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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 14,200 | 14,450 | 13,440 | 13,660 | -300 | -2.1% | 69,000 |
| 2019/02/01 | 13,280 | 14,170 | 13,030 | 13,960 | +960 | +7.4% | 126,000 |
| 2019/01/31 | 11,710 | 13,100 | 11,600 | 13,000 | +1,070 | +9% | 84,200 |
| 2019/01/30 | 12,190 | 12,880 | 11,720 | 11,930 | -860 | -6.7% | 101,300 |
| 2019/01/29 | 11,880 | 13,140 | 11,470 | 12,790 | +1,130 | +9.7% | 85,500 |
| 2019/01/28 | 12,310 | 12,560 | 11,660 | 11,660 | -530 | -4.3% | 52,800 |
| 2019/01/25 | 11,060 | 12,800 | 11,060 | 12,190 | +980 | +8.7% | 77,900 |
| 2019/01/24 | 11,260 | 11,650 | 11,040 | 11,210 | -20 | -0.2% | 31,500 |
| 2019/01/23 | 10,770 | 11,390 | 10,660 | 11,230 | +160 | +1.4% | 55,200 |
| 2019/01/22 | 10,050 | 11,340 | 9,900 | 11,070 | +1,210 | +12.3% | 102,500 |
| 2019/01/21 | 9,180 | 10,590 | 8,950 | 9,860 | +770 | +8.5% | 113,000 |
| 2019/01/18 | 9,140 | 9,150 | 9,020 | 9,090 | -50 | -0.5% | 6,500 |
| 2019/01/17 | 9,150 | 9,190 | 8,900 | 9,140 | +50 | +0.6% | 11,600 |
| 2019/01/16 | 8,670 | 9,150 | 8,500 | 9,090 | +510 | +5.9% | 18,200 |
| 2019/01/15 | 8,310 | 8,720 | 8,250 | 8,580 | +270 | +3.2% | 15,700 |
| 2019/01/11 | 8,200 | 8,500 | 8,150 | 8,310 | +200 | +2.5% | 9,500 |
| 2019/01/10 | 8,170 | 8,240 | 7,720 | 8,110 | -60 | -0.7% | 16,500 |
| 2019/01/09 | 8,300 | 8,600 | 8,100 | 8,170 | -130 | -1.6% | 19,900 |
| 2019/01/08 | 8,600 | 8,750 | 8,220 | 8,300 | -180 | -2.1% | 17,600 |
| 2019/01/07 | 8,510 | 8,600 | 8,330 | 8,480 | +300 | +3.7% | 15,900 |
| 2019/01/04 | 7,580 | 8,200 | 7,510 | 8,180 | +400 | +5.1% | 12,300 |
| 2018/12/28 | 7,670 | 7,950 | 7,540 | 7,780 | -40 | -0.5% | 13,100 |
| 2018/12/27 | 7,600 | 7,940 | 7,320 | 7,820 | +800 | +11.4% | 29,600 |
| 2018/12/26 | 7,210 | 7,210 | 6,830 | 7,020 | +260 | +3.8% | 23,300 |
| 2018/12/25 | 6,770 | 7,180 | 6,600 | 6,760 | -660 | -8.9% | 44,500 |
| 2018/12/21 | 7,770 | 7,970 | 7,030 | 7,420 | -350 | -4.5% | 36,000 |
| 2018/12/20 | 8,140 | 8,290 | 7,680 | 7,770 | -670 | -7.9% | 34,300 |
| 2018/12/19 | 8,070 | 8,550 | 7,850 | 8,440 | +310 | +3.8% | 28,400 |
| 2018/12/18 | 8,490 | 8,490 | 8,050 | 8,130 | -630 | -7.2% | 23,900 |
| 2018/12/17 | 9,140 | 9,180 | 8,760 | 8,760 | -530 | -5.7% | 18,200 |
| 2018/12/14 | 9,110 | 9,350 | 8,780 | 9,290 | +230 | +2.5% | 29,400 |
| 2018/12/13 | 8,470 | 9,130 | 8,450 | 9,060 | +540 | +6.3% | 36,300 |
| 2018/12/12 | 8,150 | 8,530 | 8,150 | 8,520 | +350 | +4.3% | 17,400 |
| 2018/12/11 | 8,320 | 8,400 | 8,120 | 8,170 | +10 | +0.1% | 10,900 |
| 2018/12/10 | 8,370 | 8,490 | 8,140 | 8,160 | -360 | -4.2% | 17,200 |
| 2018/12/07 | 8,480 | 8,750 | 8,370 | 8,520 | +230 | +2.8% | 21,600 |
| 2018/12/06 | 8,480 | 8,530 | 8,230 | 8,290 | -240 | -2.8% | 13,500 |
| 2018/12/05 | 8,110 | 8,600 | 8,070 | 8,530 | +280 | +3.4% | 22,300 |
| 2018/12/04 | 8,250 | 8,370 | 8,150 | 8,250 | -50 | -0.6% | 10,300 |
| 2018/12/03 | 8,240 | 8,310 | 8,030 | 8,300 | +200 | +2.5% | 15,200 |
| 2018/11/30 | 7,980 | 8,400 | 7,910 | 8,100 | +130 | +1.6% | 26,300 |
| 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 |
1601～
1650
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
