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
2019/12/30 1,947 1,970 1,924 1,940 11,200
2019/12/27 1,900 1,935 1,888 1,935 6,100
2019/12/26 1,929 1,929 1,885 1,900 9,500
2019/12/25 1,830 1,978 1,830 1,924 27,200
2019/12/24 1,797 1,829 1,784 1,803 9,200
2019/12/23 1,791 1,820 1,790 1,796 10,800
2019/12/20 1,791 1,830 1,781 1,805 8,100
2019/12/19 1,732 1,792 1,732 1,781 13,300
2019/12/18 1,740 1,770 1,731 1,768 10,800
2019/12/17 1,741 1,747 1,722 1,739 4,600
2019/12/16 1,761 1,764 1,747 1,751 6,600
2019/12/13 1,790 1,798 1,762 1,786 10,000
2019/12/12 1,781 1,794 1,767 1,790 9,200
2019/12/11 1,832 1,832 1,760 1,774 21,900
2019/12/10 1,810 1,839 1,788 1,792 36,800
2019/12/09 1,860 1,948 1,841 1,930 25,900
2019/12/06 1,859 1,863 1,820 1,834 2,800
2019/12/05 1,866 1,866 1,804 1,859 11,000
2019/12/04 1,854 1,857 1,830 1,835 4,100
2019/12/03 1,851 1,869 1,804 1,850 12,800
2019/12/02 1,822 1,877 1,821 1,865 11,100
2019/11/29 1,796 1,842 1,796 1,829 8,900
2019/11/28 1,801 1,841 1,798 1,803 15,800
2019/11/27 1,819 1,820 1,790 1,797 14,000
2019/11/26 1,819 1,844 1,773 1,818 10,700
2019/11/25 1,744 1,817 1,740 1,814 17,600
2019/11/22 1,724 1,771 1,724 1,727 6,500
2019/11/21 1,705 1,727 1,705 1,724 8,000
2019/11/20 1,691 1,721 1,691 1,705 7,300
2019/11/19 1,700 1,714 1,682 1,682 12,300
2019/11/18 1,695 1,715 1,680 1,699 16,100
2019/11/15 1,728 1,733 1,692 1,692 13,500
2019/11/14 1,775 1,775 1,722 1,728 10,400
2019/11/13 1,840 1,840 1,750 1,775 26,500
2019/11/12 1,826 1,900 1,820 1,841 45,100
2019/11/11 2,011 2,058 2,011 2,036 3,000
2019/11/08 2,021 2,058 2,011 2,045 5,200
2019/11/07 1,998 2,058 1,990 2,020 4,400
2019/11/06 2,006 2,020 1,997 1,998 2,900
2019/11/05 2,017 2,040 2,001 2,038 7,900
2019/11/01 2,033 2,034 1,997 2,016 7,500
2019/10/31 2,069 2,070 2,049 2,049 4,300
2019/10/30 2,090 2,099 2,042 2,065 5,800
2019/10/29 2,170 2,170 2,096 2,125 8,100
2019/10/28 2,160 2,177 2,155 2,176 12,600
2019/10/25 2,169 2,170 2,131 2,150 11,100
2019/10/24 2,127 2,166 2,120 2,165 13,100
2019/10/23 2,099 2,140 2,048 2,077 11,000
2019/10/21 2,032 2,080 2,028 2,080 7,400
2019/10/18 2,025 2,059 2,025 2,032 7,500
2019/10/17 2,006 2,031 2,002 2,025 5,000
2019/10/16 2,015 2,030 2,000 2,011 6,300
2019/10/15 2,015 2,018 1,998 1,998 3,600
2019/10/11 2,026 2,029 2,006 2,012 4,200
2019/10/10 2,005 2,031 2,005 2,013 7,500
2019/10/09 2,004 2,015 1,992 2,000 4,500
2019/10/08 2,012 2,025 2,000 2,016 4,700
2019/10/07 2,000 2,032 2,000 2,030 8,100
2019/10/04 1,976 1,996 1,976 1,980 1,800
2019/10/03 1,963 1,999 1,962 1,977 11,300
2019/10/02 2,011 2,015 1,974 2,009 10,900
2019/10/01 1,995 2,040 1,995 2,010 7,500
2019/09/30 1,997 1,997 1,953 1,960 3,700
2019/09/27 2,000 2,000 1,951 1,975 2,900
2019/09/26 2,030 2,030 1,970 1,999 9,700
2019/09/25 1,965 2,020 1,936 2,000 9,100
2019/09/24 1,907 1,959 1,907 1,959 4,600
2019/09/20 1,927 1,949 1,926 1,926 4,800
2019/09/19 1,882 1,930 1,882 1,927 4,000
2019/09/18 1,901 1,909 1,879 1,900 5,600
2019/09/17 1,900 1,910 1,887 1,899 5,100
2019/09/13 1,913 1,914 1,893 1,905 5,000
2019/09/12 1,922 1,938 1,871 1,893 17,900
2019/09/11 1,899 1,931 1,876 1,931 12,200
2019/09/10 1,979 1,984 1,859 1,896 58,600
2019/09/09 2,068 2,090 2,053 2,072 6,100
2019/09/06 2,092 2,092 2,043 2,047 8,900
2019/09/05 2,048 2,135 2,048 2,120 14,300
2019/09/04 2,027 2,047 2,025 2,047 4,000
2019/09/03 2,042 2,050 2,030 2,050 5,200
2019/09/02 2,059 2,059 2,018 2,045 1,900
2019/08/30 2,016 2,040 2,016 2,029 4,300
2019/08/29 2,062 2,062 2,013 2,016 6,900
2019/08/28 2,035 2,076 2,003 2,062 31,400
2019/08/27 2,101 2,130 2,052 2,071 14,900
2019/08/26 2,111 2,155 2,092 2,110 15,200
2019/08/23 2,196 2,226 2,161 2,161 12,500
2019/08/22 2,220 2,275 2,200 2,200 13,800
2019/08/21 2,199 2,219 2,178 2,213 7,700
2019/08/20 2,186 2,219 2,185 2,192 8,800
2019/08/19 2,180 2,200 2,161 2,174 8,400
2019/08/16 2,200 2,228 2,157 2,169 9,500
2019/08/15 2,197 2,220 2,184 2,199 10,200
2019/08/14 2,244 2,274 2,215 2,263 7,900
2019/08/13 2,240 2,250 2,190 2,229 8,100
2019/08/09 2,291 2,300 2,231 2,240 11,100
2019/08/08 2,280 2,309 2,256 2,291 12,900
2019/08/07 2,290 2,330 2,255 2,277 19,000
2019/08/06 2,130 2,269 2,128 2,269 29,700
2019/08/05 2,335 2,340 2,228 2,228 34,200
2019/08/02 2,275 2,378 2,261 2,312 46,400
2019/08/01 2,223 2,324 2,223 2,324 36,200
2019/07/31 2,175 2,274 2,156 2,245 43,300
2019/07/30 2,246 2,289 2,222 2,222 34,200
2019/07/29 2,291 2,314 2,210 2,240 70,500
2019/07/26 2,350 2,378 2,252 2,280 118,800
2019/07/25 2,338 2,450 2,315 2,360 452,400
2019/07/24 2,400 2,600 2,311 2,313 2,173,400

このページの先頭へ