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
2020/12/29 1,051 1,092 1,051 1,089 1,800
2020/12/28 1,099 1,099 1,056 1,056 6,600
2020/12/25 1,067 1,100 1,052 1,090 4,500
2020/12/24 1,071 1,115 1,060 1,115 5,400
2020/12/23 1,080 1,115 1,055 1,080 13,100
2020/12/22 1,132 1,132 1,110 1,110 1,900
2020/12/21 1,160 1,170 1,136 1,150 2,400
2020/12/18 1,137 1,140 1,137 1,140 600
2020/12/17 1,146 1,177 1,146 1,150 600
2020/12/16 1,174 1,174 1,140 1,140 2,500
2020/12/15 1,190 1,190 1,172 1,174 1,400
2020/12/14 1,164 1,200 1,164 1,171 2,000
2020/12/11 1,228 1,228 1,170 1,171 2,300
2020/12/10 1,245 1,245 1,180 1,210 8,600
2020/12/09 1,150 1,246 1,140 1,246 5,000
2020/12/08 1,158 1,158 1,120 1,150 5,200
2020/12/07 1,184 1,184 1,131 1,131 8,000
2020/12/04 1,225 1,225 1,188 1,188 1,400
2020/12/03 1,178 1,224 1,140 1,224 2,900
2020/12/02 1,249 1,249 1,183 1,208 3,700
2020/12/01 1,240 1,249 1,175 1,249 1,500
2020/11/30 1,285 1,285 1,285 1,285 100
2020/11/27 1,249 1,329 1,240 1,285 12,100
2020/11/26 1,140 1,200 1,115 1,200 8,100
2020/11/25 1,163 1,163 1,110 1,110 2,600
2020/11/24 1,119 1,133 1,119 1,133 300
2020/11/20 1,118 1,119 1,118 1,119 200
2020/11/19 1,125 1,125 1,118 1,118 1,900
2020/11/18 1,130 1,147 1,125 1,125 1,300
2020/11/17 1,119 1,130 1,119 1,130 900
2020/11/16 1,170 1,170 1,120 1,120 2,100
2020/11/13 1,160 1,173 1,150 1,150 1,200
2020/11/12 1,200 1,200 1,161 1,161 1,900
2020/11/11 1,170 1,200 1,170 1,200 1,200
2020/11/10 1,141 1,182 1,141 1,180 3,200
2020/11/09 1,143 1,157 1,143 1,157 800
2020/11/06 1,140 1,156 1,133 1,156 900
2020/11/05 1,163 1,165 1,130 1,140 4,300
2020/11/04 1,133 1,133 1,132 1,133 300
2020/11/02 1,175 1,179 1,130 1,130 1,500
2020/10/30 1,143 1,143 1,110 1,115 1,900
2020/10/29 1,121 1,179 1,072 1,143 3,900
2020/10/28 1,180 1,191 1,180 1,190 700
2020/10/27 1,136 1,182 1,136 1,150 3,200
2020/10/26 1,193 1,194 1,120 1,136 3,900
2020/10/23 1,200 1,207 1,158 1,207 1,900
2020/10/22 1,191 1,230 1,191 1,230 700
2020/10/21 1,181 1,220 1,181 1,220 1,400
2020/10/20 1,211 1,217 1,181 1,199 1,400
2020/10/19 1,184 1,210 1,184 1,186 2,000
2020/10/16 1,211 1,239 1,182 1,195 3,500
2020/10/15 1,250 1,259 1,225 1,225 2,300
2020/10/14 1,283 1,289 1,229 1,257 4,600
2020/10/13 1,330 1,330 1,294 1,306 1,000
2020/10/12 1,330 1,347 1,270 1,323 3,200
2020/10/09 1,303 1,327 1,300 1,313 2,400
2020/10/08 1,297 1,302 1,280 1,299 3,100
2020/10/07 1,283 1,300 1,255 1,278 5,900
2020/10/06 1,290 1,300 1,251 1,283 4,600
2020/10/05 1,241 1,300 1,240 1,295 2,700
2020/10/02 1,240 1,300 1,211 1,211 3,700
2020/09/30 1,304 1,304 1,194 1,270 4,000
2020/09/29 1,275 1,334 1,249 1,274 12,000
2020/09/28 1,237 1,258 1,200 1,258 11,200
2020/09/25 1,225 1,225 1,168 1,169 2,100
2020/09/24 1,202 1,238 1,187 1,225 5,000
2020/09/23 1,199 1,200 1,123 1,142 3,300
2020/09/18 1,141 1,175 1,141 1,175 1,800
2020/09/17 1,200 1,200 1,153 1,168 2,500
2020/09/16 1,122 1,210 1,115 1,152 9,400
2020/09/15 1,109 1,123 1,078 1,123 2,300
2020/09/14 1,100 1,100 1,093 1,099 3,300
2020/09/11 1,093 1,100 1,050 1,100 1,900
2020/09/10 1,070 1,074 1,040 1,063 5,400
2020/09/09 1,064 1,114 1,064 1,100 7,600
2020/09/08 1,083 1,083 1,054 1,054 3,700
2020/09/07 1,085 1,085 1,055 1,055 4,900
2020/09/04 1,032 1,038 1,030 1,038 2,300
2020/09/03 1,044 1,044 1,038 1,038 400
2020/09/02 1,066 1,068 1,064 1,064 1,000
2020/09/01 1,062 1,087 1,057 1,065 1,500
2020/08/31 1,043 1,113 1,030 1,060 2,200
2020/08/28 1,037 1,050 1,037 1,043 1,100
2020/08/27 1,098 1,098 1,045 1,047 2,200
2020/08/26 1,073 1,085 1,041 1,070 5,200
2020/08/25 1,034 1,050 1,030 1,043 3,700
2020/08/24 1,003 1,030 1,000 1,030 2,400
2020/08/21 988 988 988 988 100
2020/08/20 975 985 975 985 2,100
2020/08/19 970 985 970 985 900
2020/08/17 980 1,018 980 1,000 1,300
2020/08/14 1,011 1,011 993 993 300
2020/08/13 977 1,012 977 1,012 1,300
2020/08/12 983 990 972 984 1,100
2020/08/11 984 984 984 984 4,000
2020/08/07 986 986 970 984 1,500
2020/08/06 982 1,000 982 986 1,100
2020/08/05 976 982 976 982 600
2020/08/04 956 1,037 956 1,037 700
2020/08/03 981 981 966 966 200
2020/07/31 992 992 964 981 1,400
2020/07/30 992 1,007 990 1,007 1,600
2020/07/29 1,021 1,021 990 990 1,000
2020/07/28 1,058 1,058 1,025 1,025 400
2020/07/27 1,063 1,063 1,030 1,058 2,800
2020/07/22 1,030 1,030 1,003 1,003 1,400
2020/07/21 1,020 1,030 1,020 1,030 900
2020/07/20 1,055 1,079 1,030 1,030 500
2020/07/17 1,011 1,080 1,011 1,080 400
2020/07/16 1,054 1,054 1,020 1,020 3,300
2020/07/15 1,085 1,085 1,060 1,062 1,300
2020/07/14 1,152 1,152 1,100 1,100 900
2020/07/13 1,064 1,135 1,064 1,135 1,300
2020/07/10 1,105 1,123 1,062 1,080 1,700
2020/07/09 1,080 1,142 1,060 1,135 3,200
2020/07/08 1,050 1,151 1,050 1,083 2,300
2020/07/07 1,100 1,195 1,042 1,042 3,300
2020/07/06 973 1,065 973 1,065 8,300
2020/07/03 987 1,005 987 1,002 2,900
2020/07/02 1,040 1,047 980 986 6,500
2020/07/01 1,081 1,081 1,066 1,066 2,300
2020/06/30 1,075 1,110 1,075 1,102 2,300
2020/06/29 1,120 1,120 1,081 1,081 3,300
2020/06/26 1,184 1,204 1,137 1,154 10,100
2020/06/25 1,116 1,184 1,116 1,184 2,500
2020/06/24 1,136 1,165 1,122 1,122 1,400
2020/06/23 1,116 1,200 1,116 1,136 5,700
2020/06/22 1,110 1,115 1,101 1,112 1,800
2020/06/19 1,150 1,150 1,105 1,115 3,400
2020/06/18 1,116 1,192 1,116 1,127 8,800
2020/06/17 1,083 1,175 1,080 1,175 3,900
2020/06/16 1,070 1,128 1,062 1,083 11,800
2020/06/15 1,060 1,060 1,050 1,050 1,900
2020/06/12 1,034 1,050 968 1,030 18,100
2020/06/11 1,134 1,144 1,097 1,097 8,900
2020/06/10 1,170 1,270 1,138 1,156 17,300
2020/06/09 1,210 1,225 1,166 1,184 17,500
2020/06/08 1,012 1,237 1,012 1,201 61,800
2020/06/05 989 1,015 986 1,002 2,800
2020/06/04 999 1,001 990 990 3,400
2020/06/03 1,016 1,021 999 1,000 3,100
2020/06/02 1,010 1,025 1,010 1,015 2,400
2020/06/01 1,058 1,058 995 1,010 6,900
2020/05/29 1,024 1,038 1,001 1,038 6,400
2020/05/28 1,071 1,071 1,021 1,046 9,700
2020/05/27 1,085 1,085 1,010 1,041 7,600
2020/05/26 1,006 1,081 1,000 1,064 20,400
2020/05/25 999 1,000 981 991 7,400
2020/05/22 1,015 1,063 970 980 38,000
2020/05/21 991 1,021 980 1,008 14,000
2020/05/20 961 993 946 961 6,600
2020/05/19 911 965 911 931 12,000
2020/05/18 879 940 866 903 51,100
2020/05/15 1,041 1,050 1,035 1,044 3,000
2020/05/14 1,120 1,131 1,050 1,050 13,400
2020/05/13 1,159 1,159 1,101 1,101 17,100
2020/05/12 1,128 1,210 1,116 1,189 13,200
2020/05/11 1,060 1,128 1,055 1,128 9,200
2020/05/08 1,061 1,075 1,037 1,056 6,500
2020/05/07 1,048 1,058 1,003 1,031 10,700
2020/05/01 1,105 1,105 1,027 1,038 21,100
2020/04/30 1,110 1,121 1,092 1,120 11,100
2020/04/28 1,138 1,138 1,070 1,104 8,700
2020/04/27 1,097 1,136 1,065 1,130 17,000
2020/04/24 1,138 1,138 1,020 1,067 27,300
2020/04/23 1,178 1,221 1,110 1,138 23,100
2020/04/22 1,123 1,250 1,067 1,159 58,600
2020/04/21 1,300 1,300 1,098 1,117 89,600
2020/04/20 1,336 1,450 1,285 1,359 111,900
2020/04/17 1,223 1,524 1,143 1,366 304,300
2020/04/16 1,240 1,352 1,216 1,224 61,600
2020/04/15 1,426 1,550 1,259 1,300 303,400
2020/04/14 1,396 1,396 1,396 1,396 3,500
2020/04/13 976 1,096 976 1,096 20,800
2020/04/10 989 989 938 946 2,600
2020/04/09 997 1,000 942 978 8,800
2020/04/08 910 1,000 910 984 8,300
2020/04/07 906 960 906 940 7,000
2020/04/06 820 894 806 883 10,000
2020/04/03 825 825 813 820 5,700
2020/04/02 804 821 803 818 4,600
2020/04/01 814 819 800 804 2,500
2020/03/31 819 825 810 818 3,400
2020/03/30 817 819 800 814 9,200
2020/03/27 849 855 817 840 9,400
2020/03/26 906 906 795 837 12,600
2020/03/25 865 899 830 891 15,900
2020/03/24 748 805 747 790 17,100
2020/03/23 700 723 691 718 13,200
2020/03/19 841 841 691 691 50,000
2020/03/18 830 880 829 841 11,300
2020/03/17 752 820 720 815 11,200
2020/03/16 820 838 762 765 18,100
2020/03/13 870 872 785 800 35,900
2020/03/12 1,009 1,009 895 935 12,600
2020/03/11 1,074 1,074 990 1,000 6,900
2020/03/10 919 988 860 969 20,400
2020/03/09 1,101 1,101 970 987 21,700
2020/03/06 1,270 1,270 1,190 1,190 13,000
2020/03/05 1,297 1,297 1,270 1,270 2,000
2020/03/04 1,260 1,340 1,259 1,327 4,000
2020/03/03 1,297 1,300 1,280 1,280 2,400
2020/03/02 1,266 1,320 1,266 1,281 6,700
2020/02/28 1,313 1,315 1,250 1,272 8,100
2020/02/27 1,380 1,382 1,360 1,382 10,900
2020/02/26 1,430 1,430 1,368 1,371 5,100
2020/02/25 1,414 1,444 1,414 1,420 5,700
2020/02/21 1,510 1,520 1,503 1,514 6,400
2020/02/20 1,530 1,530 1,505 1,505 4,900
2020/02/19 1,570 1,622 1,483 1,521 29,600
2020/02/18 1,603 1,610 1,589 1,610 3,500
2020/02/17 1,620 1,620 1,581 1,603 4,200
2020/02/14 1,623 1,632 1,585 1,620 11,200
2020/02/13 1,633 1,639 1,622 1,623 1,400
2020/02/12 1,641 1,647 1,633 1,640 4,100
2020/02/10 1,660 1,660 1,633 1,641 7,900
2020/02/07 1,641 1,666 1,631 1,661 4,200
2020/02/06 1,665 1,669 1,639 1,639 5,900
2020/02/05 1,676 1,676 1,640 1,640 9,300
2020/02/04 1,631 1,668 1,631 1,640 4,000
2020/02/03 1,650 1,677 1,644 1,644 12,500
2020/01/31 1,703 1,720 1,698 1,698 3,300
2020/01/30 1,723 1,724 1,698 1,724 4,500
2020/01/29 1,735 1,749 1,731 1,749 2,900
2020/01/28 1,701 1,750 1,701 1,741 6,000
2020/01/27 1,780 1,788 1,736 1,740 6,100
2020/01/24 1,784 1,784 1,726 1,740 8,600
2020/01/23 1,789 1,789 1,751 1,752 6,900
2020/01/22 1,803 1,803 1,766 1,766 11,800
2020/01/21 1,848 1,848 1,801 1,813 2,800
2020/01/20 1,851 1,855 1,820 1,822 8,300
2020/01/17 1,890 1,890 1,857 1,863 3,400
2020/01/16 1,910 1,918 1,885 1,887 6,000
2020/01/15 1,890 1,910 1,890 1,891 2,800
2020/01/14 1,901 1,902 1,878 1,884 2,600
2020/01/10 1,900 1,910 1,877 1,901 4,600
2020/01/09 1,869 1,910 1,869 1,910 5,900
2020/01/08 1,880 1,900 1,816 1,900 6,700
2020/01/07 1,900 1,922 1,876 1,876 9,300
2020/01/06 1,901 1,919 1,891 1,903 5,900

このページの先頭へ