4381 ビープラッツ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 540 | 552 | 540 | 552 | 700 | 552 |
| 2025-11-13 | 541 | 550 | 541 | 541 | 600 | 541 |
| 2025-11-12 | 540 | 551 | 540 | 546 | 1,800 | 546 |
| 2025-11-11 | 551 | 551 | 546 | 546 | 200 | 546 |
| 2025-11-10 | 542 | 552 | 540 | 551 | 3,100 | 551 |
| 2025-11-07 | 542 | 553 | 540 | 543 | 600 | 543 |
| 2025-11-06 | 550 | 560 | 545 | 545 | 1,700 | 545 |
| 2025-11-05 | 550 | 550 | 540 | 548 | 500 | 548 |
| 2025-11-04 | 540 | 565 | 540 | 550 | 2,400 | 550 |
| 2025-10-31 | 539 | 544 | 537 | 539 | 2,400 | 539 |
| 2025-10-30 | 539 | 539 | 539 | 539 | 600 | 539 |
| 2025-10-29 | 538 | 539 | 529 | 539 | 1,100 | 539 |
| 2025-10-28 | 534 | 546 | 534 | 538 | 800 | 538 |
| 2025-10-27 | 542 | 546 | 530 | 537 | 3,700 | 537 |
| 2025-10-24 | 547 | 554 | 535 | 542 | 5,200 | 542 |
| 2025-10-23 | 528 | 528 | 524 | 527 | 400 | 527 |
| 2025-10-22 | 534 | 545 | 534 | 538 | 900 | 538 |
| 2025-10-21 | 540 | 543 | 534 | 538 | 600 | 538 |
| 2025-10-20 | 540 | 547 | 540 | 543 | 600 | 543 |
| 2025-10-17 | 540 | 546 | 534 | 540 | 1,500 | 540 |
| 2025-10-16 | 560 | 569 | 560 | 560 | 300 | 560 |
| 2025-10-15 | 537 | 550 | 536 | 550 | 2,300 | 550 |
| 2025-10-14 | 542 | 549 | 534 | 544 | 3,000 | 544 |
| 2025-10-10 | 553 | 560 | 548 | 552 | 2,700 | 552 |
| 2025-10-09 | 574 | 574 | 559 | 559 | 2,900 | 559 |
| 2025-10-08 | 556 | 570 | 556 | 564 | 3,400 | 564 |
| 2025-10-07 | 585 | 585 | 566 | 566 | 1,200 | 566 |
| 2025-10-06 | 577 | 596 | 577 | 588 | 3,400 | 588 |
| 2025-10-03 | 590 | 590 | 576 | 586 | 3,800 | 586 |
| 2025-10-02 | 597 | 601 | 590 | 591 | 4,100 | 591 |
| 2025-10-01 | 600 | 600 | 588 | 588 | 6,300 | 588 |
| 2025-09-30 | 600 | 603 | 592 | 594 | 2,000 | 594 |
| 2025-09-29 | 574 | 600 | 572 | 600 | 5,300 | 600 |
| 2025-09-26 | 589 | 590 | 571 | 574 | 6,600 | 574 |
| 2025-09-25 | 602 | 602 | 582 | 588 | 3,500 | 588 |
| 2025-09-24 | 599 | 600 | 595 | 598 | 1,800 | 598 |
| 2025-09-22 | 588 | 605 | 588 | 599 | 5,100 | 599 |
| 2025-09-19 | 592 | 604 | 592 | 598 | 3,400 | 598 |
| 2025-09-18 | 585 | 600 | 571 | 600 | 6,400 | 600 |
| 2025-09-17 | 599 | 603 | 586 | 586 | 3,000 | 586 |
| 2025-09-16 | 602 | 614 | 588 | 599 | 13,400 | 599 |
| 2025-09-12 | 615 | 615 | 562 | 585 | 40,600 | 585 |
| 2025-09-11 | 584 | 615 | 584 | 615 | 26,100 | 615 |
| 2025-09-10 | 559 | 576 | 555 | 576 | 9,200 | 576 |
| 2025-09-09 | 537 | 555 | 536 | 555 | 7,300 | 555 |
| 2025-09-08 | 527 | 538 | 527 | 534 | 5,700 | 534 |
| 2025-09-05 | 520 | 528 | 516 | 527 | 4,500 | 527 |
| 2025-09-04 | 505 | 520 | 505 | 518 | 8,000 | 518 |
| 2025-09-03 | 505 | 518 | 505 | 511 | 4,200 | 511 |
| 2025-09-02 | 516 | 516 | 510 | 510 | 700 | 510 |
| 2025-09-01 | 513 | 521 | 508 | 521 | 3,000 | 521 |
| 2025-08-29 | 514 | 522 | 513 | 521 | 6,700 | 521 |
| 2025-08-28 | 499 | 516 | 492 | 514 | 6,500 | 514 |
| 2025-08-27 | 502 | 502 | 491 | 499 | 4,500 | 499 |
| 2025-08-26 | 499 | 505 | 495 | 504 | 4,200 | 504 |
| 2025-08-25 | 498 | 499 | 495 | 498 | 4,500 | 498 |
| 2025-08-22 | 480 | 492 | 478 | 492 | 5,000 | 492 |
| 2025-08-21 | 469 | 478 | 462 | 474 | 8,500 | 474 |
| 2025-08-20 | 467 | 470 | 462 | 470 | 6,800 | 470 |
| 2025-08-19 | 464 | 470 | 464 | 464 | 1,700 | 464 |
| 2025-08-18 | 472 | 476 | 460 | 463 | 7,400 | 463 |
| 2025-08-15 | 475 | 475 | 465 | 470 | 3,100 | 470 |
| 2025-08-14 | 465 | 472 | 461 | 467 | 2,700 | 467 |
| 2025-08-13 | 475 | 476 | 460 | 461 | 6,500 | 461 |
| 2025-08-12 | 495 | 495 | 467 | 475 | 9,600 | 475 |
| 2025-08-08 | 489 | 495 | 489 | 495 | 3,500 | 495 |
| 2025-08-07 | 487 | 493 | 487 | 487 | 4,900 | 487 |
| 2025-08-06 | 492 | 492 | 486 | 490 | 3,400 | 490 |
| 2025-08-05 | 495 | 495 | 491 | 492 | 3,300 | 492 |
| 2025-08-04 | 495 | 495 | 492 | 492 | 300 | 492 |
| 2025-08-01 | 486 | 496 | 486 | 496 | 5,200 | 496 |
| 2025-07-31 | 493 | 493 | 486 | 487 | 3,000 | 487 |
| 2025-07-30 | 493 | 493 | 484 | 489 | 1,600 | 489 |
| 2025-07-29 | 490 | 495 | 489 | 493 | 1,100 | 493 |
| 2025-07-28 | 487 | 494 | 485 | 490 | 1,000 | 490 |
| 2025-07-25 | 491 | 495 | 486 | 490 | 4,800 | 490 |
| 2025-07-24 | 486 | 487 | 477 | 483 | 6,600 | 483 |
| 2025-07-23 | 493 | 494 | 486 | 490 | 3,400 | 490 |
| 2025-07-22 | 495 | 495 | 491 | 493 | 6,000 | 493 |
| 2025-07-18 | 497 | 500 | 497 | 497 | 1,200 | 497 |
| 2025-07-17 | 495 | 502 | 495 | 501 | 4,100 | 501 |
| 2025-07-16 | 493 | 507 | 485 | 497 | 8,300 | 497 |
| 2025-07-15 | 498 | 498 | 484 | 485 | 7,800 | 485 |
| 2025-07-14 | 513 | 513 | 499 | 499 | 3,700 | 499 |
| 2025-07-11 | 520 | 520 | 491 | 513 | 11,500 | 513 |
| 2025-07-10 | 490 | 510 | 489 | 510 | 11,700 | 510 |
| 2025-07-09 | 492 | 492 | 477 | 483 | 8,600 | 483 |
| 2025-07-08 | 485 | 489 | 475 | 484 | 12,500 | 484 |
| 2025-07-07 | 473 | 480 | 465 | 480 | 14,800 | 480 |
| 2025-07-04 | 491 | 491 | 467 | 479 | 39,400 | 479 |
| 2025-07-03 | 545 | 551 | 499 | 501 | 76,700 | 501 |
| 2025-07-02 | 530 | 630 | 526 | 555 | 539,300 | 555 |
| 2025-07-01 | 447 | 530 | 447 | 530 | 36,500 | 530 |
| 2025-06-30 | 456 | 459 | 446 | 450 | 3,400 | 450 |
| 2025-06-27 | 462 | 465 | 453 | 453 | 3,800 | 453 |
| 2025-06-26 | 468 | 468 | 465 | 466 | 900 | 466 |
| 2025-06-25 | 470 | 470 | 440 | 462 | 15,400 | 462 |
| 2025-06-24 | 472 | 472 | 458 | 469 | 23,900 | 469 |
| 2025-06-23 | 463 | 463 | 456 | 456 | 3,200 | 456 |
| 2025-06-20 | 470 | 475 | 470 | 471 | 1,500 | 471 |
| 2025-06-19 | 472 | 474 | 468 | 470 | 2,200 | 470 |
| 2025-06-18 | 471 | 479 | 460 | 472 | 4,000 | 472 |
| 2025-06-17 | 470 | 502 | 467 | 469 | 12,200 | 469 |
| 2025-06-16 | 461 | 461 | 453 | 460 | 2,300 | 460 |
| 2025-06-13 | 465 | 465 | 451 | 461 | 3,300 | 461 |
| 2025-06-12 | 444 | 467 | 444 | 457 | 6,800 | 457 |
| 2025-06-11 | 453 | 453 | 444 | 447 | 1,400 | 447 |
| 2025-06-10 | 453 | 457 | 446 | 450 | 2,700 | 450 |
| 2025-06-09 | 455 | 457 | 452 | 452 | 1,500 | 452 |
| 2025-06-06 | 446 | 452 | 446 | 452 | 2,800 | 452 |
| 2025-06-05 | 448 | 450 | 442 | 450 | 1,200 | 450 |
| 2025-06-04 | 446 | 446 | 446 | 446 | 400 | 446 |
| 2025-06-03 | 445 | 448 | 445 | 448 | 700 | 448 |
| 2025-06-02 | 449 | 449 | 445 | 448 | 900 | 448 |
| 2025-05-30 | 442 | 444 | 442 | 444 | 1,300 | 444 |
| 2025-05-29 | 444 | 445 | 442 | 442 | 1,100 | 442 |
| 2025-05-28 | 450 | 450 | 442 | 444 | 5,400 | 444 |
| 2025-05-27 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2025-05-26 | 442 | 446 | 442 | 446 | 1,400 | 446 |
| 2025-05-23 | 451 | 451 | 443 | 450 | 1,500 | 450 |
| 2025-05-22 | 443 | 451 | 439 | 451 | 4,500 | 451 |
| 2025-05-21 | 461 | 461 | 442 | 442 | 13,200 | 442 |
| 2025-05-20 | 442 | 480 | 433 | 461 | 8,300 | 461 |
| 2025-05-19 | 444 | 450 | 431 | 446 | 7,900 | 446 |
| 2025-05-16 | 442 | 451 | 442 | 451 | 700 | 451 |
| 2025-05-15 | 467 | 467 | 431 | 441 | 5,100 | 441 |
| 2025-05-14 | 475 | 477 | 466 | 475 | 3,000 | 475 |
| 2025-05-13 | 463 | 463 | 451 | 459 | 2,300 | 459 |
| 2025-05-12 | 460 | 460 | 453 | 459 | 900 | 459 |
| 2025-05-09 | 467 | 470 | 453 | 463 | 2,700 | 463 |
| 2025-05-08 | 483 | 495 | 471 | 475 | 9,800 | 475 |
| 2025-05-07 | 439 | 498 | 439 | 467 | 50,400 | 467 |
| 2025-05-02 | 442 | 462 | 439 | 444 | 29,500 | 444 |
| 2025-05-01 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2025-04-30 | 450 | 459 | 441 | 445 | 6,600 | 445 |
| 2025-04-28 | 456 | 460 | 441 | 460 | 6,200 | 460 |
| 2025-04-25 | 462 | 462 | 454 | 458 | 1,400 | 458 |
| 2025-04-24 | 460 | 460 | 450 | 454 | 700 | 454 |
| 2025-04-23 | 486 | 486 | 450 | 457 | 7,800 | 457 |
| 2025-04-22 | 500 | 500 | 484 | 486 | 4,200 | 486 |
| 2025-04-21 | 484 | 513 | 475 | 500 | 19,800 | 500 |
| 2025-04-18 | 431 | 467 | 418 | 460 | 43,000 | 460 |
| 2025-04-17 | 406 | 422 | 406 | 407 | 1,800 | 407 |
| 2025-04-16 | 412 | 412 | 405 | 406 | 4,200 | 406 |
| 2025-04-15 | 393 | 406 | 386 | 406 | 4,300 | 406 |
| 2025-04-14 | 382 | 394 | 382 | 394 | 1,100 | 394 |
| 2025-04-11 | 377 | 379 | 377 | 379 | 200 | 379 |
| 2025-04-10 | 384 | 384 | 369 | 377 | 2,600 | 377 |
| 2025-04-09 | 362 | 366 | 351 | 363 | 7,100 | 363 |
| 2025-04-08 | 363 | 370 | 355 | 370 | 10,800 | 370 |
| 2025-04-07 | 352 | 360 | 338 | 347 | 20,600 | 347 |
| 2025-04-04 | 440 | 440 | 399 | 408 | 17,900 | 408 |
| 2025-04-03 | 448 | 455 | 440 | 444 | 6,000 | 444 |
| 2025-04-02 | 473 | 481 | 452 | 459 | 4,600 | 459 |
| 2025-04-01 | 477 | 477 | 473 | 473 | 500 | 473 |
| 2025-03-31 | 491 | 491 | 471 | 473 | 4,700 | 473 |
| 2025-03-28 | 479 | 494 | 474 | 494 | 2,100 | 494 |
| 2025-03-27 | 481 | 481 | 478 | 479 | 700 | 479 |
| 2025-03-26 | 485 | 486 | 485 | 485 | 400 | 485 |
| 2025-03-25 | 499 | 499 | 485 | 485 | 2,400 | 485 |
| 2025-03-24 | 492 | 499 | 485 | 485 | 5,100 | 485 |
| 2025-03-21 | 493 | 496 | 485 | 485 | 6,200 | 485 |
| 2025-03-19 | 481 | 493 | 473 | 485 | 6,100 | 485 |
| 2025-03-18 | 471 | 471 | 468 | 468 | 300 | 468 |
| 2025-03-17 | 468 | 478 | 468 | 469 | 2,200 | 469 |
| 2025-03-14 | 467 | 468 | 467 | 468 | 1,900 | 468 |
| 2025-03-13 | 480 | 480 | 466 | 472 | 1,600 | 472 |
| 2025-03-12 | 473 | 478 | 473 | 477 | 1,800 | 477 |
| 2025-03-11 | 468 | 471 | 467 | 471 | 600 | 471 |
| 2025-03-10 | 480 | 480 | 472 | 473 | 2,300 | 473 |
| 2025-03-07 | 500 | 500 | 480 | 480 | 1,700 | 480 |
| 2025-03-06 | 481 | 500 | 481 | 500 | 2,600 | 500 |
| 2025-03-05 | 486 | 489 | 480 | 480 | 5,200 | 480 |
| 2025-03-04 | 485 | 501 | 485 | 489 | 6,300 | 489 |
| 2025-03-03 | 504 | 504 | 484 | 484 | 10,700 | 484 |
| 2025-02-28 | 512 | 538 | 504 | 504 | 17,800 | 504 |
| 2025-02-27 | 479 | 512 | 479 | 497 | 8,500 | 497 |
| 2025-02-26 | 470 | 480 | 461 | 480 | 7,500 | 480 |
| 2025-02-25 | 472 | 475 | 470 | 470 | 3,100 | 470 |
| 2025-02-21 | 461 | 469 | 461 | 466 | 3,200 | 466 |
| 2025-02-20 | 470 | 470 | 459 | 460 | 1,900 | 460 |
| 2025-02-19 | 470 | 474 | 467 | 471 | 4,600 | 471 |
| 2025-02-18 | 475 | 475 | 460 | 467 | 3,100 | 467 |
| 2025-02-17 | 452 | 475 | 451 | 475 | 24,800 | 475 |
| 2025-02-14 | 501 | 507 | 501 | 502 | 1,500 | 502 |
| 2025-02-13 | 503 | 508 | 501 | 501 | 3,300 | 501 |
| 2025-02-12 | 510 | 514 | 502 | 507 | 5,500 | 507 |
| 2025-02-10 | 510 | 520 | 510 | 510 | 7,300 | 510 |
| 2025-02-07 | 488 | 511 | 488 | 508 | 8,900 | 508 |
| 2025-02-06 | 503 | 506 | 491 | 491 | 16,700 | 491 |
| 2025-02-05 | 582 | 582 | 517 | 517 | 33,000 | 517 |
| 2025-02-04 | 603 | 661 | 550 | 562 | 139,000 | 562 |
| 2025-02-03 | 639 | 639 | 556 | 601 | 243,900 | 601 |
| 2025-01-31 | 539 | 539 | 539 | 539 | 6,400 | 539 |
| 2025-01-30 | 455 | 459 | 445 | 459 | 4,600 | 459 |
| 2025-01-29 | 453 | 458 | 448 | 458 | 2,100 | 458 |
| 2025-01-28 | 452 | 459 | 449 | 459 | 3,800 | 459 |
| 2025-01-27 | 460 | 460 | 448 | 457 | 1,100 | 457 |
| 2025-01-24 | 454 | 460 | 444 | 460 | 1,700 | 460 |
| 2025-01-23 | 451 | 459 | 446 | 446 | 2,100 | 446 |
| 2025-01-22 | 451 | 460 | 451 | 452 | 3,600 | 452 |
| 2025-01-21 | 457 | 460 | 450 | 451 | 1,500 | 451 |
| 2025-01-20 | 459 | 460 | 454 | 454 | 1,300 | 454 |
| 2025-01-17 | 446 | 460 | 443 | 460 | 700 | 460 |
| 2025-01-16 | 460 | 460 | 447 | 448 | 800 | 448 |
| 2025-01-15 | 451 | 453 | 444 | 444 | 6,100 | 444 |
| 2025-01-14 | 462 | 462 | 452 | 452 | 5,100 | 452 |
| 2025-01-10 | 466 | 474 | 466 | 469 | 1,200 | 469 |
| 2025-01-09 | 482 | 482 | 473 | 473 | 2,400 | 473 |
| 2025-01-08 | 467 | 482 | 467 | 481 | 3,800 | 481 |
| 2025-01-07 | 462 | 472 | 460 | 470 | 8,200 | 470 |
| 2025-01-06 | 468 | 468 | 457 | 464 | 7,300 | 464 |
分割・併合履歴 ： [2019-03-27]1株→2株