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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 8,300 | 8,530 | 7,910 | 7,970 | -280 | -3.4% | 32,700 |
| 2018/11/28 | 7,920 | 8,600 | 7,890 | 8,250 | +480 | +6.2% | 48,600 |
| 2018/11/27 | 7,600 | 7,950 | 7,600 | 7,770 | +190 | +2.5% | 19,700 |
| 2018/11/26 | 7,060 | 7,670 | 7,040 | 7,580 | +650 | +9.4% | 29,900 |
| 2018/11/22 | 7,100 | 7,200 | 6,930 | 6,930 | -30 | -0.4% | 11,000 |
| 2018/11/21 | 6,820 | 7,080 | 6,810 | 6,960 | +10 | +0.1% | 8,700 |
| 2018/11/20 | 7,160 | 7,160 | 6,880 | 6,950 | -210 | -2.9% | 12,200 |
| 2018/11/19 | 7,010 | 7,270 | 6,860 | 7,160 | +240 | +3.5% | 22,100 |
| 2018/11/16 | 7,110 | 7,120 | 6,890 | 6,920 | -190 | -2.7% | 7,800 |
| 2018/11/15 | 7,180 | 7,300 | 7,050 | 7,110 | -100 | -1.4% | 12,100 |
| 2018/11/14 | 7,400 | 7,720 | 7,160 | 7,210 | -190 | -2.6% | 17,200 |
| 2018/11/13 | 6,850 | 7,700 | 6,850 | 7,400 | +270 | +3.8% | 19,800 |
| 2018/11/12 | 7,400 | 7,500 | 7,130 | 7,130 | -310 | -4.2% | 21,800 |
| 2018/11/09 | 7,280 | 7,640 | 7,050 | 7,440 | +290 | +4.1% | 22,500 |
| 2018/11/08 | 7,320 | 7,320 | 7,140 | 7,150 | +130 | +1.9% | 11,300 |
| 2018/11/07 | 7,000 | 7,240 | 6,950 | 7,020 | +180 | +2.6% | 17,800 |
| 2018/11/06 | 6,930 | 7,030 | 6,790 | 6,840 | -240 | -3.4% | 16,800 |
| 2018/11/05 | 6,730 | 7,270 | 6,600 | 7,080 | -750 | -9.6% | 58,500 |
| 2018/11/02 | 7,710 | 8,180 | 7,710 | 7,830 | +110 | +1.4% | 35,200 |
| 2018/11/01 | 7,440 | 7,920 | 7,270 | 7,720 | +280 | +3.8% | 28,200 |
| 2018/10/31 | 7,550 | 7,590 | 7,260 | 7,440 | +340 | +4.8% | 23,800 |
| 2018/10/30 | 6,590 | 7,370 | 6,430 | 7,100 | +410 | +6.1% | 29,900 |
| 2018/10/29 | 6,650 | 7,030 | 6,400 | 6,690 | +140 | +2.1% | 37,300 |
| 2018/10/26 | 7,140 | 7,210 | 6,370 | 6,550 | -370 | -5.3% | 37,900 |
| 2018/10/25 | 7,000 | 7,180 | 6,890 | 6,920 | -480 | -6.5% | 35,100 |
| 2018/10/24 | 7,850 | 7,890 | 7,320 | 7,400 | -270 | -3.5% | 26,600 |
| 2018/10/23 | 7,900 | 8,180 | 7,620 | 7,670 | -230 | -2.9% | 26,500 |
| 2018/10/22 | 7,800 | 8,000 | 7,610 | 7,900 | -40 | -0.5% | 12,700 |
| 2018/10/19 | 7,850 | 8,010 | 7,790 | 7,940 | -210 | -2.6% | 15,700 |
| 2018/10/18 | 8,090 | 8,240 | 8,050 | 8,150 | +120 | +1.5% | 13,400 |
| 2018/10/17 | 8,350 | 8,390 | 7,930 | 8,030 | -40 | -0.5% | 22,800 |
| 2018/10/16 | 7,900 | 8,190 | 7,790 | 8,070 | +450 | +5.9% | 17,700 |
| 2018/10/15 | 7,780 | 7,950 | 7,540 | 7,620 | -100 | -1.3% | 25,900 |
| 2018/10/12 | 7,580 | 7,840 | 7,420 | 7,720 | +170 | +2.3% | 33,800 |
| 2018/10/11 | 7,600 | 7,980 | 7,150 | 7,550 | -790 | -9.5% | 86,400 |
| 2018/10/10 | 8,160 | 8,460 | 8,160 | 8,340 | +190 | +2.3% | 18,400 |
| 2018/10/09 | 8,180 | 8,300 | 7,970 | 8,150 | -80 | -1% | 18,400 |
| 2018/10/05 | 8,540 | 8,750 | 8,200 | 8,230 | -540 | -6.2% | 35,500 |
| 2018/10/04 | 8,860 | 9,070 | 8,750 | 8,770 | -210 | -2.3% | 25,000 |
| 2018/10/03 | 9,000 | 9,060 | 8,750 | 8,980 | -110 | -1.2% | 24,000 |
| 2018/10/02 | 9,450 | 9,480 | 8,900 | 9,090 | -220 | -2.4% | 47,800 |
| 2018/10/01 | 9,120 | 9,530 | 9,070 | 9,310 | +310 | +3.4% | 33,300 |
| 2018/09/28 | 8,970 | 9,090 | 8,800 | 9,000 | +180 | +2% | 28,900 |
| 2018/09/27 | 9,040 | 9,110 | 8,670 | 8,820 | -290 | -3.2% | 35,900 |
| 2018/09/26 | 9,350 | 9,630 | 9,000 | 9,110 | -190 | -2% | 35,500 |
| 2018/09/25 | 9,160 | 9,520 | 8,990 | 9,300 | -10 | -0.1% | 32,100 |
| 2018/09/21 | 9,000 | 9,370 | 8,660 | 9,310 | +380 | +4.3% | 44,300 |
| 2018/09/20 | 9,320 | 9,320 | 8,670 | 8,930 | -420 | -4.5% | 63,700 |
| 2018/09/19 | 9,900 | 9,940 | 9,170 | 9,350 | -490 | -5% | 71,500 |
| 2018/09/18 | 9,840 | 10,100 | 9,660 | 9,840 | -150 | -1.5% | 58,700 |
1551～
1600
件表示中 / 1714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
