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
2020/12/30 1,238 1,238 1,224 1,231 15,000
2020/12/29 1,226 1,248 1,226 1,238 38,100
2020/12/28 1,286 1,299 1,276 1,293 37,300
2020/12/25 1,285 1,298 1,285 1,298 19,100
2020/12/24 1,287 1,297 1,287 1,289 14,200
2020/12/23 1,289 1,298 1,289 1,297 7,000
2020/12/22 1,297 1,299 1,285 1,292 12,900
2020/12/21 1,280 1,295 1,280 1,295 15,800
2020/12/18 1,282 1,287 1,280 1,285 12,800
2020/12/17 1,286 1,286 1,279 1,282 11,400
2020/12/16 1,283 1,288 1,281 1,286 7,000
2020/12/15 1,290 1,291 1,282 1,283 11,200
2020/12/14 1,290 1,290 1,281 1,287 13,000
2020/12/11 1,270 1,288 1,270 1,280 19,800
2020/12/10 1,281 1,288 1,281 1,287 4,300
2020/12/09 1,283 1,290 1,279 1,286 7,500
2020/12/08 1,276 1,285 1,276 1,283 4,200
2020/12/07 1,288 1,294 1,276 1,279 10,000
2020/12/04 1,279 1,290 1,274 1,288 10,400
2020/12/03 1,282 1,289 1,277 1,289 11,100
2020/12/02 1,287 1,291 1,283 1,286 10,500
2020/12/01 1,265 1,300 1,265 1,287 14,500
2020/11/30 1,313 1,318 1,266 1,266 21,300
2020/11/27 1,305 1,324 1,300 1,316 17,000
2020/11/26 1,310 1,310 1,297 1,310 10,000
2020/11/25 1,325 1,328 1,310 1,310 14,800
2020/11/24 1,300 1,327 1,296 1,315 22,100
2020/11/20 1,295 1,297 1,289 1,297 5,600
2020/11/19 1,298 1,298 1,285 1,294 5,200
2020/11/18 1,290 1,297 1,280 1,296 9,600
2020/11/17 1,293 1,297 1,278 1,297 14,900
2020/11/16 1,274 1,293 1,269 1,293 8,000
2020/11/13 1,290 1,290 1,265 1,274 12,300
2020/11/12 1,285 1,288 1,272 1,283 10,800
2020/11/11 1,271 1,290 1,271 1,290 17,100
2020/11/10 1,261 1,273 1,257 1,268 23,700
2020/11/09 1,248 1,259 1,245 1,259 12,600
2020/11/06 1,258 1,258 1,245 1,252 7,700
2020/11/05 1,240 1,253 1,227 1,253 9,200
2020/11/04 1,231 1,243 1,219 1,240 10,100
2020/11/02 1,220 1,225 1,213 1,217 10,500
2020/10/30 1,221 1,229 1,210 1,210 13,600
2020/10/29 1,220 1,250 1,220 1,250 8,000
2020/10/28 1,230 1,236 1,223 1,231 10,700
2020/10/27 1,218 1,230 1,211 1,230 7,500
2020/10/26 1,220 1,228 1,217 1,220 6,200
2020/10/23 1,232 1,233 1,209 1,222 22,200
2020/10/22 1,232 1,238 1,231 1,235 3,000
2020/10/21 1,234 1,244 1,230 1,243 11,500
2020/10/20 1,243 1,243 1,233 1,234 3,700
2020/10/19 1,230 1,243 1,230 1,243 3,300
2020/10/16 1,217 1,230 1,217 1,219 4,300
2020/10/15 1,245 1,248 1,236 1,236 4,300
2020/10/14 1,253 1,253 1,244 1,244 7,400
2020/10/13 1,251 1,251 1,246 1,247 4,800
2020/10/12 1,254 1,257 1,245 1,245 4,700
2020/10/09 1,246 1,253 1,240 1,253 7,700
2020/10/08 1,239 1,247 1,235 1,243 6,900
2020/10/07 1,234 1,234 1,221 1,232 3,900
2020/10/06 1,234 1,242 1,220 1,235 6,800
2020/10/05 1,202 1,235 1,202 1,228 8,700
2020/10/02 1,233 1,250 1,207 1,207 17,600
2020/09/30 1,229 1,238 1,222 1,225 11,200
2020/09/29 1,217 1,225 1,193 1,220 22,400
2020/09/28 1,198 1,217 1,195 1,217 28,000
2020/09/25 1,196 1,200 1,168 1,186 15,700
2020/09/24 1,162 1,190 1,162 1,173 10,100
2020/09/23 1,185 1,190 1,178 1,185 10,200
2020/09/18 1,198 1,201 1,196 1,201 7,900
2020/09/17 1,219 1,219 1,191 1,198 10,000
2020/09/16 1,215 1,219 1,208 1,219 4,400
2020/09/15 1,219 1,219 1,203 1,215 10,600
2020/09/14 1,213 1,216 1,209 1,215 7,300
2020/09/11 1,214 1,214 1,187 1,204 11,400
2020/09/10 1,179 1,215 1,175 1,194 16,600
2020/09/09 1,161 1,181 1,161 1,177 10,400
2020/09/08 1,179 1,188 1,171 1,187 11,000
2020/09/07 1,170 1,179 1,169 1,179 4,400
2020/09/04 1,151 1,172 1,151 1,165 5,900
2020/09/03 1,169 1,170 1,165 1,170 4,200
2020/09/02 1,150 1,165 1,148 1,164 7,200
2020/09/01 1,150 1,160 1,150 1,154 4,900
2020/08/31 1,155 1,164 1,150 1,150 6,500
2020/08/28 1,158 1,158 1,134 1,134 12,600
2020/08/27 1,144 1,155 1,144 1,155 5,600
2020/08/26 1,134 1,157 1,133 1,152 11,100
2020/08/25 1,120 1,135 1,120 1,134 11,900
2020/08/24 1,131 1,131 1,115 1,125 3,600
2020/08/21 1,131 1,131 1,114 1,114 3,200
2020/08/20 1,134 1,134 1,115 1,120 7,100
2020/08/19 1,116 1,137 1,116 1,129 5,400
2020/08/18 1,125 1,133 1,118 1,123 6,800
2020/08/17 1,144 1,144 1,115 1,125 9,000
2020/08/14 1,110 1,124 1,107 1,112 7,000
2020/08/13 1,102 1,117 1,096 1,108 17,400
2020/08/12 1,100 1,104 1,093 1,101 12,700
2020/08/11 1,082 1,100 1,082 1,098 8,400
2020/08/07 1,094 1,094 1,082 1,082 5,100
2020/08/06 1,086 1,095 1,085 1,085 4,000
2020/08/05 1,089 1,092 1,080 1,086 5,100
2020/08/04 1,089 1,101 1,086 1,089 7,000
2020/08/03 1,060 1,089 1,060 1,089 4,400
2020/07/31 1,100 1,100 1,051 1,051 18,600
2020/07/30 1,100 1,120 1,098 1,120 6,600
2020/07/29 1,147 1,147 1,090 1,090 8,800
2020/07/28 1,158 1,158 1,130 1,130 6,400
2020/07/27 1,140 1,153 1,124 1,153 15,600
2020/07/22 1,174 1,174 1,110 1,123 19,900
2020/07/21 1,129 1,150 1,123 1,150 7,700
2020/07/20 1,130 1,131 1,109 1,130 6,000
2020/07/17 1,116 1,130 1,109 1,129 5,000
2020/07/16 1,077 1,116 1,068 1,116 15,900
2020/07/15 1,065 1,072 1,055 1,069 18,900
2020/07/14 1,065 1,068 1,056 1,058 17,600
2020/07/13 1,056 1,077 1,056 1,065 19,100
2020/07/10 1,107 1,107 1,056 1,056 25,500
2020/07/09 1,120 1,120 1,103 1,103 8,300
2020/07/08 1,132 1,135 1,119 1,119 8,900
2020/07/07 1,149 1,149 1,131 1,139 5,100
2020/07/06 1,127 1,145 1,127 1,145 6,700
2020/07/03 1,130 1,160 1,127 1,135 9,200
2020/07/02 1,148 1,148 1,131 1,132 9,300
2020/07/01 1,180 1,180 1,127 1,131 19,700
2020/06/30 1,180 1,190 1,168 1,168 7,700
2020/06/29 1,179 1,191 1,157 1,180 13,700
2020/06/26 1,215 1,223 1,205 1,213 23,500
2020/06/25 1,220 1,224 1,213 1,215 20,600
2020/06/24 1,223 1,238 1,222 1,236 11,900
2020/06/23 1,210 1,229 1,210 1,226 14,500
2020/06/22 1,200 1,211 1,199 1,211 9,800
2020/06/19 1,204 1,207 1,192 1,207 19,500
2020/06/18 1,212 1,214 1,200 1,204 12,800
2020/06/17 1,224 1,224 1,211 1,216 10,500
2020/06/16 1,202 1,214 1,196 1,214 20,700
2020/06/15 1,202 1,214 1,185 1,187 23,800
2020/06/12 1,250 1,250 1,208 1,221 39,100
2020/06/11 1,285 1,286 1,265 1,266 12,400
2020/06/10 1,291 1,308 1,291 1,299 11,400
2020/06/09 1,299 1,310 1,290 1,309 11,700
2020/06/08 1,285 1,297 1,276 1,293 19,700
2020/06/05 1,271 1,281 1,271 1,275 6,400
2020/06/04 1,268 1,283 1,268 1,279 10,700
2020/06/03 1,273 1,281 1,265 1,281 16,100
2020/06/02 1,272 1,282 1,272 1,276 8,500
2020/06/01 1,291 1,308 1,279 1,282 14,000
2020/05/29 1,330 1,330 1,295 1,303 17,200
2020/05/28 1,314 1,320 1,290 1,320 20,100
2020/05/27 1,285 1,288 1,268 1,288 15,200
2020/05/26 1,280 1,282 1,269 1,281 10,600
2020/05/25 1,274 1,274 1,238 1,260 8,100
2020/05/22 1,269 1,269 1,224 1,225 10,400
2020/05/21 1,223 1,256 1,219 1,256 14,800
2020/05/20 1,209 1,212 1,186 1,207 12,400
2020/05/19 1,195 1,198 1,186 1,191 7,700
2020/05/18 1,189 1,198 1,173 1,176 11,600
2020/05/15 1,181 1,183 1,168 1,175 7,500
2020/05/14 1,210 1,210 1,179 1,181 15,300
2020/05/13 1,180 1,208 1,176 1,208 7,600
2020/05/12 1,185 1,190 1,170 1,180 8,700
2020/05/11 1,138 1,177 1,133 1,177 15,300
2020/05/08 1,147 1,150 1,131 1,134 7,900
2020/05/07 1,144 1,144 1,121 1,132 5,700
2020/05/01 1,121 1,133 1,114 1,122 6,600
2020/04/30 1,107 1,137 1,104 1,129 19,400
2020/04/28 1,136 1,136 1,110 1,110 13,500
2020/04/27 1,107 1,133 1,107 1,133 8,200
2020/04/24 1,103 1,123 1,097 1,119 7,800
2020/04/23 1,068 1,110 1,068 1,110 13,900
2020/04/22 1,091 1,091 1,063 1,072 16,100
2020/04/21 1,095 1,105 1,081 1,091 16,900
2020/04/20 1,111 1,114 1,103 1,109 8,800
2020/04/17 1,120 1,147 1,111 1,111 13,900
2020/04/16 1,104 1,142 1,100 1,142 13,600
2020/04/15 1,100 1,115 1,097 1,104 8,700
2020/04/14 1,095 1,116 1,087 1,109 19,500
2020/04/13 1,116 1,116 1,092 1,095 14,100
2020/04/10 1,110 1,122 1,087 1,116 12,100
2020/04/09 1,121 1,121 1,087 1,098 29,800
2020/04/08 1,122 1,136 1,101 1,117 20,200
2020/04/07 1,121 1,146 1,093 1,122 29,600
2020/04/06 1,072 1,121 1,072 1,118 22,300
2020/04/03 1,119 1,155 1,083 1,092 21,800
2020/04/02 1,133 1,134 1,104 1,118 13,000
2020/04/01 1,165 1,181 1,133 1,133 14,000
2020/03/31 1,197 1,197 1,140 1,143 29,000
2020/03/30 1,212 1,212 1,144 1,167 28,600
2020/03/27 1,198 1,223 1,188 1,223 30,000
2020/03/26 1,145 1,188 1,129 1,188 26,800
2020/03/25 1,184 1,190 1,154 1,190 18,700
2020/03/24 1,136 1,181 1,134 1,157 14,500
2020/03/23 1,076 1,139 1,066 1,136 27,800
2020/03/19 1,071 1,100 1,034 1,089 14,500
2020/03/18 1,099 1,120 1,073 1,074 18,500
2020/03/17 1,009 1,116 1,005 1,106 29,900
2020/03/16 1,050 1,103 1,034 1,069 28,300
2020/03/13 998 1,060 989 1,037 42,800
2020/03/12 1,100 1,100 1,047 1,070 37,400
2020/03/11 1,156 1,171 1,111 1,113 30,100
2020/03/10 1,100 1,157 1,050 1,157 40,100
2020/03/09 1,180 1,186 1,110 1,124 52,700
2020/03/06 1,208 1,215 1,195 1,195 32,200
2020/03/05 1,246 1,251 1,224 1,224 13,800
2020/03/04 1,204 1,252 1,204 1,246 21,300
2020/03/03 1,300 1,300 1,222 1,225 20,500
2020/03/02 1,200 1,279 1,195 1,276 24,800
2020/02/28 1,228 1,231 1,194 1,208 38,200
2020/02/27 1,304 1,304 1,251 1,251 23,500
2020/02/26 1,291 1,305 1,286 1,286 26,500
2020/02/25 1,300 1,344 1,300 1,321 37,600
2020/02/21 1,380 1,396 1,371 1,392 11,800
2020/02/20 1,409 1,409 1,370 1,372 7,600
2020/02/19 1,411 1,411 1,372 1,372 10,100
2020/02/18 1,402 1,408 1,370 1,381 27,100
2020/02/17 1,422 1,422 1,400 1,400 14,900
2020/02/14 1,407 1,440 1,403 1,440 10,600
2020/02/13 1,400 1,411 1,400 1,407 10,800
2020/02/12 1,415 1,419 1,400 1,403 39,400
2020/02/10 1,470 1,470 1,453 1,460 5,300
2020/02/07 1,472 1,472 1,459 1,470 5,400
2020/02/06 1,455 1,474 1,455 1,471 21,300
2020/02/05 1,453 1,463 1,441 1,441 10,100
2020/02/04 1,428 1,453 1,428 1,453 7,900
2020/02/03 1,419 1,428 1,419 1,428 6,400
2020/01/31 1,430 1,444 1,430 1,435 9,100
2020/01/30 1,450 1,451 1,417 1,424 15,700
2020/01/29 1,428 1,440 1,428 1,436 11,800
2020/01/28 1,423 1,435 1,413 1,428 14,900
2020/01/27 1,450 1,454 1,425 1,440 22,200
2020/01/24 1,473 1,473 1,457 1,460 8,600
2020/01/23 1,476 1,485 1,474 1,476 11,100
2020/01/22 1,471 1,489 1,470 1,486 16,500
2020/01/21 1,473 1,473 1,460 1,461 9,800
2020/01/20 1,423 1,470 1,423 1,470 20,300
2020/01/17 1,420 1,426 1,415 1,423 20,000
2020/01/16 1,441 1,449 1,428 1,430 27,000
2020/01/15 1,460 1,460 1,442 1,448 14,300
2020/01/14 1,481 1,481 1,450 1,460 20,300
2020/01/10 1,501 1,501 1,477 1,477 21,200
2020/01/09 1,500 1,505 1,489 1,500 13,200
2020/01/08 1,507 1,507 1,479 1,487 21,300
2020/01/07 1,485 1,530 1,485 1,523 32,500
2020/01/06 1,500 1,508 1,485 1,489 27,400

このページの先頭へ