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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 2,597 | 2,754 | 2,592 | 2,719 | +72 | +2.7% | 36,700 |
| 2020/12/11 | 2,565 | 2,727 | 2,565 | 2,647 | +85 | +3.3% | 13,900 |
| 2020/12/10 | 2,604 | 2,665 | 2,548 | 2,562 | -81 | -3.1% | 18,900 |
| 2020/12/09 | 2,700 | 2,717 | 2,632 | 2,643 | -98 | -3.6% | 10,100 |
| 2020/12/08 | 2,560 | 2,758 | 2,529 | 2,741 | +150 | +5.8% | 26,000 |
| 2020/12/07 | 2,725 | 2,825 | 2,563 | 2,591 | -162 | -5.9% | 38,300 |
| 2020/12/04 | 2,846 | 2,864 | 2,701 | 2,753 | -112 | -3.9% | 78,800 |
| 2020/12/03 | 3,020 | 3,040 | 2,843 | 2,865 | -185 | -6.1% | 31,900 |
| 2020/12/02 | 2,902 | 3,070 | 2,902 | 3,050 | +100 | +3.4% | 18,600 |
| 2020/12/01 | 2,976 | 2,990 | 2,933 | 2,950 | ±0 | ±0% | 8,100 |
| 2020/11/30 | 2,997 | 2,997 | 2,933 | 2,950 | -31 | -1% | 7,900 |
| 2020/11/27 | 2,949 | 2,992 | 2,888 | 2,981 | +61 | +2.1% | 9,900 |
| 2020/11/26 | 2,832 | 2,950 | 2,818 | 2,920 | +73 | +2.6% | 12,300 |
| 2020/11/25 | 2,975 | 3,020 | 2,801 | 2,847 | -128 | -4.3% | 25,400 |
| 2020/11/24 | 3,135 | 3,135 | 2,936 | 2,975 | -35 | -1.2% | 19,700 |
| 2020/11/20 | 2,987 | 3,065 | 2,950 | 3,010 | +17 | +0.6% | 14,300 |
| 2020/11/19 | 3,120 | 3,125 | 2,990 | 2,993 | -192 | -6% | 22,600 |
| 2020/11/18 | 3,020 | 3,235 | 3,020 | 3,185 | +130 | +4.3% | 24,200 |
| 2020/11/17 | 3,090 | 3,315 | 3,030 | 3,055 | -5 | -0.2% | 34,400 |
| 2020/11/16 | 3,000 | 3,190 | 2,998 | 3,060 | -275 | -8.2% | 32,300 |
| 2020/11/13 | 3,495 | 3,530 | 3,335 | 3,335 | -75 | -2.2% | 36,400 |
| 2020/11/12 | 3,590 | 3,600 | 3,390 | 3,410 | -60 | -1.7% | 35,800 |
| 2020/11/11 | 3,295 | 3,530 | 3,260 | 3,470 | +175 | +5.3% | 54,600 |
| 2020/11/10 | 3,405 | 3,405 | 3,215 | 3,295 | -120 | -3.5% | 27,300 |
| 2020/11/09 | 3,300 | 3,420 | 3,235 | 3,415 | +215 | +6.7% | 52,100 |
| 2020/11/06 | 3,100 | 3,205 | 3,090 | 3,200 | +140 | +4.6% | 33,000 |
| 2020/11/05 | 3,075 | 3,115 | 2,965 | 3,060 | -5 | -0.2% | 28,400 |
| 2020/11/04 | 2,848 | 3,075 | 2,848 | 3,065 | +217 | +7.6% | 19,100 |
| 2020/11/02 | 2,771 | 2,918 | 2,743 | 2,848 | +77 | +2.8% | 32,700 |
| 2020/10/30 | 2,861 | 2,940 | 2,765 | 2,771 | -131 | -4.5% | 21,300 |
| 2020/10/29 | 2,840 | 2,935 | 2,762 | 2,902 | +62 | +2.2% | 24,200 |
| 2020/10/28 | 2,865 | 2,977 | 2,826 | 2,840 | -23 | -0.8% | 27,800 |
| 2020/10/27 | 2,790 | 2,950 | 2,730 | 2,863 | +73 | +2.6% | 33,900 |
| 2020/10/26 | 2,890 | 2,979 | 2,768 | 2,790 | -90 | -3.1% | 28,800 |
| 2020/10/23 | 3,010 | 3,075 | 2,733 | 2,880 | -130 | -4.3% | 76,800 |
| 2020/10/22 | 3,145 | 3,200 | 2,905 | 3,010 | -120 | -3.8% | 46,400 |
| 2020/10/21 | 3,285 | 3,315 | 3,130 | 3,130 | -85 | -2.6% | 16,800 |
| 2020/10/20 | 3,210 | 3,375 | 3,190 | 3,215 | +45 | +1.4% | 28,000 |
| 2020/10/19 | 3,150 | 3,225 | 3,060 | 3,170 | +20 | +0.6% | 28,400 |
| 2020/10/16 | 3,320 | 3,320 | 3,075 | 3,150 | -185 | -5.5% | 63,000 |
| 2020/10/15 | 3,485 | 3,495 | 3,225 | 3,335 | -120 | -3.5% | 61,700 |
| 2020/10/14 | 3,620 | 3,625 | 3,455 | 3,455 | -155 | -4.3% | 40,000 |
| 2020/10/13 | 3,600 | 3,860 | 3,600 | 3,610 | +70 | +2% | 88,600 |
| 2020/10/12 | 3,600 | 3,600 | 3,405 | 3,540 | -20 | -0.6% | 39,000 |
| 2020/10/09 | 3,500 | 3,630 | 3,420 | 3,560 | +10 | +0.3% | 35,400 |
| 2020/10/08 | 3,255 | 3,615 | 3,245 | 3,550 | +305 | +9.4% | 72,400 |
| 2020/10/07 | 3,305 | 3,310 | 3,230 | 3,245 | -60 | -1.8% | 20,400 |
| 2020/10/06 | 3,260 | 3,345 | 3,185 | 3,305 | +65 | +2% | 40,300 |
| 2020/10/05 | 3,235 | 3,395 | 3,200 | 3,240 | +15 | +0.5% | 41,800 |
| 2020/10/02 | 3,510 | 3,560 | 3,190 | 3,225 | - | - | 97,300 |
1151～
1200
件表示中 / 1806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
