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
2021/12/30 1,016 1,016 997 1,000 3,800
2021/12/29 983 990 978 990 1,100
2021/12/28 986 986 965 974 21,400
2021/12/27 1,003 1,003 985 989 3,100
2021/12/24 997 1,002 996 1,002 1,300
2021/12/23 994 1,004 986 1,002 1,700
2021/12/22 980 990 980 981 6,200
2021/12/21 990 990 981 981 10,500
2021/12/20 991 995 989 989 1,200
2021/12/17 998 1,015 985 989 4,300
2021/12/16 1,000 1,002 995 996 2,900
2021/12/15 999 1,000 995 1,000 4,000
2021/12/14 1,001 1,002 995 1,002 4,700
2021/12/13 1,006 1,010 999 1,002 11,400
2021/12/10 1,054 1,070 1,004 1,019 22,900
2021/12/09 1,066 1,087 1,059 1,084 9,100
2021/12/08 1,050 1,065 1,041 1,065 2,500
2021/12/07 1,031 1,038 1,026 1,038 7,700
2021/12/06 1,024 1,028 1,023 1,025 800
2021/12/03 1,014 1,047 1,007 1,027 1,900
2021/12/02 1,021 1,021 1,002 1,006 1,300
2021/12/01 1,018 1,023 1,008 1,021 14,700
2021/11/30 1,009 1,020 1,001 1,015 47,300
2021/11/29 1,032 1,032 1,002 1,002 2,300
2021/11/26 1,055 1,055 1,020 1,042 6,900
2021/11/25 1,037 1,043 1,036 1,042 1,200
2021/11/24 1,041 1,043 1,041 1,043 1,400
2021/11/19 1,036 1,044 1,036 1,043 1,300
2021/11/18 1,049 1,049 1,040 1,041 1,000
2021/11/17 1,047 1,065 1,036 1,060 2,700
2021/11/16 1,045 1,054 1,045 1,048 1,800
2021/11/15 1,052 1,057 1,049 1,053 8,800
2021/11/12 1,057 1,058 1,056 1,056 1,500
2021/11/11 1,070 1,074 1,055 1,059 700
2021/11/10 1,057 1,079 1,057 1,079 900
2021/11/09 1,089 1,089 1,057 1,060 4,400
2021/11/08 1,102 1,102 1,081 1,083 1,600
2021/11/05 1,078 1,111 1,077 1,111 3,400
2021/11/04 1,088 1,090 1,072 1,085 1,800
2021/11/02 1,078 1,089 1,070 1,089 5,700
2021/11/01 1,107 1,107 1,083 1,083 1,900
2021/10/29 1,100 1,105 1,079 1,105 8,200
2021/10/28 1,104 1,116 1,098 1,100 12,700
2021/10/27 1,139 1,152 1,136 1,152 9,100
2021/10/26 1,148 1,148 1,131 1,147 7,100
2021/10/25 1,152 1,152 1,130 1,139 4,900
2021/10/22 1,116 1,126 1,111 1,124 2,800
2021/10/21 1,118 1,130 1,117 1,117 2,100
2021/10/20 1,122 1,125 1,114 1,124 14,400
2021/10/19 1,124 1,131 1,120 1,122 1,500
2021/10/18 1,130 1,133 1,123 1,123 2,300
2021/10/15 1,129 1,132 1,125 1,128 2,200
2021/10/14 1,125 1,127 1,123 1,125 1,500
2021/10/13 1,138 1,138 1,120 1,125 3,400
2021/10/12 1,153 1,153 1,117 1,138 9,900
2021/10/11 1,110 1,125 1,105 1,125 3,900
2021/10/08 1,104 1,122 1,095 1,097 22,200
2021/10/07 1,111 1,111 1,094 1,094 6,500
2021/10/06 1,103 1,111 1,094 1,111 8,400
2021/10/05 1,105 1,111 1,088 1,098 10,300
2021/10/04 1,114 1,115 1,096 1,115 5,600
2021/10/01 1,127 1,130 1,102 1,102 24,900
2021/09/30 1,115 1,128 1,106 1,127 4,200
2021/09/29 1,097 1,105 1,097 1,100 2,600
2021/09/28 1,110 1,110 1,096 1,096 900
2021/09/27 1,113 1,117 1,104 1,104 1,900
2021/09/24 1,096 1,111 1,096 1,100 3,900
2021/09/22 1,111 1,111 1,094 1,096 1,400
2021/09/21 1,110 1,112 1,096 1,096 4,800
2021/09/17 1,111 1,117 1,106 1,117 1,100
2021/09/16 1,120 1,144 1,105 1,110 16,100
2021/09/15 1,102 1,120 1,090 1,110 3,600
2021/09/14 1,084 1,103 1,083 1,102 8,900
2021/09/13 1,077 1,088 1,075 1,087 2,400
2021/09/10 1,069 1,096 1,066 1,085 5,300
2021/09/09 1,071 1,071 1,066 1,068 4,000
2021/09/08 1,070 1,076 1,067 1,071 2,900
2021/09/07 1,089 1,089 1,070 1,070 3,900
2021/09/06 1,094 1,100 1,061 1,079 34,900
2021/09/03 1,071 1,093 1,071 1,083 7,800
2021/09/02 1,144 1,144 1,070 1,070 45,200
2021/09/01 1,090 1,144 1,090 1,144 36,500
2021/08/31 1,069 1,085 1,061 1,085 9,900
2021/08/30 1,066 1,070 1,051 1,069 4,600
2021/08/27 1,068 1,068 1,042 1,064 5,500
2021/08/26 1,058 1,067 1,038 1,058 8,100
2021/08/25 1,046 1,055 1,035 1,054 3,100
2021/08/24 1,032 1,044 1,032 1,032 2,300
2021/08/23 1,031 1,045 1,028 1,038 1,100
2021/08/20 1,020 1,029 1,020 1,029 1,000
2021/08/19 1,023 1,025 1,019 1,021 1,900
2021/08/18 1,023 1,027 1,022 1,027 1,200
2021/08/17 1,026 1,029 1,023 1,023 1,900
2021/08/16 1,038 1,038 1,025 1,025 2,000
2021/08/13 1,025 1,038 1,025 1,038 1,900
2021/08/12 1,030 1,040 1,028 1,030 1,500
2021/08/11 1,039 1,047 1,036 1,047 3,600
2021/08/10 1,029 1,046 1,029 1,039 1,900
2021/08/06 1,047 1,047 1,028 1,028 2,300
2021/08/05 1,026 1,027 1,023 1,023 1,800
2021/08/04 1,037 1,039 1,026 1,032 2,300
2021/08/03 1,026 1,037 1,026 1,037 3,500
2021/08/02 1,049 1,049 1,033 1,040 1,000
2021/07/30 1,043 1,060 1,025 1,050 5,100
2021/07/29 1,049 1,055 1,029 1,055 3,200
2021/07/28 1,022 1,062 1,021 1,033 12,300
2021/07/27 1,020 1,029 1,020 1,022 5,900
2021/07/26 1,018 1,027 1,018 1,021 10,700
2021/07/21 1,008 1,031 1,006 1,011 89,400
2021/07/20 1,044 1,065 1,038 1,038 5,500
2021/07/19 1,075 1,086 1,045 1,049 12,100
2021/07/16 1,079 1,100 1,076 1,093 6,300
2021/07/15 1,082 1,090 1,078 1,080 4,300
2021/07/14 1,076 1,092 1,067 1,083 10,700
2021/07/13 1,111 1,111 1,101 1,101 4,100
2021/07/12 1,118 1,125 1,109 1,110 3,000
2021/07/09 1,129 1,130 1,117 1,118 3,200
2021/07/08 1,130 1,132 1,121 1,130 8,400
2021/07/07 1,120 1,120 1,118 1,118 2,800
2021/07/06 1,120 1,125 1,117 1,125 1,900
2021/07/05 1,122 1,126 1,121 1,121 1,000
2021/07/02 1,125 1,126 1,121 1,121 1,300
2021/07/01 1,125 1,125 1,110 1,125 3,000
2021/06/30 1,116 1,126 1,110 1,125 5,900
2021/06/29 1,111 1,127 1,111 1,117 7,100
2021/06/28 1,113 1,118 1,100 1,103 8,600
2021/06/25 1,114 1,118 1,093 1,097 10,800
2021/06/24 1,108 1,113 1,094 1,099 5,000
2021/06/23 1,118 1,118 1,102 1,117 6,100
2021/06/22 1,080 1,114 1,080 1,110 8,900
2021/06/21 1,084 1,090 1,066 1,075 17,300
2021/06/18 1,131 1,149 1,112 1,112 93,400
2021/06/17 1,152 1,188 1,150 1,160 10,800
2021/06/16 1,132 1,151 1,127 1,151 4,200
2021/06/15 1,135 1,179 1,135 1,141 3,200
2021/06/14 1,151 1,187 1,115 1,156 14,500
2021/06/11 1,150 1,200 1,123 1,187 18,200
2021/06/10 1,160 1,208 1,150 1,204 17,500
2021/06/09 1,100 1,186 1,100 1,160 18,200
2021/06/08 1,077 1,100 1,065 1,100 5,400
2021/06/07 1,077 1,082 1,077 1,080 1,300
2021/06/04 1,076 1,080 1,076 1,077 800
2021/06/03 1,079 1,079 1,070 1,077 800
2021/06/02 1,055 1,066 1,052 1,066 3,000
2021/06/01 1,082 1,082 1,050 1,050 3,000
2021/05/31 1,055 1,055 1,041 1,052 3,800
2021/05/28 1,047 1,053 1,047 1,053 500
2021/05/27 1,051 1,066 1,050 1,066 7,400
2021/05/26 1,072 1,075 1,054 1,056 4,500
2021/05/25 1,084 1,084 1,054 1,068 1,700
2021/05/24 1,065 1,084 1,065 1,084 1,800
2021/05/21 1,058 1,066 1,050 1,065 4,000
2021/05/20 1,049 1,056 1,049 1,056 1,300
2021/05/19 1,057 1,057 1,043 1,053 1,100
2021/05/18 1,050 1,059 1,050 1,050 2,300
2021/05/17 1,036 1,052 1,035 1,050 6,100
2021/05/14 1,040 1,060 1,040 1,040 8,100
2021/05/13 1,036 1,045 1,035 1,035 2,900
2021/05/12 1,064 1,068 1,050 1,051 6,700
2021/05/11 1,075 1,075 1,064 1,074 14,400
2021/05/10 1,090 1,090 1,079 1,079 4,100
2021/05/07 1,062 1,080 1,062 1,078 4,100
2021/05/06 1,070 1,080 1,065 1,079 5,200
2021/04/30 1,066 1,070 1,064 1,065 2,000
2021/04/28 1,063 1,073 1,062 1,066 8,400
2021/04/27 1,065 1,095 1,061 1,063 104,500
2021/04/26 1,104 1,107 1,067 1,070 27,900
2021/04/23 1,108 1,129 1,108 1,113 4,500
2021/04/22 1,138 1,141 1,120 1,137 5,400
2021/04/21 1,173 1,173 1,122 1,156 6,900
2021/04/20 1,112 1,177 1,101 1,170 9,900
2021/04/19 1,152 1,170 1,152 1,156 1,100
2021/04/16 1,137 1,170 1,137 1,170 1,700
2021/04/15 1,143 1,150 1,125 1,137 4,000
2021/04/14 1,142 1,142 1,140 1,141 700
2021/04/13 1,160 1,160 1,150 1,150 1,000
2021/04/12 1,178 1,178 1,178 1,178 200
2021/04/09 1,173 1,173 1,173 1,173 200
2021/04/08 1,171 1,172 1,151 1,151 600
2021/04/07 1,155 1,172 1,150 1,150 300
2021/04/06 1,144 1,154 1,141 1,146 600
2021/04/05 1,142 1,159 1,142 1,159 1,100
2021/04/02 1,157 1,173 1,151 1,159 3,000
2021/04/01 1,173 1,173 1,163 1,163 900
2021/03/31 1,178 1,198 1,171 1,198 400
2021/03/30 1,177 1,208 1,177 1,208 600
2021/03/29 1,174 1,200 1,174 1,200 2,200
2021/03/26 1,192 1,192 1,162 1,162 1,000
2021/03/25 1,163 1,168 1,161 1,162 1,000
2021/03/24 1,176 1,180 1,160 1,180 1,000
2021/03/23 1,192 1,192 1,176 1,176 700
2021/03/22 1,189 1,205 1,189 1,192 2,200
2021/03/19 1,194 1,194 1,165 1,189 2,200
2021/03/18 1,200 1,200 1,178 1,194 2,300
2021/03/17 1,163 1,183 1,149 1,183 1,200
2021/03/16 1,140 1,165 1,140 1,163 1,200
2021/03/15 1,132 1,200 1,131 1,137 11,100
2021/03/12 1,144 1,159 1,124 1,140 7,700
2021/03/11 1,144 1,144 1,112 1,144 9,700
2021/03/10 1,200 1,200 1,150 1,150 10,700
2021/03/09 1,203 1,230 1,150 1,230 12,400
2021/03/08 1,173 1,205 1,173 1,200 4,600
2021/03/05 1,157 1,174 1,130 1,170 7,000
2021/03/04 1,210 1,210 1,131 1,179 10,100
2021/03/03 1,200 1,241 1,176 1,230 24,800
2021/03/02 1,188 1,210 1,138 1,185 12,100
2021/03/01 1,138 1,199 1,133 1,163 17,100
2021/02/26 1,099 1,122 1,084 1,122 3,400
2021/02/25 1,084 1,100 1,084 1,100 500
2021/02/24 1,084 1,095 1,082 1,084 4,800
2021/02/22 1,075 1,117 1,075 1,110 2,400
2021/02/19 1,110 1,110 1,071 1,073 10,100
2021/02/18 1,118 1,118 1,101 1,110 1,000
2021/02/17 1,096 1,096 1,096 1,096 200
2021/02/16 1,104 1,130 1,101 1,103 3,400
2021/02/15 1,090 1,111 1,090 1,103 1,400
2021/02/12 1,096 1,096 1,085 1,090 6,000
2021/02/10 1,108 1,121 1,096 1,096 3,900
2021/02/09 1,124 1,124 1,110 1,110 2,100
2021/02/08 1,123 1,124 1,106 1,124 1,500
2021/02/05 1,121 1,121 1,101 1,103 500
2021/02/04 1,094 1,124 1,094 1,110 700
2021/02/03 1,091 1,125 1,086 1,090 4,900
2021/02/02 1,081 1,100 1,076 1,100 2,200
2021/02/01 1,095 1,102 1,071 1,098 4,100
2021/01/29 1,116 1,116 1,088 1,088 3,000
2021/01/28 1,105 1,120 1,099 1,120 700
2021/01/27 1,104 1,107 1,104 1,107 500
2021/01/26 1,133 1,135 1,105 1,105 6,300
2021/01/25 1,145 1,145 1,103 1,103 11,300
2021/01/22 1,121 1,155 1,110 1,145 11,200
2021/01/21 1,112 1,136 1,091 1,121 16,700
2021/01/20 1,100 1,140 1,100 1,120 2,900
2021/01/19 1,092 1,110 1,092 1,110 2,700
2021/01/18 1,092 1,112 1,092 1,112 1,000
2021/01/15 1,106 1,108 1,070 1,092 1,600
2021/01/14 1,111 1,134 1,110 1,134 300
2021/01/13 1,132 1,162 1,100 1,119 1,400
2021/01/12 1,151 1,197 1,151 1,162 700
2021/01/08 1,150 1,160 1,115 1,155 1,400
2021/01/07 1,178 1,178 1,150 1,150 1,500
2021/01/06 1,140 1,177 1,135 1,167 2,000
2021/01/05 1,199 1,199 1,135 1,136 2,500
2021/01/04 1,116 1,149 1,116 1,125 900

このページの先頭へ