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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 8,730 | 8,790 | 8,430 | 8,600 | -320 | -3.6% | 67,700 |
| 2018/08/30 | 9,070 | 9,150 | 8,630 | 8,920 | +220 | +2.5% | 116,100 |
| 2018/08/29 | 8,090 | 9,120 | 8,010 | 8,700 | +890 | +11.4% | 215,700 |
| 2018/08/28 | 7,900 | 8,100 | 7,690 | 7,810 | +130 | +1.7% | 97,700 |
| 2018/08/27 | 7,200 | 7,900 | 7,140 | 7,680 | +680 | +9.7% | 116,400 |
| 2018/08/24 | 6,880 | 7,290 | 6,640 | 7,000 | +220 | +3.2% | 76,100 |
| 2018/08/23 | 6,840 | 7,080 | 6,640 | 6,780 | +20 | +0.3% | 60,800 |
| 2018/08/22 | 6,350 | 7,100 | 6,330 | 6,760 | +330 | +5.1% | 100,500 |
| 2018/08/21 | 6,530 | 6,600 | 6,180 | 6,430 | ±0 | ±0% | 79,300 |
| 2018/08/20 | 6,950 | 6,950 | 6,100 | 6,430 | -570 | -8.1% | 163,300 |
| 2018/08/17 | 7,300 | 7,430 | 6,790 | 7,000 | -180 | -2.5% | 112,400 |
| 2018/08/16 | 8,250 | 8,250 | 7,000 | 7,180 | -1,210 | -14.4% | 193,100 |
| 2018/08/15 | 9,810 | 10,100 | 8,350 | 8,390 | -720 | -7.9% | 254,900 |
| 2018/08/14 | 9,110 | 9,110 | 9,110 | 9,110 | +1,500 | +19.7% | 7,100 |
| 2018/08/13 | 7,810 | 7,820 | 7,130 | 7,610 | -500 | -6.2% | 42,000 |
| 2018/08/10 | 8,220 | 8,250 | 8,020 | 8,110 | -250 | -3% | 12,600 |
| 2018/08/09 | 8,480 | 8,540 | 8,300 | 8,360 | -100 | -1.2% | 11,300 |
| 2018/08/08 | 8,110 | 8,690 | 8,110 | 8,460 | +310 | +3.8% | 35,300 |
| 2018/08/07 | 8,020 | 8,190 | 7,840 | 8,150 | +180 | +2.3% | 19,800 |
| 2018/08/06 | 8,550 | 8,550 | 7,880 | 7,970 | -430 | -5.1% | 32,300 |
| 2018/08/03 | 8,500 | 8,640 | 8,300 | 8,400 | -40 | -0.5% | 12,700 |
| 2018/08/02 | 8,550 | 8,750 | 8,410 | 8,440 | -180 | -2.1% | 26,300 |
| 2018/08/01 | 8,850 | 8,890 | 8,590 | 8,620 | -230 | -2.6% | 25,300 |
| 2018/07/31 | 8,900 | 9,200 | 8,680 | 8,850 | -150 | -1.7% | 30,000 |
| 2018/07/30 | 9,180 | 9,240 | 8,960 | 9,000 | -320 | -3.4% | 20,000 |
| 2018/07/27 | 9,640 | 9,670 | 9,200 | 9,320 | -380 | -3.9% | 26,900 |
| 2018/07/26 | 10,060 | 10,060 | 9,640 | 9,700 | -250 | -2.5% | 14,100 |
| 2018/07/25 | 10,090 | 10,240 | 9,850 | 9,950 | +10 | +0.1% | 21,600 |
| 2018/07/24 | 9,680 | 10,340 | 9,480 | 9,940 | +340 | +3.5% | 43,100 |
| 2018/07/23 | 9,590 | 9,880 | 9,450 | 9,600 | -230 | -2.3% | 16,200 |
| 2018/07/20 | 9,560 | 9,850 | 9,130 | 9,830 | +120 | +1.2% | 43,100 |
| 2018/07/19 | 9,820 | 9,900 | 9,610 | 9,710 | -130 | -1.3% | 14,900 |
| 2018/07/18 | 9,950 | 10,240 | 9,600 | 9,840 | -100 | -1% | 41,100 |
| 2018/07/17 | 10,200 | 10,350 | 9,900 | 9,940 | -440 | -4.2% | 26,800 |
| 2018/07/13 | 10,900 | 10,920 | 10,260 | 10,380 | -430 | -4% | 37,700 |
| 2018/07/12 | 10,390 | 10,930 | 10,370 | 10,810 | +510 | +5% | 43,700 |
| 2018/07/11 | 10,250 | 10,630 | 9,910 | 10,300 | -60 | -0.6% | 54,900 |
| 2018/07/10 | 11,090 | 11,600 | 10,360 | 10,360 | -470 | -4.3% | 84,800 |
| 2018/07/09 | 11,040 | 11,290 | 10,340 | 10,830 | ±0 | ±0% | 69,600 |
| 2018/07/06 | 9,390 | 10,840 | 9,390 | 10,830 | +1,490 | +16% | 140,300 |
| 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 |
1701～
1750
件表示中 / 1804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
