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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 3,920 | 3,920 | 3,780 | 3,810 | -40 | -1% | 44,600 |
| 2019/07/03 | 3,505 | 3,945 | 3,505 | 3,850 | +375 | +10.8% | 124,000 |
| 2019/07/02 | 3,520 | 3,525 | 3,395 | 3,475 | -10 | -0.3% | 25,700 |
| 2019/07/01 | 3,275 | 3,495 | 3,275 | 3,485 | +245 | +7.6% | 43,600 |
| 2019/06/28 | 3,255 | 3,340 | 3,215 | 3,240 | -35 | -1.1% | 15,900 |
| 2019/06/27 | 3,295 | 3,400 | 3,240 | 3,275 | +25 | +0.8% | 21,500 |
| 2019/06/26 | 3,270 | 3,310 | 3,190 | 3,250 | -85 | -2.5% | 20,800 |
| 2019/06/25 | 3,385 | 3,520 | 3,275 | 3,335 | +55 | +1.7% | 39,900 |
| 2019/06/24 | 3,200 | 3,355 | 3,120 | 3,280 | +85 | +2.7% | 21,800 |
| 2019/06/21 | 3,210 | 3,290 | 3,160 | 3,195 | +10 | +0.3% | 18,500 |
| 2019/06/20 | 3,200 | 3,210 | 3,105 | 3,185 | -5 | -0.2% | 9,300 |
| 2019/06/19 | 3,245 | 3,265 | 3,175 | 3,190 | -50 | -1.5% | 18,700 |
| 2019/06/18 | 3,290 | 3,335 | 3,190 | 3,240 | -100 | -3% | 30,900 |
| 2019/06/17 | 3,360 | 3,380 | 3,285 | 3,340 | -5 | -0.1% | 11,700 |
| 2019/06/14 | 3,305 | 3,400 | 3,285 | 3,345 | +95 | +2.9% | 17,500 |
| 2019/06/13 | 3,300 | 3,325 | 3,245 | 3,250 | -55 | -1.7% | 8,700 |
| 2019/06/12 | 3,340 | 3,415 | 3,295 | 3,305 | -50 | -1.5% | 10,200 |
| 2019/06/11 | 3,380 | 3,450 | 3,295 | 3,355 | -25 | -0.7% | 23,500 |
| 2019/06/10 | 3,465 | 3,545 | 3,370 | 3,380 | -15 | -0.4% | 29,100 |
| 2019/06/07 | 3,175 | 3,425 | 3,170 | 3,395 | +210 | +6.6% | 40,000 |
| 2019/06/06 | 3,195 | 3,235 | 3,170 | 3,185 | +10 | +0.3% | 14,800 |
| 2019/06/05 | 3,300 | 3,350 | 3,175 | 3,175 | -60 | -1.9% | 23,300 |
| 2019/06/04 | 3,165 | 3,245 | 3,045 | 3,235 | +70 | +2.2% | 40,200 |
| 2019/06/03 | 3,280 | 3,280 | 3,135 | 3,165 | -135 | -4.1% | 39,200 |
| 2019/05/31 | 3,470 | 3,485 | 3,300 | 3,300 | -190 | -5.4% | 71,100 |
| 2019/05/30 | 3,505 | 3,620 | 3,430 | 3,490 | -55 | -1.6% | 65,000 |
| 2019/05/29 | 3,700 | 3,750 | 3,465 | 3,545 | -195 | -5.2% | 125,400 |
| 2019/05/28 | 4,000 | 4,200 | 3,730 | 3,740 | -310 | -7.7% | 265,400 |
| 2019/05/27 | 3,840 | 4,050 | 3,730 | 4,050 | +700 | +20.9% | 122,200 |
| 2019/05/24 | 3,205 | 3,380 | 3,185 | 3,350 | +105 | +3.2% | 30,300 |
| 2019/05/23 | 3,430 | 3,465 | 3,205 | 3,245 | -185 | -5.4% | 52,900 |
| 2019/05/22 | 3,490 | 3,640 | 3,385 | 3,430 | -20 | -0.6% | 64,000 |
| 2019/05/21 | 3,700 | 3,735 | 3,430 | 3,450 | -250 | -6.8% | 51,100 |
| 2019/05/20 | 3,880 | 3,930 | 3,595 | 3,700 | -140 | -3.6% | 53,200 |
| 2019/05/17 | 3,960 | 4,070 | 3,810 | 3,840 | -110 | -2.8% | 35,800 |
| 2019/05/16 | 3,850 | 4,320 | 3,735 | 3,950 | +70 | +1.8% | 136,000 |
| 2019/05/15 | 4,010 | 4,035 | 3,710 | 3,880 | +40 | +1% | 48,500 |
| 2019/05/14 | 3,510 | 3,850 | 3,415 | 3,840 | +180 | +4.9% | 47,000 |
| 2019/05/13 | 3,815 | 3,835 | 3,600 | 3,660 | -275 | -7% | 32,100 |
| 2019/05/10 | 3,895 | 3,990 | 3,810 | 3,935 | -30 | -0.8% | 20,700 |
| 2019/05/09 | 4,105 | 4,130 | 3,875 | 3,965 | -210 | -5% | 30,900 |
| 2019/05/08 | 4,170 | 4,220 | 4,080 | 4,175 | -5 | -0.1% | 21,500 |
| 2019/05/07 | 3,970 | 4,255 | 3,930 | 4,180 | +140 | +3.5% | 24,900 |
| 2019/04/26 | 3,915 | 4,070 | 3,860 | 4,040 | +105 | +2.7% | 21,700 |
| 2019/04/25 | 3,955 | 4,020 | 3,900 | 3,935 | -65 | -1.6% | 15,200 |
| 2019/04/24 | 3,960 | 4,110 | 3,920 | 4,000 | +55 | +1.4% | 22,800 |
| 2019/04/23 | 3,970 | 4,010 | 3,850 | 3,945 | -55 | -1.4% | 15,400 |
| 2019/04/22 | 4,065 | 4,120 | 3,915 | 4,000 | -55 | -1.4% | 22,100 |
| 2019/04/19 | 3,985 | 4,170 | 3,985 | 4,055 | +80 | +2% | 34,000 |
| 2019/04/18 | 4,015 | 4,285 | 3,880 | 3,975 | -5 | -0.1% | 82,300 |
1501～
1550
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
