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
2026/06/19 2,127 2,166 2,112 2,119 3,300
2026/06/18 2,151 2,169 2,121 2,140 3,600
2026/06/17 2,225 2,238 2,170 2,170 3,900
2026/06/16 2,230 2,232 2,223 2,232 400
2026/06/15 2,240 2,262 2,216 2,230 2,300
2026/06/12 2,209 2,240 2,209 2,239 600
2026/06/11 2,238 2,238 2,206 2,206 900
2026/06/10 2,283 2,283 2,200 2,218 4,000
2026/06/09 2,188 2,265 2,138 2,233 3,200
2026/06/08 2,117 2,188 2,101 2,188 2,600
2026/06/05 2,112 2,138 2,112 2,138 1,200
2026/06/04 2,101 2,125 2,101 2,110 1,000
2026/06/03 2,103 2,133 2,101 2,126 1,900
2026/06/02 2,126 2,130 2,102 2,102 3,100
2026/06/01 2,170 2,193 2,108 2,129 2,500
2026/05/29 2,199 2,222 2,182 2,192 2,300
2026/05/28 2,186 2,199 2,181 2,199 500
2026/05/27 2,163 2,200 2,163 2,181 1,400
2026/05/26 2,153 2,191 2,138 2,191 2,100
2026/05/25 2,123 2,174 2,106 2,173 4,400
2026/05/22 2,120 2,127 2,100 2,120 2,200
2026/05/21 2,131 2,131 2,100 2,122 2,300
2026/05/20 2,130 2,130 2,104 2,125 400
2026/05/19 2,113 2,129 2,091 2,125 3,200
2026/05/18 2,114 2,121 2,100 2,121 4,000
2026/05/15 2,149 2,152 2,102 2,104 4,800
2026/05/14 2,177 2,180 2,149 2,149 4,000
2026/05/13 2,191 2,241 2,159 2,189 7,500
2026/05/12 2,249 2,249 2,212 2,215 1,100
2026/05/11 2,204 2,251 2,204 2,249 1,500
2026/05/08 2,201 2,288 2,201 2,217 2,800
2026/05/07 2,229 2,259 2,150 2,200 8,800
2026/05/01 2,247 2,335 2,225 2,235 4,600
2026/04/30 2,255 2,273 2,213 2,248 3,900
2026/04/28 2,315 2,336 2,290 2,290 7,500
2026/04/27 2,424 2,424 2,343 2,345 11,500
2026/04/24 2,380 2,390 2,378 2,386 4,000
2026/04/23 2,400 2,407 2,385 2,395 3,700
2026/04/22 2,409 2,409 2,400 2,400 4,800
2026/04/21 2,406 2,420 2,406 2,408 1,000
2026/04/20 2,415 2,422 2,406 2,406 2,200
2026/04/17 2,417 2,439 2,415 2,415 2,100
2026/04/16 2,399 2,437 2,381 2,437 3,400
2026/04/15 2,446 2,463 2,385 2,399 7,300
2026/04/14 2,484 2,485 2,450 2,467 5,500
2026/04/13 2,485 2,485 2,456 2,470 4,000
2026/04/10 2,473 2,476 2,442 2,450 4,400
2026/04/09 2,484 2,485 2,463 2,472 4,100
2026/04/08 2,429 2,483 2,411 2,464 7,100
2026/04/07 2,428 2,428 2,402 2,410 14,500
2026/04/06 2,420 2,428 2,401 2,415 9,600
2026/04/03 2,378 2,380 2,330 2,380 5,500
2026/03/27 2,314 2,331 2,266 2,301 2,700
2026/03/26 2,300 2,338 2,264 2,266 6,300
2026/03/25 2,224 2,280 2,224 2,271 3,400
2026/03/24 2,204 2,227 2,196 2,200 9,500
2026/03/23 2,248 2,248 2,100 2,204 9,700
2026/03/19 2,352 2,373 2,265 2,284 10,100
2026/03/18 2,380 2,381 2,365 2,365 3,200
2026/03/17 2,382 2,382 2,338 2,370 6,600
2026/03/16 2,411 2,411 2,378 2,378 6,800
2026/03/13 2,403 2,432 2,403 2,411 2,600
2026/03/12 2,474 2,476 2,434 2,438 3,900
2026/03/11 2,435 2,498 2,435 2,474 12,400
2026/03/10 2,495 2,503 2,432 2,435 25,700
2026/03/09 2,502 2,613 2,502 2,608 6,400
2026/03/06 2,625 2,633 2,625 2,631 800
2026/03/05 2,576 2,637 2,546 2,634 3,600
2026/03/04 2,592 2,592 2,511 2,545 6,100
2026/03/03 2,667 2,667 2,635 2,637 4,000
2026/03/02 2,654 2,664 2,623 2,655 4,300
2026/02/27 2,647 2,659 2,631 2,655 3,300
2026/02/26 2,653 2,654 2,604 2,647 3,200
2026/02/25 2,614 2,636 2,610 2,630 3,100
2026/02/24 2,626 2,626 2,625 2,626 400
2026/02/20 2,635 2,639 2,611 2,625 1,400
2026/02/19 2,610 2,631 2,589 2,631 2,000
2026/02/18 2,607 2,610 2,581 2,610 2,100
2026/02/17 2,598 2,598 2,585 2,585 1,000
2026/02/16 2,599 2,600 2,582 2,585 1,400
2026/02/13 2,596 2,599 2,574 2,575 4,200
2026/02/12 2,561 2,579 2,561 2,574 2,000
2026/02/10 2,577 2,577 2,534 2,568 4,000
2026/02/09 2,570 2,574 2,550 2,560 2,900
2026/02/06 2,568 2,570 2,550 2,550 800
2026/02/05 2,550 2,563 2,536 2,563 2,200
2026/02/04 2,550 2,558 2,533 2,544 1,500
2026/02/03 2,516 2,543 2,516 2,543 1,400
2026/02/02 2,537 2,550 2,515 2,515 3,300
2026/01/30 2,530 2,530 2,520 2,521 600
2026/01/29 2,491 2,524 2,491 2,524 1,200
2026/01/28 2,515 2,515 2,480 2,510 3,500
2026/01/27 2,527 2,527 2,505 2,524 1,600
2026/01/26 2,529 2,529 2,522 2,527 1,600
2026/01/23 2,527 2,540 2,501 2,523 3,000
2026/01/22 2,555 2,570 2,526 2,527 1,700
2026/01/21 2,563 2,563 2,531 2,555 1,500
2026/01/20 2,570 2,571 2,558 2,570 1,900
2026/01/19 2,561 2,632 2,532 2,575 4,300
2026/01/16 2,540 2,561 2,530 2,561 4,700
2026/01/15 2,577 2,577 2,550 2,561 2,400
2026/01/14 2,584 2,585 2,561 2,561 2,200
2026/01/13 2,550 2,585 2,535 2,584 3,900
2026/01/09 2,572 2,572 2,540 2,542 3,600
2026/01/08 2,543 2,568 2,541 2,550 4,300
2026/01/07 2,535 2,540 2,530 2,540 1,500
2026/01/06 2,500 2,543 2,500 2,535 4,800
2026/01/05 2,479 2,495 2,470 2,485 4,300

このページの先頭へ