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
2026/03/19 2,352 2,373 2,265 2,284 10,100
2026/03/18 2,380 2,381 2,365 2,365 3,200
2026/03/17 2,382 2,382 2,338 2,370 6,600
2026/03/16 2,411 2,411 2,378 2,378 6,800
2026/03/13 2,403 2,432 2,403 2,411 2,600
2026/03/12 2,474 2,476 2,434 2,438 3,900
2026/03/11 2,435 2,498 2,435 2,474 12,400
2026/03/10 2,495 2,503 2,432 2,435 25,700
2026/03/09 2,502 2,613 2,502 2,608 6,400
2026/03/06 2,625 2,633 2,625 2,631 800
2026/03/05 2,576 2,637 2,546 2,634 3,600
2026/03/04 2,592 2,592 2,511 2,545 6,100
2026/03/03 2,667 2,667 2,635 2,637 4,000
2026/03/02 2,654 2,664 2,623 2,655 4,300
2026/02/27 2,647 2,659 2,631 2,655 3,300
2026/02/26 2,653 2,654 2,604 2,647 3,200
2026/02/25 2,614 2,636 2,610 2,630 3,100
2026/02/24 2,626 2,626 2,625 2,626 400
2026/02/20 2,635 2,639 2,611 2,625 1,400
2026/02/19 2,610 2,631 2,589 2,631 2,000
2026/02/18 2,607 2,610 2,581 2,610 2,100
2026/02/17 2,598 2,598 2,585 2,585 1,000
2026/02/16 2,599 2,600 2,582 2,585 1,400
2026/02/13 2,596 2,599 2,574 2,575 4,200
2026/02/12 2,561 2,579 2,561 2,574 2,000
2026/02/10 2,577 2,577 2,534 2,568 4,000
2026/02/09 2,570 2,574 2,550 2,560 2,900
2026/02/06 2,568 2,570 2,550 2,550 800
2026/02/05 2,550 2,563 2,536 2,563 2,200
2026/02/04 2,550 2,558 2,533 2,544 1,500
2026/02/03 2,516 2,543 2,516 2,543 1,400
2026/02/02 2,537 2,550 2,515 2,515 3,300
2026/01/30 2,530 2,530 2,520 2,521 600
2026/01/29 2,491 2,524 2,491 2,524 1,200
2026/01/28 2,515 2,515 2,480 2,510 3,500
2026/01/27 2,527 2,527 2,505 2,524 1,600
2026/01/26 2,529 2,529 2,522 2,527 1,600
2026/01/23 2,527 2,540 2,501 2,523 3,000
2026/01/22 2,555 2,570 2,526 2,527 1,700
2026/01/21 2,563 2,563 2,531 2,555 1,500
2026/01/20 2,570 2,571 2,558 2,570 1,900
2026/01/19 2,561 2,632 2,532 2,575 4,300
2026/01/16 2,540 2,561 2,530 2,561 4,700
2026/01/15 2,577 2,577 2,550 2,561 2,400
2026/01/14 2,584 2,585 2,561 2,561 2,200
2026/01/13 2,550 2,585 2,535 2,584 3,900
2026/01/09 2,572 2,572 2,540 2,542 3,600
2026/01/08 2,543 2,568 2,541 2,550 4,300
2026/01/07 2,535 2,540 2,530 2,540 1,500
2026/01/06 2,500 2,543 2,500 2,535 4,800
2026/01/05 2,479 2,495 2,470 2,485 4,300
2025/12/30 2,450 2,469 2,439 2,452 2,400
2025/12/29 2,415 2,449 2,407 2,438 3,500
2025/12/26 2,430 2,430 2,400 2,400 9,100
2025/12/25 2,432 2,447 2,423 2,430 4,300
2025/12/24 2,474 2,476 2,450 2,450 2,500
2025/12/23 2,451 2,474 2,449 2,452 4,000
2025/12/22 2,468 2,473 2,450 2,450 4,100
2025/12/19 2,476 2,478 2,462 2,465 2,300
2025/12/18 2,451 2,455 2,424 2,455 2,500
2025/12/17 2,426 2,453 2,420 2,452 6,900
2025/12/16 2,409 2,430 2,409 2,423 2,500
2025/12/15 2,414 2,432 2,406 2,412 5,500
2025/12/12 2,414 2,427 2,400 2,414 6,500
2025/12/11 2,466 2,466 2,400 2,428 11,200
2025/12/10 2,560 2,560 2,420 2,475 36,800
2025/12/09 2,627 2,657 2,570 2,657 24,600
2025/12/08 2,576 2,623 2,553 2,623 9,400
2025/12/05 2,521 2,569 2,515 2,569 3,600
2025/12/04 2,550 2,564 2,518 2,530 4,000
2025/12/03 2,585 2,585 2,550 2,550 1,600
2025/12/02 2,610 2,610 2,517 2,585 3,400
2025/12/01 2,583 2,610 2,583 2,610 3,800
2025/11/28 2,597 2,610 2,570 2,583 4,700
2025/11/27 2,600 2,607 2,535 2,607 9,400
2025/11/26 2,626 2,635 2,511 2,604 62,600
2025/11/25 2,360 2,427 2,360 2,410 5,600
2025/11/21 2,330 2,375 2,323 2,360 5,200
2025/11/20 2,367 2,397 2,345 2,355 4,000
2025/11/19 2,370 2,370 2,319 2,367 5,000
2025/11/18 2,410 2,417 2,359 2,365 6,400
2025/11/17 2,442 2,450 2,400 2,433 8,100
2025/11/14 2,471 2,472 2,413 2,413 8,000
2025/11/13 2,446 2,486 2,446 2,471 9,400
2025/11/12 2,400 2,422 2,400 2,422 4,400
2025/11/11 2,411 2,424 2,382 2,382 6,300
2025/11/10 2,393 2,413 2,384 2,411 4,500
2025/11/07 2,345 2,405 2,312 2,386 8,900
2025/11/06 2,372 2,400 2,347 2,357 5,000
2025/11/05 2,369 2,385 2,262 2,382 26,900
2025/11/04 2,470 2,493 2,369 2,387 12,500
2025/10/31 2,508 2,512 2,470 2,470 9,700
2025/10/30 2,549 2,549 2,423 2,517 25,000
2025/10/29 2,655 2,677 2,634 2,643 13,300
2025/10/28 2,645 2,675 2,633 2,633 7,500
2025/10/27 2,634 2,655 2,623 2,642 7,600
2025/10/24 2,645 2,661 2,630 2,630 5,400
2025/10/23 2,655 2,681 2,630 2,640 6,000
2025/10/22 2,650 2,665 2,640 2,655 5,900
2025/10/21 2,672 2,700 2,648 2,649 9,000
2025/10/20 2,709 2,725 2,619 2,683 7,900
2025/10/17 2,696 2,701 2,677 2,687 2,800
2025/10/16 2,660 2,713 2,660 2,679 9,300
2025/10/15 2,619 2,659 2,610 2,650 5,400
2025/10/14 2,608 2,640 2,585 2,601 10,900
2025/10/10 2,729 2,729 2,554 2,642 18,000
2025/10/09 2,728 2,728 2,707 2,711 4,100
2025/10/08 2,726 2,774 2,709 2,728 10,000
2025/10/07 2,736 2,745 2,720 2,721 9,700
2025/10/06 2,795 2,798 2,742 2,771 15,400
2025/10/03 2,700 2,763 2,675 2,745 8,900
2025/10/02 2,729 2,729 2,651 2,700 6,200
2025/10/01 2,770 2,776 2,686 2,730 8,200
2025/09/30 2,778 2,784 2,763 2,770 4,100
2025/09/29 2,760 2,842 2,750 2,770 12,000
2025/09/26 2,792 2,793 2,750 2,754 5,500
2025/09/25 2,768 2,794 2,744 2,794 7,400
2025/09/24 2,700 2,743 2,692 2,743 7,500
2025/09/22 2,695 2,724 2,695 2,711 4,500
2025/09/19 2,700 2,744 2,638 2,645 11,900
2025/09/18 2,650 2,690 2,628 2,689 13,500
2025/09/17 2,645 2,647 2,600 2,624 7,700
2025/09/16 2,565 2,641 2,565 2,626 14,200
2025/09/12 2,584 2,598 2,534 2,563 20,600
2025/09/11 2,668 2,668 2,572 2,584 29,100
2025/09/10 2,618 2,720 2,570 2,671 91,500
2025/09/09 2,751 2,891 2,743 2,891 64,200
2025/09/08 2,688 2,748 2,680 2,733 22,800
2025/09/05 2,648 2,668 2,616 2,668 6,600
2025/09/04 2,595 2,620 2,590 2,602 6,300
2025/09/03 2,568 2,585 2,550 2,585 4,100
2025/09/02 2,571 2,574 2,528 2,568 4,900
2025/09/01 2,504 2,523 2,482 2,521 1,900
2025/08/29 2,493 2,512 2,480 2,480 4,000
2025/08/28 2,479 2,497 2,479 2,492 3,500
2025/08/27 2,444 2,478 2,444 2,475 4,200
2025/08/26 2,495 2,495 2,445 2,453 5,600
2025/08/25 2,490 2,520 2,471 2,500 6,700
2025/08/22 2,545 2,549 2,488 2,488 5,200
2025/08/21 2,543 2,543 2,521 2,522 1,800
2025/08/20 2,547 2,551 2,531 2,531 2,500
2025/08/19 2,529 2,548 2,529 2,532 4,100
2025/08/18 2,490 2,522 2,490 2,522 5,600
2025/08/15 2,492 2,496 2,465 2,485 3,000
2025/08/14 2,474 2,486 2,463 2,480 2,600
2025/08/13 2,474 2,485 2,462 2,485 2,600
2025/08/12 2,449 2,488 2,438 2,474 4,900
2025/08/08 2,441 2,441 2,402 2,438 3,000
2025/08/07 2,398 2,443 2,397 2,442 6,300
2025/08/06 2,376 2,397 2,372 2,397 2,900
2025/08/05 2,369 2,376 2,368 2,376 1,500
2025/08/04 2,380 2,390 2,367 2,370 5,700
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

このページの先頭へ