345 1,353 6,900
2019/07/23 1,354 1,360 1,345 1,347 13,800
2019/07/22 1,345 1,352 1,338 1,349 9,300
2019/07/19 1,350 1,355 1,347 1,347 8,400
2019/07/18 1,352 1,355 1,338 1,343 20,900
2019/07/17 1,353 1,365 1,353 1,353 9,500
2019/07/16 1,368 1,368 1,352 1,361 10,200
2019/07/12 1,378 1,378 1,369 1,370 7,000
2019/07/11 1,361 1,380 1,361 1,380 10,000
2019/07/10 1,374 1,375 1,359 1,361 19,500
2019/07/09 1,377 1,390 1,374 1,379 7,900
2019/07/08 1,392 1,396 1,376 1,376 10,900
2019/07/05 1,393 1,396 1,388 1,392 8,600
2019/07/04 1,394 1,404 1,383 1,395 17,400
2019/07/03 1,383 1,394 1,377 1,394 10,800
2019/07/02 1,381 1,393 1,376 1,383 12,100
2019/07/01 1,365 1,386 1,365 1,381 11,900
2019/06/28 1,377 1,383 1,367 1,368 7,900
2019/06/27 1,369 1,389 1,368 1,372 15,000
2019/06/26 1,350 1,390 1,344 1,362 37,200
2019/06/25 1,432 1,443 1,430 1,440 13,100
2019/06/24 1,424 1,446 1,424 1,430 17,000
2019/06/21 1,441 1,453 1,407 1,407 50,400
2019/06/20 1,436 1,449 1,433 1,437 11,300
2019/06/19 1,448 1,450 1,426 1,435 18,900
2019/06/18 1,470 1,470 1,435 1,435 15,200
2019/06/17 1,453 1,471 1,448 1,462 7,100
2019/06/14 1,460 1,464 1,456 1,457 9,300
2019/06/13 1,456 1,456 1,441 1,450 12,000
2019/06/12 1,450 1,458 1,445 1,457 8,900
2019/06/11 1,452 1,464 1,448 1,455 8,000
2019/06/10 1,446 1,469 1,446 1,459 10,600
2019/06/07 1,447 1,453 1,440 1,446 7,300
2019/06/06 1,446 1,456 1,443 1,446 6,600
2019/06/05 1,455 1,455 1,436 1,447 7,100
2019/06/04 1,426 1,441 1,422 1,440 8,300
2019/06/03 1,456 1,456 1,423 1,426 9,400
2019/05/31 1,459 1,469 1,451 1,459 10,700
2019/05/30 1,465 1,475 1,460 1,462 9,300
2019/05/29 1,461 1,478 1,455 1,474 10,800
2019/05/28 1,478 1,480 1,461 1,461 5,800
2019/05/27 1,450 1,480 1,443 1,480 12,000
2019/05/24 1,445 1,445 1,416 1,442 10,700
2019/05/23 1,453 1,453 1,428 1,428 10,700
2019/05/22 1,464 1,470 1,451 1,453 11,900
2019/05/21 1,461 1,463 1,449 1,461 8,300
2019/05/20 1,472 1,472 1,448 1,464 9,000
2019/05/17 1,466 1,467 1,447 1,463 12,200
2019/05/16 1,464 1,468 1,437 1,456 10,100
2019/05/15 1,447 1,461 1,422 1,456 15,400
2019/05/14 1,410 1,437 1,400 1,437 21,600
2019/05/13 1,441 1,441 1,416 1,419 12,900
2019/05/10 1,437 1,455 1,420 1,420 11,200
2019/05/09 1,441 1,444 1,411 1,422 22,700
2019/05/08 1,468 1,468 1,442 1,448 20,400
2019/05/07 1,445 1,476 1,445 1,468 14,900
2019/04/26 1,458 1,464 1,448 1,457 13,800
2019/04/25 1,448 1,469 1,441 1,461 14,400
2019/04/24 1,455 1,460 1,435 1,448 13,700
2019/04/23 1,451 1,457 1,438 1,455 14,200
2019/04/22 1,436 1,450 1,436 1,439 11,100
2019/04/19 1,425 1,441 1,425 1,437 5,100
2019/04/18 1,436 1,441 1,420 1,423 11,000
2019/04/17 1,436 1,449 1,435 1,438 7,700
2019/04/16 1,446 1,446 1,426 1,433 8,500
2019/04/15 1,411 1,449 1,411 1,447 16,400
2019/04/12 1,437 1,437 1,404 1,409 14,300
2019/04/11 1,442 1,442 1,424 1,432 7,700
2019/04/10 1,443 1,445 1,429 1,430 11,700
2019/04/09 1,445 1,455 1,441 1,451 11,500
2019/04/08 1,446 1,446 1,432 1,434 11,300
2019/04/05 1,433 1,446 1,426 1,446 11,600
2019/04/04 1,427 1,447 1,425 1,434 11,800
2019/04/03 1,414 1,441 1,410 1,434 15,400
2019/04/02 1,409 1,422 1,406 1,414 14,300
2019/04/01 1,398 1,417 1,397 1,409 16,000
2019/03/29 1,382 1,396 1,377 1,382 19,500
2019/03/28 1,420 1,420 1,380 1,380 17,200
2019/03/27 1,409 1,429 1,408 1,425 22,100
2019/03/26 1,383 1,410 1,383 1,408 26,200
2019/03/25 1,411 1,411 1,373 1,373 23,300
2019/03/22 1,404 1,416 1,401 1,411 9,100
2019/03/20 1,410 1,424 1,401 1,404 15,100
2019/03/19 1,410 1,414 1,399 1,406 16,000
2019/03/18 1,387 1,409 1,382 1,409 22,800
2019/03/15 1,376 1,384 1,368 1,378 13,900
2019/03/14 1,366 1,390 1,363 1,376 13,500
2019/03/13 1,360 1,404 1,336 1,363 29,600
2019/03/12 1,366 1,368 1,349 1,357 13,900
2019/03/11 1,326 1,347 1,318 1,347 12,900
2019/03/08 1,335 1,335 1,309 1,326 21,900
2019/03/07 1,354 1,355 1,336 1,343 12,900
2019/03/06 1,374 1,374 1,345 1,355 18,500
2019/03/05 1,370 1,378 1,360 1,374 10,000
2019/03/04 1,349 1,374 1,349 1,371 13,800
2019/03/01 1,339 1,350 1,339 1,348 11,000
2019/02/28 1,352 1,356 1,335 1,335 22,700
2019/02/27 1,343 1,361 1,343 1,347 17,300
2019/02/26 1,351 1,352 1,332 1,350 13,300
2019/02/25 1,360 1,360 1,344 1,351 6,600
2019/02/22 1,356 1,356 1,339 1,346 7,500
2019/02/21 1,370 1,376 1,350 1,350 18,100
2019/02/20 1,374 1,388 1,352 1,363 19,600
2019/02/19 1,371 1,381 1,355 1,375 11,300
2019/02/18 1,366 1,380 1,362 1,371 21,500
2019/02/15 1,319 1,346 1,319 1,340 7,400
2019/02/14 1,335 1,349 1,312 1,318 13,900
2019/02/13 1,347 1,369 1,327 1,336 18,800
2019/02/12 1,331 1,349 1,331 1,347 15,600
2019/02/08 1,329 1,329 1,304 1,314 21,200
2019/02/07 1,370 1,370 1,331 1,341 12,900
2019/02/06 1,356 1,372 1,355 1,370 13,400
2019/02/05 1,327 1,364 1,326 1,354 27,400
2019/02/04 1,304 1,353 1,289 1,346 54,800
2019/02/01 1,236 1,258 1,234 1,245 24,500
2019/01/31 1,227 1,244 1,218 1,240 21,500
2019/01/30 1,237 1,242 1,212 1,212 23,400
2019/01/29 1,223 1,239 1,213 1,237 15,000
2019/01/28 1,244 1,244 1,222 1,231 22,800
2019/01/25 1,242 1,260 1,242 1,243 16,300
2019/01/24 1,255 1,255 1,242 1,253 20,100
2019/01/23 1,270 1,270 1,253 1,255 13,700
2019/01/22 1,315 1,315 1,268 1,275 32,200
2019/01/21 1,309 1,322 1,301 1,315 20,600
2019/01/18 1,280 1,306 1,280 1,295 14,300
2019/01/17 1,283 1,293 1,266 1,286 17,900
2019/01/16 1,275 1,298 1,266 1,278 16,800
2019/01/15 1,258 1,279 1,258 1,265 19,100
2019/01/11 1,254 1,265 1,254 1,254 9,000
2019/01/10 1,251 1,265 1,245 1,258 10,800
2019/01/09 1,250 1,266 1,236 1,254 15,000
2019/01/08 1,235 1,248 1,235 1,242 17,400
2019/01/07 1,236 1,265 1,209 1,235 38,900
2019/01/04 1,200 1,223 1,179 1,215 28,600

このページの先頭へ