7804 (株)ビーアンドピー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,728 | 1,739 | 1,722 | 1,730 | 3,900 | 1,730 |
| 2024-05-01 | 1,740 | 1,750 | 1,740 | 1,741 | 1,900 | 1,741 |
| 2024-04-30 | 1,726 | 1,758 | 1,721 | 1,740 | 4,200 | 1,740 |
| 2024-04-26 | 1,795 | 1,795 | 1,711 | 1,733 | 27,700 | 1,733 |
| 2024-04-25 | 1,818 | 1,835 | 1,806 | 1,832 | 20,800 | 1,832 |
| 2024-04-24 | 1,791 | 1,820 | 1,789 | 1,818 | 9,200 | 1,818 |
| 2024-04-23 | 1,787 | 1,804 | 1,786 | 1,795 | 10,200 | 1,795 |
| 2024-04-22 | 1,824 | 1,824 | 1,784 | 1,786 | 8,800 | 1,786 |
| 2024-04-19 | 1,824 | 1,824 | 1,766 | 1,788 | 7,300 | 1,788 |
| 2024-04-18 | 1,809 | 1,833 | 1,795 | 1,800 | 6,600 | 1,800 |
| 2024-04-17 | 1,836 | 1,836 | 1,762 | 1,821 | 14,600 | 1,821 |
| 2024-04-16 | 1,850 | 1,850 | 1,805 | 1,836 | 11,700 | 1,836 |
| 2024-04-15 | 1,865 | 1,866 | 1,830 | 1,856 | 10,600 | 1,856 |
| 2024-04-12 | 1,881 | 1,895 | 1,866 | 1,867 | 8,300 | 1,867 |
| 2024-04-11 | 1,894 | 1,894 | 1,878 | 1,890 | 6,500 | 1,890 |
| 2024-04-10 | 1,889 | 1,919 | 1,886 | 1,895 | 13,500 | 1,895 |
| 2024-04-09 | 1,916 | 1,916 | 1,890 | 1,891 | 11,700 | 1,891 |
| 2024-04-08 | 1,895 | 1,917 | 1,890 | 1,906 | 12,900 | 1,906 |
| 2024-04-05 | 1,895 | 1,896 | 1,846 | 1,890 | 15,800 | 1,890 |
| 2024-04-04 | 1,944 | 1,944 | 1,890 | 1,896 | 12,300 | 1,896 |
| 2024-04-03 | 1,943 | 1,943 | 1,909 | 1,925 | 7,500 | 1,925 |
| 2024-04-02 | 1,934 | 1,945 | 1,891 | 1,926 | 11,700 | 1,926 |
| 2024-04-01 | 1,899 | 1,946 | 1,880 | 1,909 | 16,700 | 1,909 |
| 2024-03-29 | 1,871 | 1,879 | 1,858 | 1,865 | 12,800 | 1,865 |
| 2024-03-28 | 1,857 | 1,865 | 1,835 | 1,858 | 10,700 | 1,858 |
| 2024-03-27 | 1,811 | 1,825 | 1,806 | 1,817 | 5,400 | 1,817 |
| 2024-03-26 | 1,846 | 1,846 | 1,798 | 1,800 | 8,700 | 1,800 |
| 2024-03-25 | 1,828 | 1,874 | 1,800 | 1,824 | 9,900 | 1,824 |
| 2024-03-22 | 1,869 | 1,869 | 1,788 | 1,788 | 14,500 | 1,788 |
| 2024-03-21 | 1,869 | 1,869 | 1,845 | 1,859 | 4,300 | 1,859 |
| 2024-03-19 | 1,819 | 1,858 | 1,806 | 1,858 | 12,400 | 1,858 |
| 2024-03-18 | 1,820 | 1,840 | 1,785 | 1,820 | 7,200 | 1,820 |
| 2024-03-15 | 1,774 | 1,790 | 1,756 | 1,780 | 5,700 | 1,780 |
| 2024-03-14 | 1,818 | 1,818 | 1,756 | 1,771 | 6,000 | 1,771 |
| 2024-03-13 | 1,825 | 1,840 | 1,797 | 1,818 | 9,700 | 1,818 |
| 2024-03-12 | 1,896 | 1,896 | 1,800 | 1,825 | 20,400 | 1,825 |
| 2024-03-11 | 1,780 | 1,899 | 1,749 | 1,862 | 61,600 | 1,862 |
| 2024-03-08 | 1,722 | 1,724 | 1,697 | 1,700 | 10,700 | 1,700 |
| 2024-03-07 | 1,700 | 1,718 | 1,696 | 1,715 | 7,200 | 1,715 |
| 2024-03-06 | 1,689 | 1,712 | 1,689 | 1,699 | 2,500 | 1,699 |
| 2024-03-05 | 1,700 | 1,713 | 1,684 | 1,687 | 4,500 | 1,687 |
| 2024-03-04 | 1,731 | 1,735 | 1,696 | 1,698 | 11,200 | 1,698 |
| 2024-03-01 | 1,742 | 1,748 | 1,680 | 1,729 | 11,900 | 1,729 |
| 2024-02-29 | 1,745 | 1,750 | 1,737 | 1,742 | 2,600 | 1,742 |
| 2024-02-28 | 1,757 | 1,768 | 1,747 | 1,747 | 4,700 | 1,747 |
| 2024-02-27 | 1,747 | 1,754 | 1,745 | 1,754 | 1,900 | 1,754 |
| 2024-02-26 | 1,757 | 1,775 | 1,733 | 1,736 | 10,800 | 1,736 |
| 2024-02-22 | 1,749 | 1,749 | 1,722 | 1,730 | 7,700 | 1,730 |
| 2024-02-21 | 1,755 | 1,756 | 1,736 | 1,749 | 4,800 | 1,749 |
| 2024-02-20 | 1,701 | 1,765 | 1,698 | 1,754 | 22,000 | 1,754 |
| 2024-02-19 | 1,700 | 1,700 | 1,648 | 1,675 | 19,000 | 1,675 |
| 2024-02-16 | 1,701 | 1,738 | 1,630 | 1,698 | 93,200 | 1,698 |
| 2024-02-15 | 1,505 | 1,510 | 1,496 | 1,499 | 4,300 | 1,499 |
| 2024-02-14 | 1,490 | 1,503 | 1,489 | 1,500 | 3,100 | 1,500 |
| 2024-02-13 | 1,494 | 1,508 | 1,477 | 1,489 | 10,100 | 1,489 |
| 2024-02-09 | 1,508 | 1,508 | 1,488 | 1,494 | 1,700 | 1,494 |
| 2024-02-08 | 1,496 | 1,500 | 1,490 | 1,495 | 1,400 | 1,495 |
| 2024-02-07 | 1,493 | 1,502 | 1,449 | 1,486 | 12,600 | 1,486 |
| 2024-02-06 | 1,492 | 1,509 | 1,492 | 1,499 | 5,300 | 1,499 |
| 2024-02-05 | 1,510 | 1,522 | 1,491 | 1,491 | 13,800 | 1,491 |
| 2024-02-02 | 1,501 | 1,515 | 1,495 | 1,503 | 2,700 | 1,503 |
| 2024-02-01 | 1,491 | 1,509 | 1,491 | 1,500 | 3,500 | 1,500 |
| 2024-01-31 | 1,500 | 1,512 | 1,499 | 1,502 | 2,600 | 1,502 |
| 2024-01-30 | 1,500 | 1,509 | 1,489 | 1,500 | 3,000 | 1,500 |
| 2024-01-29 | 1,500 | 1,503 | 1,485 | 1,500 | 900 | 1,500 |
| 2024-01-26 | 1,514 | 1,514 | 1,490 | 1,500 | 2,600 | 1,500 |
| 2024-01-25 | 1,523 | 1,523 | 1,498 | 1,510 | 1,000 | 1,510 |
| 2024-01-24 | 1,500 | 1,530 | 1,492 | 1,523 | 1,800 | 1,523 |
| 2024-01-23 | 1,497 | 1,504 | 1,495 | 1,496 | 1,400 | 1,496 |
| 2024-01-22 | 1,510 | 1,510 | 1,490 | 1,497 | 2,600 | 1,497 |
| 2024-01-19 | 1,523 | 1,551 | 1,501 | 1,501 | 3,400 | 1,501 |
| 2024-01-18 | 1,539 | 1,588 | 1,523 | 1,523 | 15,300 | 1,523 |
| 2024-01-17 | 1,518 | 1,518 | 1,448 | 1,471 | 6,700 | 1,471 |
| 2024-01-16 | 1,421 | 1,509 | 1,421 | 1,509 | 16,600 | 1,509 |
| 2024-01-15 | 1,410 | 1,426 | 1,410 | 1,421 | 2,700 | 1,421 |
| 2024-01-12 | 1,425 | 1,425 | 1,402 | 1,410 | 2,600 | 1,410 |
| 2024-01-11 | 1,410 | 1,438 | 1,410 | 1,422 | 2,700 | 1,422 |
| 2024-01-10 | 1,406 | 1,421 | 1,377 | 1,405 | 12,500 | 1,405 |
| 2024-01-09 | 1,421 | 1,428 | 1,406 | 1,411 | 4,300 | 1,411 |
| 2024-01-05 | 1,437 | 1,437 | 1,416 | 1,420 | 3,100 | 1,420 |
| 2024-01-04 | 1,381 | 1,438 | 1,381 | 1,438 | 3,800 | 1,438 |
分割・併合履歴 ： なし
