ビーアンドピー(7804)の株価時系列情報
ビーアンドピー(7804)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 2,349 | 2,389 | 2,349 | 2,379 | 3,600 |
| 2025/07/31 | 2,329 | 2,340 | 2,329 | 2,335 | 1,300 |
| 2025/07/30 | 2,323 | 2,337 | 2,318 | 2,328 | 1,300 |
| 2025/07/29 | 2,340 | 2,345 | 2,323 | 2,323 | 2,700 |
| 2025/07/28 | 2,317 | 2,330 | 2,305 | 2,330 | 4,200 |
| 2025/07/25 | 2,290 | 2,309 | 2,280 | 2,309 | 4,100 |
| 2025/07/24 | 2,278 | 2,309 | 2,265 | 2,289 | 1,900 |
| 2025/07/23 | 2,273 | 2,290 | 2,260 | 2,278 | 1,600 |
| 2025/07/22 | 2,250 | 2,294 | 2,235 | 2,272 | 5,000 |
| 2025/07/18 | 2,274 | 2,292 | 2,246 | 2,254 | 2,900 |
| 2025/07/17 | 2,284 | 2,293 | 2,273 | 2,290 | 1,100 |
| 2025/07/16 | 2,285 | 2,294 | 2,276 | 2,287 | 1,700 |
| 2025/07/15 | 2,304 | 2,304 | 2,281 | 2,281 | 1,900 |
| 2025/07/14 | 2,315 | 2,335 | 2,304 | 2,304 | 4,600 |
| 2025/07/11 | 2,322 | 2,322 | 2,298 | 2,312 | 3,300 |
| 2025/07/10 | 2,317 | 2,329 | 2,280 | 2,302 | 4,200 |
| 2025/07/09 | 2,309 | 2,322 | 2,300 | 2,317 | 3,400 |
| 2025/07/08 | 2,254 | 2,315 | 2,254 | 2,315 | 7,000 |
| 2025/07/07 | 2,262 | 2,265 | 2,255 | 2,265 | 5,100 |
| 2025/07/04 | 2,301 | 2,301 | 2,264 | 2,264 | 1,900 |
| 2025/07/03 | 2,276 | 2,288 | 2,235 | 2,253 | 7,500 |
| 2025/07/02 | 2,274 | 2,311 | 2,274 | 2,281 | 1,800 |
| 2025/07/01 | 2,263 | 2,313 | 2,252 | 2,278 | 4,500 |
| 2025/06/30 | 2,291 | 2,319 | 2,277 | 2,277 | 4,500 |
| 2025/06/27 | 2,343 | 2,380 | 2,283 | 2,283 | 7,300 |
| 2025/06/26 | 2,297 | 2,340 | 2,297 | 2,340 | 7,800 |
| 2025/06/25 | 2,307 | 2,307 | 2,262 | 2,296 | 3,100 |
| 2025/06/24 | 2,276 | 2,300 | 2,232 | 2,300 | 8,800 |
| 2025/06/23 | 2,261 | 2,269 | 2,223 | 2,245 | 11,000 |
| 2025/06/20 | 2,318 | 2,318 | 2,261 | 2,261 | 9,600 |
| 2025/06/19 | 2,305 | 2,332 | 2,270 | 2,318 | 12,200 |
| 2025/06/18 | 2,361 | 2,361 | 2,280 | 2,310 | 11,100 |
| 2025/06/17 | 2,306 | 2,320 | 2,280 | 2,311 | 5,900 |
| 2025/06/16 | 2,359 | 2,380 | 2,286 | 2,300 | 12,200 |
| 2025/06/13 | 2,408 | 2,414 | 2,367 | 2,367 | 7,800 |
| 2025/06/12 | 2,340 | 2,415 | 2,330 | 2,387 | 25,300 |
| 2025/06/11 | 2,354 | 2,354 | 2,311 | 2,320 | 6,800 |
| 2025/06/10 | 2,423 | 2,423 | 2,285 | 2,320 | 55,100 |
| 2025/06/09 | 2,410 | 2,430 | 2,374 | 2,422 | 18,200 |
| 2025/06/06 | 2,390 | 2,390 | 2,360 | 2,390 | 9,200 |
| 2025/06/05 | 2,415 | 2,418 | 2,351 | 2,390 | 12,100 |
| 2025/06/04 | 2,307 | 2,375 | 2,302 | 2,375 | 4,400 |
| 2025/06/03 | 2,343 | 2,449 | 2,283 | 2,307 | 44,100 |
| 2025/06/02 | 2,292 | 2,350 | 2,259 | 2,345 | 11,300 |
| 2025/05/30 | 2,205 | 2,299 | 2,183 | 2,289 | 27,800 |
| 2025/05/29 | 2,140 | 2,140 | 2,105 | 2,105 | 1,600 |
| 2025/05/28 | 2,161 | 2,161 | 2,128 | 2,130 | 1,600 |
| 2025/05/27 | 2,179 | 2,179 | 2,155 | 2,161 | 1,200 |
| 2025/05/26 | 2,170 | 2,179 | 2,169 | 2,178 | 2,900 |
| 2025/05/23 | 2,146 | 2,167 | 2,135 | 2,166 | 2,900 |
| 2025/05/22 | 2,111 | 2,140 | 2,111 | 2,140 | 3,500 |
| 2025/05/21 | 2,100 | 2,120 | 2,100 | 2,119 | 1,100 |
| 2025/05/20 | 2,080 | 2,120 | 2,080 | 2,120 | 1,900 |
| 2025/05/19 | 2,064 | 2,123 | 2,064 | 2,093 | 2,500 |
| 2025/05/16 | 2,131 | 2,131 | 2,021 | 2,067 | 5,000 |
| 2025/05/15 | 2,107 | 2,135 | 2,080 | 2,130 | 2,800 |
| 2025/05/14 | 2,135 | 2,135 | 2,099 | 2,101 | 2,800 |
| 2025/05/13 | 2,123 | 2,133 | 2,089 | 2,130 | 4,100 |
| 2025/05/12 | 2,049 | 2,120 | 2,010 | 2,120 | 8,000 |
| 2025/05/09 | 2,010 | 2,020 | 2,003 | 2,006 | 2,200 |
| 2025/05/08 | 2,009 | 2,009 | 2,000 | 2,000 | 500 |
| 2025/05/07 | 1,990 | 2,013 | 1,990 | 2,000 | 1,800 |
| 2025/05/02 | 2,017 | 2,017 | 1,974 | 1,982 | 5,100 |
| 2025/05/01 | 2,007 | 2,017 | 1,969 | 2,017 | 7,300 |
| 2025/04/30 | 2,068 | 2,068 | 2,001 | 2,010 | 5,200 |
| 2025/04/28 | 1,989 | 2,033 | 1,967 | 2,007 | 11,600 |
| 2025/04/25 | 2,099 | 2,127 | 2,039 | 2,039 | 15,500 |
| 2025/04/24 | 2,092 | 2,118 | 2,091 | 2,109 | 4,900 |
| 2025/04/23 | 2,090 | 2,110 | 2,090 | 2,092 | 3,700 |
| 2025/04/22 | 2,101 | 2,134 | 2,087 | 2,087 | 5,100 |
| 2025/04/21 | 2,150 | 2,150 | 2,105 | 2,105 | 4,300 |
| 2025/04/18 | 2,125 | 2,170 | 2,125 | 2,145 | 4,600 |
| 2025/04/17 | 2,155 | 2,160 | 2,106 | 2,124 | 6,700 |
| 2025/04/16 | 2,180 | 2,195 | 2,110 | 2,120 | 5,300 |
| 2025/04/15 | 2,103 | 2,194 | 2,103 | 2,175 | 4,800 |
| 2025/04/14 | 2,137 | 2,196 | 2,134 | 2,134 | 4,100 |
| 2025/04/11 | 2,051 | 2,110 | 2,051 | 2,110 | 3,000 |
| 2025/04/10 | 2,160 | 2,160 | 2,056 | 2,070 | 6,700 |
| 2025/04/09 | 2,020 | 2,029 | 1,990 | 2,010 | 5,000 |
| 2025/04/08 | 1,981 | 2,049 | 1,927 | 2,020 | 12,300 |
| 2025/04/07 | 1,914 | 2,000 | 1,868 | 1,901 | 18,400 |
| 2025/04/04 | 2,071 | 2,071 | 1,949 | 2,030 | 19,600 |
| 2025/04/03 | 2,030 | 2,122 | 2,000 | 2,082 | 12,000 |
| 2025/04/02 | 2,219 | 2,219 | 2,111 | 2,130 | 21,500 |
| 2025/04/01 | 2,357 | 2,357 | 2,201 | 2,269 | 16,400 |
| 2025/03/31 | 2,378 | 2,380 | 2,315 | 2,357 | 5,400 |
| 2025/03/28 | 2,315 | 2,380 | 2,315 | 2,365 | 8,200 |
| 2025/03/27 | 2,312 | 2,370 | 2,305 | 2,306 | 10,300 |
| 2025/03/26 | 2,330 | 2,337 | 2,300 | 2,337 | 5,200 |
| 2025/03/25 | 2,265 | 2,348 | 2,265 | 2,337 | 12,500 |
| 2025/03/24 | 2,250 | 2,316 | 2,250 | 2,270 | 9,700 |
| 2025/03/21 | 2,177 | 2,233 | 2,175 | 2,233 | 7,700 |
| 2025/03/19 | 2,196 | 2,198 | 2,159 | 2,177 | 5,900 |
| 2025/03/18 | 2,127 | 2,186 | 2,127 | 2,179 | 6,000 |
| 2025/03/17 | 2,166 | 2,171 | 2,145 | 2,155 | 6,500 |
| 2025/03/14 | 2,148 | 2,160 | 2,102 | 2,155 | 5,500 |
| 2025/03/13 | 2,165 | 2,194 | 2,115 | 2,148 | 9,100 |
| 2025/03/12 | 2,089 | 2,144 | 2,053 | 2,143 | 18,900 |
| 2025/03/11 | 2,031 | 2,100 | 2,010 | 2,089 | 53,800 |
| 2025/03/10 | 2,080 | 2,080 | 2,009 | 2,011 | 15,100 |
| 2025/03/07 | 2,019 | 2,050 | 2,002 | 2,050 | 7,300 |
| 2025/03/06 | 2,020 | 2,020 | 2,000 | 2,019 | 2,300 |
| 2025/03/05 | 2,024 | 2,024 | 2,006 | 2,020 | 4,000 |
| 2025/03/04 | 2,000 | 2,010 | 1,999 | 2,010 | 3,800 |
| 2025/03/03 | 1,988 | 2,009 | 1,978 | 1,999 | 7,400 |
| 2025/02/28 | 1,961 | 1,990 | 1,957 | 1,988 | 2,400 |
| 2025/02/27 | 1,999 | 1,999 | 1,931 | 1,960 | 4,300 |
| 2025/02/26 | 1,987 | 2,000 | 1,952 | 1,971 | 5,600 |
| 2025/02/25 | 1,985 | 1,985 | 1,930 | 1,950 | 2,700 |
| 2025/02/21 | 1,990 | 2,015 | 1,970 | 1,975 | 2,600 |
| 2025/02/20 | 2,034 | 2,040 | 1,965 | 1,990 | 4,400 |
| 2025/02/19 | 1,966 | 2,024 | 1,960 | 1,999 | 7,000 |
| 2025/02/18 | 1,960 | 1,965 | 1,906 | 1,950 | 4,700 |
| 2025/02/17 | 1,918 | 1,965 | 1,906 | 1,940 | 5,600 |
| 2025/02/14 | 1,900 | 1,900 | 1,867 | 1,900 | 3,000 |
| 2025/02/13 | 1,883 | 1,899 | 1,873 | 1,899 | 4,900 |
| 2025/02/12 | 1,878 | 1,895 | 1,872 | 1,891 | 3,000 |
| 2025/02/10 | 1,863 | 1,875 | 1,862 | 1,867 | 2,600 |
| 2025/02/07 | 1,824 | 1,857 | 1,824 | 1,857 | 3,700 |
| 2025/02/06 | 1,825 | 1,833 | 1,825 | 1,833 | 1,400 |
| 2025/02/05 | 1,818 | 1,828 | 1,817 | 1,820 | 1,000 |
| 2025/02/04 | 1,820 | 1,844 | 1,810 | 1,821 | 3,400 |
| 2025/02/03 | 1,829 | 1,839 | 1,825 | 1,839 | 2,400 |
| 2025/01/31 | 1,825 | 1,830 | 1,805 | 1,809 | 1,300 |
| 2025/01/30 | 1,822 | 1,833 | 1,820 | 1,820 | 900 |
| 2025/01/29 | 1,809 | 1,822 | 1,802 | 1,822 | 1,800 |
| 2025/01/28 | 1,802 | 1,810 | 1,795 | 1,796 | 1,800 |
| 2025/01/27 | 1,818 | 1,818 | 1,792 | 1,804 | 3,100 |
| 2025/01/24 | 1,807 | 1,808 | 1,790 | 1,800 | 900 |
| 2025/01/23 | 1,799 | 1,805 | 1,796 | 1,804 | 1,200 |
| 2025/01/22 | 1,808 | 1,808 | 1,780 | 1,797 | 3,600 |
| 2025/01/21 | 1,809 | 1,809 | 1,808 | 1,808 | 1,100 |
| 2025/01/20 | 1,795 | 1,816 | 1,790 | 1,809 | 1,800 |
| 2025/01/17 | 1,791 | 1,795 | 1,790 | 1,795 | 900 |
| 2025/01/16 | 1,807 | 1,810 | 1,780 | 1,781 | 3,300 |
| 2025/01/15 | 1,809 | 1,809 | 1,780 | 1,808 | 2,100 |
| 2025/01/14 | 1,817 | 1,817 | 1,791 | 1,791 | 2,200 |
| 2025/01/10 | 1,800 | 1,818 | 1,795 | 1,817 | 4,900 |
| 2025/01/09 | 1,817 | 1,818 | 1,800 | 1,800 | 1,600 |
| 2025/01/08 | 1,815 | 1,815 | 1,799 | 1,815 | 3,100 |
| 2025/01/07 | 1,820 | 1,823 | 1,810 | 1,815 | 3,200 |
| 2025/01/06 | 1,819 | 1,822 | 1,805 | 1,811 | 5,000 |
| 2024/12/30 | 1,800 | 1,819 | 1,797 | 1,819 | 6,800 |
| 2024/12/27 | 1,779 | 1,788 | 1,768 | 1,770 | 3,300 |
| 2024/12/26 | 1,807 | 1,807 | 1,751 | 1,779 | 8,100 |
| 2024/12/25 | 1,756 | 1,809 | 1,750 | 1,767 | 4,400 |
| 2024/12/24 | 1,742 | 1,762 | 1,742 | 1,759 | 3,700 |
| 2024/12/23 | 1,751 | 1,752 | 1,741 | 1,742 | 3,800 |
| 2024/12/20 | 1,734 | 1,748 | 1,728 | 1,741 | 3,000 |
| 2024/12/19 | 1,736 | 1,745 | 1,720 | 1,732 | 5,500 |
| 2024/12/18 | 1,745 | 1,746 | 1,737 | 1,738 | 1,500 |
| 2024/12/17 | 1,741 | 1,747 | 1,734 | 1,745 | 3,600 |
| 2024/12/16 | 1,739 | 1,739 | 1,723 | 1,738 | 3,600 |
| 2024/12/13 | 1,712 | 1,736 | 1,672 | 1,733 | 6,300 |
| 2024/12/12 | 1,719 | 1,720 | 1,703 | 1,711 | 2,500 |
| 2024/12/11 | 1,720 | 1,720 | 1,705 | 1,711 | 1,800 |
| 2024/12/10 | 1,752 | 1,752 | 1,701 | 1,720 | 19,900 |
| 2024/12/09 | 1,744 | 1,757 | 1,705 | 1,730 | 18,300 |
| 2024/12/06 | 1,724 | 1,742 | 1,701 | 1,742 | 5,300 |
| 2024/12/05 | 1,694 | 1,714 | 1,688 | 1,714 | 2,300 |
| 2024/12/04 | 1,690 | 1,694 | 1,686 | 1,694 | 1,400 |
| 2024/12/03 | 1,715 | 1,719 | 1,680 | 1,694 | 7,700 |
| 2024/12/02 | 1,675 | 1,688 | 1,675 | 1,688 | 1,200 |
| 2024/11/29 | 1,660 | 1,680 | 1,647 | 1,680 | 1,300 |
| 2024/11/28 | 1,665 | 1,680 | 1,664 | 1,664 | 600 |
| 2024/11/27 | 1,665 | 1,678 | 1,664 | 1,670 | 2,300 |
| 2024/11/26 | 1,658 | 1,664 | 1,656 | 1,664 | 1,200 |
| 2024/11/25 | 1,656 | 1,656 | 1,651 | 1,653 | 1,900 |
| 2024/11/22 | 1,636 | 1,646 | 1,630 | 1,646 | 2,500 |
| 2024/11/21 | 1,638 | 1,638 | 1,630 | 1,635 | 500 |
| 2024/11/20 | 1,624 | 1,624 | 1,624 | 1,624 | 300 |
| 2024/11/19 | 1,624 | 1,628 | 1,621 | 1,624 | 1,700 |
| 2024/11/18 | 1,640 | 1,645 | 1,624 | 1,624 | 4,800 |
| 2024/11/15 | 1,623 | 1,640 | 1,620 | 1,640 | 4,600 |
| 2024/11/14 | 1,632 | 1,632 | 1,621 | 1,621 | 1,600 |
| 2024/11/13 | 1,640 | 1,642 | 1,639 | 1,642 | 1,600 |
| 2024/11/12 | 1,624 | 1,642 | 1,624 | 1,627 | 2,100 |
| 2024/11/11 | 1,637 | 1,638 | 1,625 | 1,634 | 2,400 |
| 2024/11/08 | 1,647 | 1,647 | 1,624 | 1,643 | 2,100 |
| 2024/11/07 | 1,635 | 1,636 | 1,612 | 1,636 | 4,200 |
| 2024/11/06 | 1,650 | 1,650 | 1,630 | 1,635 | 5,300 |
| 2024/11/05 | 1,654 | 1,654 | 1,635 | 1,650 | 5,500 |
| 2024/11/01 | 1,699 | 1,699 | 1,654 | 1,656 | 8,100 |
| 2024/10/31 | 1,710 | 1,728 | 1,700 | 1,710 | 6,600 |
| 2024/10/30 | 1,740 | 1,761 | 1,632 | 1,710 | 25,200 |
| 2024/10/29 | 1,830 | 1,845 | 1,821 | 1,832 | 12,000 |
| 2024/10/28 | 1,831 | 1,866 | 1,830 | 1,834 | 7,100 |
| 2024/10/25 | 1,860 | 1,860 | 1,831 | 1,831 | 6,200 |
| 2024/10/24 | 1,865 | 1,876 | 1,860 | 1,860 | 3,700 |
| 2024/10/23 | 1,883 | 1,900 | 1,855 | 1,865 | 3,900 |
| 2024/10/22 | 1,904 | 1,920 | 1,900 | 1,904 | 3,800 |
| 2024/10/21 | 1,900 | 1,902 | 1,884 | 1,900 | 3,500 |
| 2024/10/18 | 1,895 | 1,895 | 1,839 | 1,894 | 5,600 |
| 2024/10/17 | 1,926 | 1,926 | 1,870 | 1,895 | 5,900 |
| 2024/10/16 | 1,918 | 1,925 | 1,904 | 1,925 | 2,900 |
| 2024/10/15 | 1,920 | 1,939 | 1,897 | 1,919 | 18,100 |
| 2024/10/11 | 1,870 | 1,905 | 1,870 | 1,890 | 7,300 |
| 2024/10/10 | 1,879 | 1,880 | 1,855 | 1,870 | 5,800 |
| 2024/10/09 | 1,872 | 1,880 | 1,843 | 1,879 | 5,900 |
| 2024/10/08 | 1,818 | 1,880 | 1,816 | 1,880 | 22,300 |