ビープラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,977 | 1,977 | 1,875 | 1,905 | +48 | +2.6% | 10,200 |
| 2021/07/21 | 1,951 | 2,100 | 1,857 | 1,857 | +66 | +3.7% | 78,900 |
| 2021/07/20 | 1,798 | 1,825 | 1,761 | 1,791 | +31 | +1.8% | 3,300 |
| 2021/07/19 | 1,819 | 1,833 | 1,702 | 1,760 | -97 | -5.2% | 15,500 |
| 2021/07/16 | 1,955 | 1,955 | 1,846 | 1,857 | -102 | -5.2% | 9,700 |
| 2021/07/15 | 1,927 | 1,996 | 1,927 | 1,959 | +33 | +1.7% | 6,200 |
| 2021/07/14 | 1,857 | 1,948 | 1,857 | 1,926 | +80 | +4.3% | 11,600 |
| 2021/07/13 | 1,825 | 1,846 | 1,800 | 1,846 | +25 | +1.4% | 3,200 |
| 2021/07/12 | 1,756 | 1,839 | 1,756 | 1,821 | +65 | +3.7% | 9,000 |
| 2021/07/09 | 1,680 | 1,771 | 1,680 | 1,756 | +51 | +3% | 6,900 |
| 2021/07/08 | 1,822 | 1,822 | 1,680 | 1,705 | -117 | -6.4% | 29,900 |
| 2021/07/07 | 1,860 | 1,879 | 1,811 | 1,822 | -49 | -2.6% | 10,500 |
| 2021/07/06 | 1,909 | 1,910 | 1,867 | 1,871 | -29 | -1.5% | 5,700 |
| 2021/07/05 | 1,989 | 1,989 | 1,900 | 1,900 | -49 | -2.5% | 6,500 |
| 2021/07/02 | 1,890 | 2,000 | 1,885 | 1,949 | +98 | +5.3% | 22,300 |
| 2021/07/01 | 2,105 | 2,105 | 1,849 | 1,851 | -262 | -12.4% | 87,300 |
| 2021/06/30 | 2,153 | 2,155 | 2,082 | 2,113 | -46 | -2.1% | 15,300 |
| 2021/06/29 | 2,157 | 2,159 | 2,157 | 2,159 | +9 | +0.4% | 300 |
| 2021/06/28 | 2,197 | 2,197 | 2,134 | 2,150 | -6 | -0.3% | 1,200 |
| 2021/06/25 | 2,155 | 2,185 | 2,155 | 2,156 | +2 | +0.1% | 900 |
| 2021/06/24 | 2,166 | 2,166 | 2,151 | 2,154 | -12 | -0.6% | 1,400 |
| 2021/06/23 | 2,156 | 2,202 | 2,156 | 2,166 | +3 | +0.1% | 5,300 |
| 2021/06/22 | 2,144 | 2,179 | 2,144 | 2,163 | +19 | +0.9% | 2,400 |
| 2021/06/21 | 2,180 | 2,180 | 2,130 | 2,144 | -44 | -2% | 5,000 |
| 2021/06/18 | 2,194 | 2,213 | 2,188 | 2,188 | -6 | -0.3% | 3,900 |
| 2021/06/17 | 2,201 | 2,213 | 2,186 | 2,194 | -27 | -1.2% | 5,800 |
| 2021/06/16 | 2,210 | 2,222 | 2,186 | 2,221 | -9 | -0.4% | 8,100 |
| 2021/06/15 | 2,226 | 2,258 | 2,226 | 2,230 | +5 | +0.2% | 2,100 |
| 2021/06/14 | 2,240 | 2,240 | 2,223 | 2,225 | +19 | +0.9% | 900 |
| 2021/06/11 | 2,219 | 2,230 | 2,206 | 2,206 | +2 | +0.1% | 2,400 |
| 2021/06/10 | 2,188 | 2,218 | 2,186 | 2,204 | +4 | +0.2% | 2,400 |
| 2021/06/09 | 2,274 | 2,274 | 2,197 | 2,200 | -24 | -1.1% | 8,300 |
| 2021/06/08 | 2,270 | 2,270 | 2,201 | 2,224 | -14 | -0.6% | 5,200 |
| 2021/06/07 | 2,310 | 2,310 | 2,202 | 2,238 | -30 | -1.3% | 4,100 |
| 2021/06/04 | 2,285 | 2,292 | 2,257 | 2,268 | -17 | -0.7% | 3,300 |
| 2021/06/03 | 2,239 | 2,288 | 2,232 | 2,285 | +25 | +1.1% | 4,100 |
| 2021/06/02 | 2,251 | 2,287 | 2,250 | 2,260 | -24 | -1.1% | 4,700 |
| 2021/06/01 | 2,270 | 2,311 | 2,263 | 2,284 | -49 | -2.1% | 6,100 |
| 2021/05/31 | 2,368 | 2,369 | 2,238 | 2,333 | -13 | -0.6% | 7,200 |
| 2021/05/28 | 2,330 | 2,360 | 2,326 | 2,346 | +23 | +1% | 5,000 |
| 2021/05/27 | 2,225 | 2,323 | 2,202 | 2,323 | +149 | +6.9% | 10,400 |
| 2021/05/26 | 2,202 | 2,202 | 2,150 | 2,174 | -32 | -1.5% | 9,600 |
| 2021/05/25 | 2,268 | 2,280 | 2,206 | 2,206 | -51 | -2.3% | 7,400 |
| 2021/05/24 | 2,341 | 2,378 | 2,256 | 2,257 | -84 | -3.6% | 13,500 |
| 2021/05/21 | 2,375 | 2,384 | 2,333 | 2,341 | -39 | -1.6% | 3,800 |
| 2021/05/20 | 2,336 | 2,406 | 2,305 | 2,380 | +21 | +0.9% | 8,300 |
| 2021/05/19 | 2,356 | 2,501 | 2,356 | 2,359 | -57 | -2.4% | 11,800 |
| 2021/05/18 | 2,260 | 2,435 | 2,260 | 2,416 | +106 | +4.6% | 6,700 |
| 2021/05/17 | 2,750 | 2,750 | 2,295 | 2,310 | -340 | -12.8% | 27,300 |
| 2021/05/14 | 2,625 | 2,650 | 2,569 | 2,650 | -25 | -0.9% | 5,400 |
1001～
1050
件表示中 / 1805件
類似銘柄と比較する
現在ご覧いただいている「ビープラッツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
