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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,690 | 1,690 | 1,661 | 1,671 | 1,500 |
| 2024/07/25 | 1,663 | 1,680 | 1,656 | 1,660 | 3,500 |
| 2024/07/24 | 1,700 | 1,703 | 1,680 | 1,680 | 3,900 |
| 2024/07/23 | 1,700 | 1,716 | 1,695 | 1,699 | 4,700 |
| 2024/07/22 | 1,695 | 1,705 | 1,695 | 1,704 | 1,600 |
| 2024/07/19 | 1,699 | 1,699 | 1,690 | 1,695 | 1,800 |
| 2024/07/18 | 1,712 | 1,712 | 1,697 | 1,706 | 2,700 |
| 2024/07/17 | 1,687 | 1,701 | 1,680 | 1,699 | 3,300 |
| 2024/07/16 | 1,676 | 1,693 | 1,676 | 1,693 | 3,100 |
| 2024/07/12 | 1,676 | 1,676 | 1,664 | 1,675 | 2,100 |
| 2024/07/11 | 1,660 | 1,682 | 1,652 | 1,682 | 3,100 |
| 2024/07/10 | 1,677 | 1,677 | 1,651 | 1,672 | 3,700 |
| 2024/07/09 | 1,682 | 1,687 | 1,677 | 1,677 | 2,400 |
| 2024/07/08 | 1,693 | 1,693 | 1,683 | 1,686 | 1,900 |
| 2024/07/05 | 1,691 | 1,693 | 1,682 | 1,682 | 2,000 |
| 2024/07/04 | 1,694 | 1,695 | 1,684 | 1,695 | 2,100 |
| 2024/07/03 | 1,692 | 1,694 | 1,687 | 1,690 | 2,400 |
| 2024/07/02 | 1,686 | 1,700 | 1,671 | 1,690 | 1,700 |
| 2024/07/01 | 1,683 | 1,700 | 1,683 | 1,686 | 2,800 |
| 2024/06/28 | 1,682 | 1,700 | 1,682 | 1,700 | 1,300 |
| 2024/06/27 | 1,700 | 1,701 | 1,700 | 1,700 | 1,900 |
| 2024/06/26 | 1,691 | 1,714 | 1,691 | 1,700 | 1,600 |
| 2024/06/25 | 1,708 | 1,710 | 1,680 | 1,698 | 4,800 |
| 2024/06/24 | 1,682 | 1,740 | 1,682 | 1,708 | 6,700 |
| 2024/06/21 | 1,677 | 1,679 | 1,670 | 1,674 | 2,700 |
| 2024/06/20 | 1,677 | 1,677 | 1,661 | 1,664 | 1,300 |
| 2024/06/19 | 1,658 | 1,667 | 1,658 | 1,660 | 4,800 |
| 2024/06/18 | 1,665 | 1,669 | 1,653 | 1,658 | 6,500 |
| 2024/06/17 | 1,675 | 1,675 | 1,652 | 1,666 | 3,600 |
| 2024/06/14 | 1,656 | 1,668 | 1,656 | 1,665 | 1,200 |
| 2024/06/13 | 1,692 | 1,692 | 1,655 | 1,656 | 4,200 |
| 2024/06/12 | 1,652 | 1,698 | 1,651 | 1,698 | 12,000 |
| 2024/06/11 | 1,673 | 1,716 | 1,644 | 1,647 | 50,100 |
| 2024/06/10 | 1,754 | 1,802 | 1,754 | 1,774 | 20,200 |
| 2024/06/07 | 1,731 | 1,745 | 1,731 | 1,745 | 1,100 |
| 2024/06/06 | 1,729 | 1,745 | 1,724 | 1,745 | 4,500 |
| 2024/06/05 | 1,730 | 1,731 | 1,721 | 1,729 | 1,500 |
| 2024/06/04 | 1,718 | 1,733 | 1,718 | 1,733 | 1,000 |
| 2024/06/03 | 1,701 | 1,730 | 1,701 | 1,719 | 3,900 |
| 2024/05/31 | 1,709 | 1,709 | 1,686 | 1,700 | 1,200 |
| 2024/05/30 | 1,680 | 1,713 | 1,680 | 1,709 | 2,300 |
| 2024/05/29 | 1,722 | 1,722 | 1,703 | 1,703 | 1,500 |
| 2024/05/28 | 1,738 | 1,738 | 1,722 | 1,723 | 1,200 |
| 2024/05/27 | 1,734 | 1,747 | 1,725 | 1,725 | 3,500 |
| 2024/05/24 | 1,714 | 1,717 | 1,700 | 1,717 | 3,700 |
| 2024/05/23 | 1,719 | 1,730 | 1,714 | 1,714 | 2,100 |
| 2024/05/22 | 1,716 | 1,716 | 1,703 | 1,715 | 2,400 |
| 2024/05/21 | 1,681 | 1,690 | 1,681 | 1,690 | 1,900 |
| 2024/05/20 | 1,650 | 1,697 | 1,650 | 1,671 | 4,600 |
| 2024/05/17 | 1,668 | 1,673 | 1,610 | 1,644 | 11,500 |
| 2024/05/16 | 1,733 | 1,733 | 1,680 | 1,680 | 6,900 |
| 2024/05/15 | 1,723 | 1,733 | 1,722 | 1,733 | 300 |
| 2024/05/14 | 1,750 | 1,751 | 1,732 | 1,735 | 2,400 |
| 2024/05/13 | 1,730 | 1,750 | 1,719 | 1,750 | 3,000 |
| 2024/05/10 | 1,731 | 1,733 | 1,720 | 1,730 | 1,600 |
| 2024/05/09 | 1,724 | 1,727 | 1,720 | 1,727 | 1,400 |
| 2024/05/08 | 1,720 | 1,735 | 1,704 | 1,735 | 2,300 |
| 2024/05/07 | 1,722 | 1,724 | 1,700 | 1,720 | 8,700 |
| 2024/05/02 | 1,728 | 1,739 | 1,722 | 1,730 | 3,900 |
| 2024/05/01 | 1,740 | 1,750 | 1,740 | 1,741 | 1,900 |
| 2024/04/30 | 1,726 | 1,758 | 1,721 | 1,740 | 4,200 |
| 2024/04/26 | 1,795 | 1,795 | 1,711 | 1,733 | 27,700 |
| 2024/04/25 | 1,818 | 1,835 | 1,806 | 1,832 | 20,800 |
| 2024/04/24 | 1,791 | 1,820 | 1,789 | 1,818 | 9,200 |
| 2024/04/23 | 1,787 | 1,804 | 1,786 | 1,795 | 10,200 |
| 2024/04/22 | 1,824 | 1,824 | 1,784 | 1,786 | 8,800 |
| 2024/04/19 | 1,824 | 1,824 | 1,766 | 1,788 | 7,300 |
| 2024/04/18 | 1,809 | 1,833 | 1,795 | 1,800 | 6,600 |
| 2024/04/17 | 1,836 | 1,836 | 1,762 | 1,821 | 14,600 |
| 2024/04/16 | 1,850 | 1,850 | 1,805 | 1,836 | 11,700 |
| 2024/04/15 | 1,865 | 1,866 | 1,830 | 1,856 | 10,600 |
| 2024/04/12 | 1,881 | 1,895 | 1,866 | 1,867 | 8,300 |
| 2024/04/11 | 1,894 | 1,894 | 1,878 | 1,890 | 6,500 |
| 2024/04/10 | 1,889 | 1,919 | 1,886 | 1,895 | 13,500 |
| 2024/04/09 | 1,916 | 1,916 | 1,890 | 1,891 | 11,700 |
| 2024/04/08 | 1,895 | 1,917 | 1,890 | 1,906 | 12,900 |
| 2024/04/05 | 1,895 | 1,896 | 1,846 | 1,890 | 15,800 |
| 2024/04/04 | 1,944 | 1,944 | 1,890 | 1,896 | 12,300 |
| 2024/04/03 | 1,943 | 1,943 | 1,909 | 1,925 | 7,500 |
| 2024/04/02 | 1,934 | 1,945 | 1,891 | 1,926 | 11,700 |
| 2024/04/01 | 1,899 | 1,946 | 1,880 | 1,909 | 16,700 |
| 2024/03/29 | 1,871 | 1,879 | 1,858 | 1,865 | 12,800 |
| 2024/03/28 | 1,857 | 1,865 | 1,835 | 1,858 | 10,700 |
| 2024/03/27 | 1,811 | 1,825 | 1,806 | 1,817 | 5,400 |
| 2024/03/26 | 1,846 | 1,846 | 1,798 | 1,800 | 8,700 |
| 2024/03/25 | 1,828 | 1,874 | 1,800 | 1,824 | 9,900 |
| 2024/03/22 | 1,869 | 1,869 | 1,788 | 1,788 | 14,500 |
| 2024/03/21 | 1,869 | 1,869 | 1,845 | 1,859 | 4,300 |
| 2024/03/19 | 1,819 | 1,858 | 1,806 | 1,858 | 12,400 |
| 2024/03/18 | 1,820 | 1,840 | 1,785 | 1,820 | 7,200 |
| 2024/03/15 | 1,774 | 1,790 | 1,756 | 1,780 | 5,700 |
| 2024/03/14 | 1,818 | 1,818 | 1,756 | 1,771 | 6,000 |
| 2024/03/13 | 1,825 | 1,840 | 1,797 | 1,818 | 9,700 |
| 2024/03/12 | 1,896 | 1,896 | 1,800 | 1,825 | 20,400 |
| 2024/03/11 | 1,780 | 1,899 | 1,749 | 1,862 | 61,600 |
| 2024/03/08 | 1,722 | 1,724 | 1,697 | 1,700 | 10,700 |
| 2024/03/07 | 1,700 | 1,718 | 1,696 | 1,715 | 7,200 |
| 2024/03/06 | 1,689 | 1,712 | 1,689 | 1,699 | 2,500 |
| 2024/03/05 | 1,700 | 1,713 | 1,684 | 1,687 | 4,500 |
| 2024/03/04 | 1,731 | 1,735 | 1,696 | 1,698 | 11,200 |
| 2024/03/01 | 1,742 | 1,748 | 1,680 | 1,729 | 11,900 |
| 2024/02/29 | 1,745 | 1,750 | 1,737 | 1,742 | 2,600 |
| 2024/02/28 | 1,757 | 1,768 | 1,747 | 1,747 | 4,700 |
| 2024/02/27 | 1,747 | 1,754 | 1,745 | 1,754 | 1,900 |
| 2024/02/26 | 1,757 | 1,775 | 1,733 | 1,736 | 10,800 |
| 2024/02/22 | 1,749 | 1,749 | 1,722 | 1,730 | 7,700 |
| 2024/02/21 | 1,755 | 1,756 | 1,736 | 1,749 | 4,800 |
| 2024/02/20 | 1,701 | 1,765 | 1,698 | 1,754 | 22,000 |
| 2024/02/19 | 1,700 | 1,700 | 1,648 | 1,675 | 19,000 |
| 2024/02/16 | 1,701 | 1,738 | 1,630 | 1,698 | 93,200 |
| 2024/02/15 | 1,505 | 1,510 | 1,496 | 1,499 | 4,300 |
| 2024/02/14 | 1,490 | 1,503 | 1,489 | 1,500 | 3,100 |
| 2024/02/13 | 1,494 | 1,508 | 1,477 | 1,489 | 10,100 |
| 2024/02/09 | 1,508 | 1,508 | 1,488 | 1,494 | 1,700 |
| 2024/02/08 | 1,496 | 1,500 | 1,490 | 1,495 | 1,400 |
| 2024/02/07 | 1,493 | 1,502 | 1,449 | 1,486 | 12,600 |
| 2024/02/06 | 1,492 | 1,509 | 1,492 | 1,499 | 5,300 |
| 2024/02/05 | 1,510 | 1,522 | 1,491 | 1,491 | 13,800 |
| 2024/02/02 | 1,501 | 1,515 | 1,495 | 1,503 | 2,700 |
| 2024/02/01 | 1,491 | 1,509 | 1,491 | 1,500 | 3,500 |
| 2024/01/31 | 1,500 | 1,512 | 1,499 | 1,502 | 2,600 |
| 2024/01/30 | 1,500 | 1,509 | 1,489 | 1,500 | 3,000 |
| 2024/01/29 | 1,500 | 1,503 | 1,485 | 1,500 | 900 |
| 2024/01/26 | 1,514 | 1,514 | 1,490 | 1,500 | 2,600 |
| 2024/01/25 | 1,523 | 1,523 | 1,498 | 1,510 | 1,000 |
| 2024/01/24 | 1,500 | 1,530 | 1,492 | 1,523 | 1,800 |
| 2024/01/23 | 1,497 | 1,504 | 1,495 | 1,496 | 1,400 |
| 2024/01/22 | 1,510 | 1,510 | 1,490 | 1,497 | 2,600 |
| 2024/01/19 | 1,523 | 1,551 | 1,501 | 1,501 | 3,400 |
| 2024/01/18 | 1,539 | 1,588 | 1,523 | 1,523 | 15,300 |
| 2024/01/17 | 1,518 | 1,518 | 1,448 | 1,471 | 6,700 |
| 2024/01/16 | 1,421 | 1,509 | 1,421 | 1,509 | 16,600 |
| 2024/01/15 | 1,410 | 1,426 | 1,410 | 1,421 | 2,700 |
| 2024/01/12 | 1,425 | 1,425 | 1,402 | 1,410 | 2,600 |
| 2024/01/11 | 1,410 | 1,438 | 1,410 | 1,422 | 2,700 |
| 2024/01/10 | 1,406 | 1,421 | 1,377 | 1,405 | 12,500 |
| 2024/01/09 | 1,421 | 1,428 | 1,406 | 1,411 | 4,300 |
| 2024/01/05 | 1,437 | 1,437 | 1,416 | 1,420 | 3,100 |
| 2024/01/04 | 1,381 | 1,438 | 1,381 | 1,438 | 3,800 |
| 2023/12/29 | 1,417 | 1,434 | 1,396 | 1,415 | 6,700 |
| 2023/12/28 | 1,429 | 1,429 | 1,399 | 1,419 | 6,600 |
| 2023/12/27 | 1,426 | 1,429 | 1,384 | 1,429 | 5,500 |
| 2023/12/26 | 1,427 | 1,427 | 1,405 | 1,409 | 3,700 |
| 2023/12/25 | 1,480 | 1,480 | 1,352 | 1,397 | 23,000 |
| 2023/12/22 | 1,388 | 1,453 | 1,338 | 1,450 | 60,300 |
| 2023/12/21 | 1,289 | 1,289 | 1,255 | 1,268 | 56,800 |
| 2023/12/20 | 1,285 | 1,290 | 1,270 | 1,290 | 3,800 |
| 2023/12/19 | 1,274 | 1,296 | 1,265 | 1,294 | 4,100 |
| 2023/12/18 | 1,278 | 1,296 | 1,260 | 1,294 | 4,900 |
| 2023/12/15 | 1,242 | 1,278 | 1,242 | 1,270 | 2,800 |
| 2023/12/14 | 1,290 | 1,290 | 1,216 | 1,229 | 38,900 |
| 2023/12/13 | 1,275 | 1,290 | 1,261 | 1,278 | 4,100 |
| 2023/12/12 | 1,281 | 1,293 | 1,264 | 1,279 | 4,700 |
| 2023/12/11 | 1,328 | 1,340 | 1,252 | 1,276 | 34,100 |
| 2023/12/08 | 1,332 | 1,350 | 1,316 | 1,349 | 21,900 |
| 2023/12/07 | 1,321 | 1,328 | 1,304 | 1,328 | 7,300 |
| 2023/12/06 | 1,292 | 1,302 | 1,275 | 1,283 | 6,200 |
| 2023/12/05 | 1,272 | 1,294 | 1,272 | 1,292 | 2,900 |
| 2023/12/04 | 1,263 | 1,272 | 1,253 | 1,272 | 2,700 |
| 2023/12/01 | 1,264 | 1,266 | 1,263 | 1,263 | 1,600 |
| 2023/11/30 | 1,252 | 1,272 | 1,252 | 1,272 | 1,800 |
| 2023/11/29 | 1,257 | 1,272 | 1,255 | 1,272 | 1,900 |
| 2023/11/28 | 1,297 | 1,297 | 1,279 | 1,287 | 1,100 |
| 2023/11/27 | 1,281 | 1,303 | 1,276 | 1,290 | 1,100 |
| 2023/11/24 | 1,282 | 1,298 | 1,264 | 1,264 | 6,800 |
| 2023/11/22 | 1,286 | 1,299 | 1,286 | 1,296 | 1,700 |
| 2023/11/21 | 1,290 | 1,310 | 1,290 | 1,296 | 3,900 |
| 2023/11/20 | 1,286 | 1,298 | 1,280 | 1,289 | 6,400 |
| 2023/11/17 | 1,262 | 1,298 | 1,258 | 1,294 | 7,500 |
| 2023/11/16 | 1,239 | 1,262 | 1,239 | 1,262 | 700 |
| 2023/11/15 | 1,235 | 1,249 | 1,235 | 1,238 | 2,600 |
| 2023/11/14 | 1,240 | 1,258 | 1,230 | 1,253 | 6,600 |
| 2023/11/13 | 1,244 | 1,258 | 1,243 | 1,252 | 2,100 |
| 2023/11/10 | 1,225 | 1,242 | 1,225 | 1,240 | 2,400 |
| 2023/11/09 | 1,206 | 1,241 | 1,200 | 1,241 | 7,200 |
| 2023/11/08 | 1,269 | 1,269 | 1,208 | 1,208 | 23,000 |
| 2023/11/07 | 1,270 | 1,286 | 1,260 | 1,262 | 8,200 |
| 2023/11/06 | 1,298 | 1,298 | 1,269 | 1,286 | 7,500 |
| 2023/11/02 | 1,282 | 1,310 | 1,281 | 1,282 | 12,000 |
| 2023/11/01 | 1,329 | 1,329 | 1,280 | 1,282 | 13,600 |
| 2023/10/31 | 1,353 | 1,375 | 1,291 | 1,314 | 12,000 |
| 2023/10/30 | 1,319 | 1,354 | 1,309 | 1,323 | 35,600 |
| 2023/10/27 | 1,448 | 1,498 | 1,446 | 1,479 | 11,200 |
| 2023/10/26 | 1,432 | 1,501 | 1,432 | 1,448 | 5,700 |
| 2023/10/25 | 1,452 | 1,471 | 1,432 | 1,455 | 5,200 |
| 2023/10/24 | 1,501 | 1,505 | 1,415 | 1,452 | 18,600 |
| 2023/10/23 | 1,562 | 1,568 | 1,472 | 1,501 | 23,000 |
| 2023/10/20 | 1,463 | 1,539 | 1,460 | 1,522 | 30,800 |
| 2023/10/19 | 1,459 | 1,476 | 1,439 | 1,458 | 16,100 |
| 2023/10/18 | 1,403 | 1,468 | 1,390 | 1,429 | 18,200 |
| 2023/10/17 | 1,401 | 1,414 | 1,386 | 1,408 | 23,800 |
| 2023/10/16 | 1,318 | 1,353 | 1,318 | 1,347 | 6,200 |
| 2023/10/13 | 1,337 | 1,363 | 1,317 | 1,336 | 10,100 |
| 2023/10/12 | 1,377 | 1,377 | 1,270 | 1,307 | 66,500 |
| 2023/10/11 | 1,418 | 1,424 | 1,369 | 1,377 | 17,100 |
| 2023/10/10 | 1,481 | 1,481 | 1,388 | 1,426 | 26,600 |
| 2023/10/06 | 1,504 | 1,504 | 1,442 | 1,481 | 7,800 |
| 2023/10/05 | 1,463 | 1,519 | 1,463 | 1,503 | 9,000 |
| 2023/10/04 | 1,484 | 1,497 | 1,418 | 1,459 | 27,700 |
| 2023/10/03 | 1,563 | 1,563 | 1,500 | 1,524 | 7,700 |