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 |