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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 8,990 | 9,590 | 8,990 | 9,340 | +170 | +1.9% | 60,200 |
| 2018/07/04 | 9,010 | 9,280 | 8,580 | 9,170 | +30 | +0.3% | 54,300 |
| 2018/07/03 | 9,110 | 9,530 | 8,650 | 9,140 | +180 | +2% | 70,100 |
| 2018/07/02 | 9,930 | 10,100 | 8,940 | 8,960 | -1,270 | -12.4% | 115,000 |
| 2018/06/29 | 9,890 | 10,590 | 9,680 | 10,230 | +250 | +2.5% | 48,200 |
| 2018/06/28 | 10,800 | 10,800 | 9,520 | 9,980 | -820 | -7.6% | 84,900 |
| 2018/06/27 | 10,520 | 11,210 | 10,400 | 10,800 | +170 | +1.6% | 41,800 |
| 2018/06/26 | 10,390 | 11,190 | 10,080 | 10,630 | -60 | -0.6% | 89,800 |
| 2018/06/25 | 11,750 | 11,770 | 10,310 | 10,690 | -960 | -8.2% | 84,200 |
| 2018/06/22 | 12,300 | 12,300 | 11,360 | 11,650 | -980 | -7.8% | 82,000 |
| 2018/06/21 | 13,000 | 13,090 | 12,140 | 12,630 | -560 | -4.2% | 104,500 |
| 2018/06/20 | 12,600 | 13,300 | 12,030 | 13,190 | +1,390 | +11.8% | 130,100 |
| 2018/06/19 | 12,260 | 13,220 | 11,220 | 11,800 | -160 | -1.3% | 219,900 |
| 2018/06/18 | 12,170 | 12,590 | 11,590 | 11,960 | -450 | -3.6% | 123,600 |
| 2018/06/15 | 11,310 | 12,410 | 11,150 | 12,410 | +1,010 | +8.9% | 166,800 |
| 2018/06/14 | 10,780 | 11,400 | 10,620 | 11,400 | +580 | +5.4% | 82,100 |
| 2018/06/13 | 10,090 | 11,150 | 10,000 | 10,820 | +870 | +8.7% | 110,200 |
| 2018/06/12 | 10,110 | 10,300 | 9,860 | 9,950 | -260 | -2.5% | 34,300 |
| 2018/06/11 | 10,320 | 10,390 | 9,850 | 10,210 | -360 | -3.4% | 68,700 |
| 2018/06/08 | 9,620 | 10,570 | 9,610 | 10,570 | +1,100 | +11.6% | 135,400 |
| 2018/06/07 | 9,120 | 9,470 | 8,870 | 9,470 | +650 | +7.4% | 70,700 |
| 2018/06/06 | 9,630 | 9,860 | 8,820 | 8,820 | -1,130 | -11.4% | 111,300 |
| 2018/06/05 | 9,750 | 10,080 | 9,150 | 9,950 | +300 | +3.1% | 188,200 |
| 2018/06/04 | 9,520 | 9,840 | 9,270 | 9,650 | +130 | +1.4% | 137,100 |
| 2018/06/01 | 8,710 | 9,690 | 8,560 | 9,520 | +820 | +9.4% | 256,000 |
| 2018/05/31 | 8,230 | 8,890 | 8,050 | 8,700 | +620 | +7.7% | 153,700 |
| 2018/05/30 | 8,260 | 8,450 | 8,030 | 8,080 | -460 | -5.4% | 89,200 |
| 2018/05/29 | 8,850 | 8,850 | 8,260 | 8,540 | -420 | -4.7% | 138,500 |
| 2018/05/28 | 9,290 | 9,420 | 8,820 | 8,960 | -190 | -2.1% | 180,300 |
| 2018/05/25 | 8,660 | 9,150 | 8,480 | 9,150 | +440 | +5.1% | 167,400 |
| 2018/05/24 | 8,310 | 8,840 | 8,250 | 8,710 | +830 | +10.5% | 229,200 |
| 2018/05/23 | 8,000 | 8,150 | 7,710 | 7,880 | -220 | -2.7% | 44,000 |
| 2018/05/22 | 8,300 | 8,560 | 7,870 | 8,100 | +160 | +2% | 195,300 |
| 2018/05/21 | 7,230 | 7,940 | 7,120 | 7,940 | +1,000 | +14.4% | 126,500 |
| 2018/05/18 | 7,450 | 7,560 | 6,780 | 6,940 | -360 | -4.9% | 89,400 |
| 2018/05/17 | 7,000 | 7,300 | 6,450 | 7,300 | ±0 | ±0% | 167,100 |
| 2018/05/16 | 7,670 | 8,140 | 7,120 | 7,300 | -370 | -4.8% | 144,600 |
| 2018/05/15 | 7,220 | 7,670 | 7,200 | 7,670 | +1,000 | +15% | 173,000 |
| 2018/05/14 | 6,670 | 6,670 | 6,670 | 6,670 | +1,000 | +17.6% | 3,900 |
| 2018/05/11 | 5,600 | 5,670 | 5,500 | 5,670 | -30 | -0.5% | 15,800 |
| 2018/05/10 | 5,590 | 5,880 | 5,590 | 5,700 | +70 | +1.2% | 17,700 |
| 2018/05/09 | 5,410 | 5,660 | 5,390 | 5,630 | +140 | +2.6% | 15,100 |
| 2018/05/08 | 5,640 | 5,680 | 5,430 | 5,490 | -170 | -3% | 13,300 |
| 2018/05/07 | 5,430 | 5,790 | 5,290 | 5,660 | +280 | +5.2% | 33,200 |
| 2018/05/02 | 5,510 | 5,510 | 5,240 | 5,380 | -130 | -2.4% | 24,900 |
| 2018/05/01 | 5,610 | 5,700 | 5,480 | 5,510 | -170 | -3% | 17,000 |
| 2018/04/27 | 5,860 | 5,860 | 5,640 | 5,680 | -90 | -1.6% | 26,700 |
| 2018/04/26 | 6,200 | 6,290 | 5,610 | 5,770 | -470 | -7.5% | 59,500 |
| 2018/04/25 | 6,230 | 6,340 | 6,030 | 6,240 | -90 | -1.4% | 56,400 |
| 2018/04/24 | 6,700 | 7,020 | 6,310 | 6,330 | -270 | -4.1% | 211,000 |
1651～
1700
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
