4381 ビープラッツ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 613 | 614 | 598 | 598 | 2,700 | 598 |
| 2024-11-20 | 625 | 625 | 607 | 613 | 3,600 | 613 |
| 2024-11-19 | 600 | 678 | 595 | 608 | 72,200 | 608 |
| 2024-11-18 | 600 | 605 | 596 | 597 | 9,700 | 597 |
| 2024-11-15 | 600 | 611 | 590 | 591 | 46,400 | 591 |
| 2024-11-14 | 677 | 690 | 662 | 690 | 5,900 | 690 |
| 2024-11-13 | 685 | 695 | 675 | 689 | 3,400 | 689 |
| 2024-11-12 | 682 | 682 | 682 | 682 | 500 | 682 |
| 2024-11-11 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2024-11-08 | 685 | 698 | 683 | 687 | 1,500 | 687 |
| 2024-11-07 | 700 | 700 | 688 | 695 | 700 | 695 |
| 2024-11-06 | 712 | 712 | 689 | 690 | 3,900 | 690 |
| 2024-11-05 | 715 | 715 | 699 | 699 | 700 | 699 |
| 2024-11-01 | 692 | 700 | 692 | 700 | 600 | 700 |
| 2024-10-31 | 682 | 690 | 682 | 690 | 200 | 690 |
| 2024-10-30 | 712 | 712 | 687 | 690 | 3,500 | 690 |
| 2024-10-29 | 717 | 717 | 696 | 710 | 1,400 | 710 |
| 2024-10-28 | 693 | 722 | 680 | 722 | 1,200 | 722 |
| 2024-10-25 | 718 | 718 | 700 | 700 | 1,600 | 700 |
| 2024-10-24 | 723 | 728 | 711 | 718 | 1,700 | 718 |
| 2024-10-23 | 732 | 735 | 730 | 730 | 800 | 730 |
| 2024-10-22 | 747 | 747 | 735 | 735 | 1,600 | 735 |
| 2024-10-21 | 761 | 765 | 747 | 747 | 2,200 | 747 |
| 2024-10-18 | 770 | 770 | 756 | 768 | 2,400 | 768 |
| 2024-10-17 | 775 | 775 | 762 | 770 | 600 | 770 |
| 2024-10-16 | 785 | 785 | 765 | 775 | 1,700 | 775 |
| 2024-10-15 | 785 | 785 | 768 | 779 | 2,800 | 779 |
| 2024-10-11 | 788 | 788 | 779 | 781 | 2,800 | 781 |
| 2024-10-10 | 800 | 800 | 799 | 799 | 200 | 799 |
| 2024-10-09 | 806 | 806 | 793 | 803 | 1,000 | 803 |
| 2024-10-08 | 790 | 802 | 790 | 802 | 2,100 | 802 |
| 2024-10-07 | 800 | 800 | 788 | 793 | 1,700 | 793 |
| 2024-10-04 | 800 | 806 | 793 | 806 | 1,700 | 806 |
| 2024-10-03 | 798 | 810 | 781 | 805 | 3,900 | 805 |
| 2024-10-02 | 789 | 790 | 774 | 790 | 1,900 | 790 |
| 2024-10-01 | 750 | 810 | 750 | 789 | 9,400 | 789 |
| 2024-09-30 | 731 | 750 | 731 | 750 | 5,400 | 750 |
| 2024-09-27 | 740 | 740 | 738 | 738 | 500 | 738 |
| 2024-09-26 | 738 | 748 | 730 | 732 | 3,900 | 732 |
| 2024-09-25 | 751 | 751 | 736 | 738 | 600 | 738 |
| 2024-09-24 | 750 | 750 | 735 | 748 | 2,800 | 748 |
| 2024-09-20 | 758 | 758 | 746 | 750 | 2,800 | 750 |
| 2024-09-19 | 756 | 756 | 741 | 751 | 300 | 751 |
| 2024-09-18 | 732 | 750 | 731 | 750 | 1,300 | 750 |
| 2024-09-17 | 735 | 749 | 725 | 734 | 900 | 734 |
| 2024-09-13 | 735 | 751 | 724 | 735 | 1,200 | 735 |
| 2024-09-12 | 740 | 744 | 723 | 734 | 1,600 | 734 |
| 2024-09-11 | 749 | 749 | 724 | 733 | 3,000 | 733 |
| 2024-09-10 | 740 | 744 | 739 | 739 | 600 | 739 |
| 2024-09-09 | 753 | 763 | 734 | 740 | 3,300 | 740 |
| 2024-09-06 | 780 | 780 | 763 | 763 | 500 | 763 |
| 2024-09-05 | 772 | 793 | 764 | 780 | 1,500 | 780 |
| 2024-09-04 | 780 | 785 | 770 | 777 | 2,400 | 777 |
| 2024-09-03 | 816 | 816 | 784 | 787 | 4,000 | 787 |
| 2024-09-02 | 844 | 844 | 798 | 817 | 7,300 | 817 |
| 2024-08-30 | 811 | 833 | 806 | 829 | 9,700 | 829 |
| 2024-08-29 | 796 | 811 | 777 | 805 | 7,700 | 805 |
| 2024-08-28 | 773 | 801 | 760 | 797 | 15,000 | 797 |
| 2024-08-27 | 717 | 825 | 717 | 773 | 40,300 | 773 |
| 2024-08-26 | 732 | 732 | 705 | 711 | 12,500 | 711 |
| 2024-08-23 | 712 | 721 | 706 | 721 | 3,800 | 721 |
| 2024-08-22 | 706 | 720 | 706 | 712 | 4,100 | 712 |
| 2024-08-21 | 714 | 716 | 710 | 714 | 2,800 | 714 |
| 2024-08-20 | 702 | 728 | 702 | 716 | 4,200 | 716 |
| 2024-08-19 | 701 | 732 | 701 | 702 | 6,700 | 702 |
| 2024-08-16 | 697 | 726 | 696 | 702 | 7,700 | 702 |
| 2024-08-15 | 705 | 707 | 690 | 704 | 4,800 | 704 |
| 2024-08-14 | 722 | 722 | 685 | 704 | 4,800 | 704 |
| 2024-08-13 | 683 | 699 | 635 | 689 | 36,600 | 689 |
| 2024-08-09 | 738 | 768 | 710 | 768 | 6,800 | 768 |
| 2024-08-08 | 675 | 741 | 675 | 738 | 2,100 | 738 |
| 2024-08-07 | 655 | 732 | 655 | 700 | 9,200 | 700 |
| 2024-08-06 | 616 | 700 | 616 | 686 | 16,600 | 686 |
| 2024-08-05 | 639 | 732 | 599 | 600 | 37,900 | 600 |
| 2024-08-02 | 796 | 799 | 707 | 749 | 26,000 | 749 |
| 2024-08-01 | 830 | 841 | 810 | 841 | 10,500 | 841 |
| 2024-07-31 | 849 | 849 | 830 | 842 | 14,000 | 842 |
| 2024-07-30 | 856 | 863 | 836 | 849 | 11,100 | 849 |
| 2024-07-29 | 873 | 873 | 850 | 857 | 14,500 | 857 |
| 2024-07-26 | 888 | 908 | 864 | 872 | 10,100 | 872 |
| 2024-07-25 | 885 | 888 | 881 | 888 | 6,500 | 888 |
| 2024-07-24 | 906 | 906 | 887 | 888 | 2,900 | 888 |
| 2024-07-23 | 904 | 909 | 904 | 904 | 1,700 | 904 |
| 2024-07-22 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2024-07-19 | 905 | 925 | 905 | 921 | 2,000 | 921 |
| 2024-07-18 | 926 | 926 | 908 | 926 | 3,100 | 926 |
| 2024-07-17 | 920 | 936 | 908 | 931 | 5,500 | 931 |
| 2024-07-16 | 920 | 920 | 909 | 920 | 1,300 | 920 |
| 2024-07-12 | 926 | 927 | 908 | 922 | 2,300 | 922 |
| 2024-07-11 | 943 | 943 | 908 | 921 | 2,400 | 921 |
| 2024-07-10 | 937 | 948 | 933 | 940 | 1,200 | 940 |
| 2024-07-09 | 948 | 948 | 922 | 938 | 3,300 | 938 |
| 2024-07-08 | 965 | 965 | 948 | 948 | 3,500 | 948 |
| 2024-07-05 | 972 | 972 | 961 | 967 | 2,700 | 967 |
| 2024-07-04 | 967 | 973 | 951 | 961 | 4,300 | 961 |
| 2024-07-03 | 950 | 972 | 949 | 966 | 4,600 | 966 |
| 2024-07-02 | 952 | 954 | 944 | 947 | 500 | 947 |
| 2024-07-01 | 951 | 952 | 935 | 952 | 5,000 | 952 |
| 2024-06-28 | 966 | 974 | 933 | 951 | 10,200 | 951 |
| 2024-06-27 | 892 | 951 | 891 | 951 | 8,000 | 951 |
| 2024-06-26 | 893 | 893 | 885 | 892 | 1,500 | 892 |
| 2024-06-25 | 894 | 894 | 889 | 889 | 1,000 | 889 |
| 2024-06-24 | 885 | 895 | 885 | 895 | 1,100 | 895 |
| 2024-06-21 | 888 | 895 | 887 | 895 | 1,000 | 895 |
| 2024-06-20 | 893 | 893 | 886 | 888 | 1,400 | 888 |
| 2024-06-19 | 886 | 892 | 886 | 892 | 1,100 | 892 |
| 2024-06-18 | 883 | 892 | 883 | 886 | 1,600 | 886 |
| 2024-06-17 | 881 | 891 | 881 | 883 | 1,800 | 883 |
| 2024-06-14 | 876 | 881 | 876 | 877 | 1,700 | 877 |
| 2024-06-13 | 881 | 888 | 881 | 888 | 1,000 | 888 |
| 2024-06-12 | 875 | 885 | 875 | 884 | 2,200 | 884 |
| 2024-06-11 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2024-06-10 | 885 | 885 | 881 | 882 | 1,200 | 882 |
| 2024-06-07 | 885 | 885 | 852 | 883 | 5,200 | 883 |
| 2024-06-06 | 892 | 893 | 883 | 885 | 1,800 | 885 |
| 2024-06-05 | 890 | 891 | 881 | 891 | 1,400 | 891 |
| 2024-06-04 | 880 | 890 | 879 | 890 | 4,600 | 890 |
| 2024-06-03 | 883 | 888 | 883 | 887 | 2,400 | 887 |
| 2024-05-31 | 880 | 891 | 880 | 890 | 2,000 | 890 |
| 2024-05-30 | 880 | 890 | 880 | 890 | 1,300 | 890 |
| 2024-05-29 | 893 | 895 | 882 | 884 | 1,800 | 884 |
| 2024-05-28 | 881 | 901 | 881 | 898 | 1,500 | 898 |
| 2024-05-27 | 900 | 900 | 881 | 881 | 2,200 | 881 |
| 2024-05-24 | 885 | 899 | 883 | 897 | 2,000 | 897 |
| 2024-05-23 | 896 | 900 | 886 | 886 | 3,600 | 886 |
| 2024-05-22 | 915 | 915 | 896 | 903 | 1,900 | 903 |
| 2024-05-21 | 902 | 909 | 901 | 902 | 2,100 | 902 |
| 2024-05-20 | 905 | 908 | 896 | 908 | 3,100 | 908 |
| 2024-05-17 | 897 | 915 | 880 | 905 | 7,100 | 905 |
| 2024-05-16 | 907 | 908 | 889 | 898 | 5,400 | 898 |
| 2024-05-15 | 920 | 929 | 905 | 914 | 6,400 | 914 |
| 2024-05-14 | 920 | 929 | 920 | 923 | 2,900 | 923 |
| 2024-05-13 | 904 | 924 | 904 | 913 | 2,700 | 913 |
| 2024-05-10 | 908 | 916 | 902 | 904 | 1,800 | 904 |
| 2024-05-09 | 912 | 920 | 900 | 911 | 5,500 | 911 |
| 2024-05-08 | 894 | 920 | 889 | 916 | 1,800 | 916 |
| 2024-05-07 | 901 | 904 | 885 | 889 | 7,600 | 889 |
| 2024-05-02 | 887 | 900 | 887 | 890 | 5,200 | 890 |
| 2024-05-01 | 879 | 894 | 879 | 887 | 1,000 | 887 |
| 2024-04-30 | 891 | 899 | 891 | 891 | 1,100 | 891 |
| 2024-04-26 | 892 | 897 | 880 | 895 | 3,800 | 895 |
| 2024-04-25 | 888 | 892 | 888 | 892 | 2,900 | 892 |
| 2024-04-24 | 885 | 893 | 879 | 891 | 4,100 | 891 |
| 2024-04-23 | 889 | 889 | 877 | 879 | 2,000 | 879 |
| 2024-04-22 | 870 | 896 | 870 | 877 | 11,900 | 877 |
| 2024-04-19 | 902 | 911 | 885 | 900 | 15,300 | 900 |
| 2024-04-18 | 918 | 925 | 907 | 917 | 3,900 | 917 |
| 2024-04-17 | 938 | 938 | 907 | 918 | 8,800 | 918 |
| 2024-04-16 | 935 | 935 | 901 | 908 | 3,800 | 908 |
| 2024-04-15 | 948 | 948 | 932 | 946 | 2,700 | 946 |
| 2024-04-12 | 938 | 958 | 937 | 950 | 2,800 | 950 |
| 2024-04-11 | 949 | 949 | 937 | 938 | 3,100 | 938 |
| 2024-04-10 | 942 | 959 | 941 | 949 | 5,500 | 949 |
| 2024-04-09 | 951 | 965 | 948 | 948 | 4,900 | 948 |
| 2024-04-08 | 928 | 948 | 921 | 948 | 5,200 | 948 |
| 2024-04-05 | 914 | 930 | 912 | 929 | 5,200 | 929 |
| 2024-04-04 | 945 | 950 | 910 | 921 | 16,600 | 921 |
| 2024-04-03 | 948 | 958 | 938 | 940 | 6,400 | 940 |
| 2024-04-02 | 979 | 988 | 954 | 954 | 12,900 | 954 |
| 2024-04-01 | 980 | 980 | 962 | 973 | 10,700 | 973 |
| 2024-03-29 | 971 | 1,003 | 963 | 995 | 7,800 | 995 |
| 2024-03-28 | 966 | 973 | 955 | 973 | 5,800 | 973 |
| 2024-03-27 | 976 | 977 | 967 | 967 | 4,200 | 967 |
| 2024-03-26 | 996 | 996 | 958 | 969 | 13,600 | 969 |
| 2024-03-25 | 989 | 1,001 | 978 | 987 | 6,200 | 987 |
| 2024-03-22 | 984 | 993 | 968 | 993 | 8,600 | 993 |
| 2024-03-21 | 983 | 999 | 973 | 995 | 10,000 | 995 |
| 2024-03-19 | 986 | 986 | 970 | 977 | 6,600 | 977 |
| 2024-03-18 | 984 | 996 | 973 | 986 | 11,400 | 986 |
| 2024-03-15 | 1,021 | 1,041 | 975 | 988 | 21,700 | 988 |
| 2024-03-14 | 1,012 | 1,029 | 997 | 1,003 | 17,000 | 1,003 |
| 2024-03-13 | 990 | 1,010 | 990 | 997 | 16,400 | 997 |
| 2024-03-12 | 976 | 1,004 | 971 | 991 | 18,100 | 991 |
| 2024-03-11 | 989 | 1,005 | 981 | 981 | 22,800 | 981 |
| 2024-03-08 | 995 | 1,015 | 984 | 998 | 19,600 | 998 |
| 2024-03-07 | 977 | 989 | 961 | 989 | 18,800 | 989 |
| 2024-03-06 | 923 | 995 | 920 | 972 | 22,900 | 972 |
| 2024-03-05 | 935 | 935 | 906 | 924 | 19,900 | 924 |
| 2024-03-04 | 937 | 953 | 926 | 937 | 13,400 | 937 |
| 2024-03-01 | 974 | 976 | 926 | 938 | 27,900 | 938 |
| 2024-02-29 | 990 | 990 | 961 | 962 | 24,000 | 962 |
| 2024-02-28 | 978 | 994 | 972 | 976 | 14,700 | 976 |
| 2024-02-27 | 968 | 980 | 944 | 978 | 47,500 | 978 |
| 2024-02-26 | 975 | 992 | 953 | 968 | 33,000 | 968 |
| 2024-02-22 | 994 | 1,016 | 961 | 979 | 34,000 | 979 |
| 2024-02-21 | 1,032 | 1,034 | 988 | 994 | 44,100 | 994 |
| 2024-02-20 | 1,047 | 1,068 | 1,020 | 1,040 | 40,600 | 1,040 |
| 2024-02-19 | 1,034 | 1,098 | 1,008 | 1,047 | 73,500 | 1,047 |
| 2024-02-16 | 945 | 1,076 | 925 | 1,008 | 222,300 | 1,008 |
| 2024-02-15 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2024-02-14 | 1,441 | 1,449 | 1,420 | 1,440 | 12,200 | 1,440 |
| 2024-02-13 | 1,438 | 1,471 | 1,408 | 1,471 | 20,100 | 1,471 |
| 2024-02-09 | 1,433 | 1,475 | 1,433 | 1,438 | 9,800 | 1,438 |
| 2024-02-08 | 1,561 | 1,561 | 1,426 | 1,434 | 39,400 | 1,434 |
| 2024-02-07 | 1,595 | 1,622 | 1,528 | 1,532 | 31,100 | 1,532 |
| 2024-02-06 | 1,550 | 1,605 | 1,543 | 1,598 | 12,900 | 1,598 |
| 2024-02-05 | 1,551 | 1,582 | 1,549 | 1,564 | 6,800 | 1,564 |
| 2024-02-02 | 1,553 | 1,574 | 1,526 | 1,541 | 21,200 | 1,541 |
| 2024-02-01 | 1,587 | 1,612 | 1,546 | 1,561 | 17,300 | 1,561 |
| 2024-01-31 | 1,615 | 1,659 | 1,567 | 1,587 | 29,600 | 1,587 |
| 2024-01-30 | 1,663 | 1,678 | 1,586 | 1,615 | 73,900 | 1,615 |
| 2024-01-29 | 1,560 | 1,684 | 1,557 | 1,660 | 74,500 | 1,660 |
| 2024-01-26 | 1,523 | 1,573 | 1,501 | 1,521 | 21,500 | 1,521 |
| 2024-01-25 | 1,590 | 1,637 | 1,510 | 1,534 | 66,000 | 1,534 |
| 2024-01-24 | 1,418 | 1,565 | 1,407 | 1,560 | 69,900 | 1,560 |
| 2024-01-23 | 1,447 | 1,449 | 1,400 | 1,430 | 14,000 | 1,430 |
| 2024-01-22 | 1,389 | 1,460 | 1,384 | 1,417 | 23,800 | 1,417 |
| 2024-01-19 | 1,332 | 1,366 | 1,320 | 1,365 | 11,500 | 1,365 |
| 2024-01-18 | 1,323 | 1,347 | 1,300 | 1,318 | 9,700 | 1,318 |
| 2024-01-17 | 1,368 | 1,368 | 1,315 | 1,323 | 9,400 | 1,323 |
| 2024-01-16 | 1,353 | 1,375 | 1,339 | 1,342 | 9,600 | 1,342 |
| 2024-01-15 | 1,400 | 1,400 | 1,345 | 1,353 | 17,700 | 1,353 |
| 2024-01-12 | 1,393 | 1,406 | 1,376 | 1,387 | 16,800 | 1,387 |
| 2024-01-11 | 1,428 | 1,430 | 1,377 | 1,385 | 29,000 | 1,385 |
| 2024-01-10 | 1,382 | 1,471 | 1,366 | 1,436 | 58,200 | 1,436 |
| 2024-01-09 | 1,398 | 1,411 | 1,344 | 1,382 | 29,100 | 1,382 |
| 2024-01-05 | 1,390 | 1,391 | 1,320 | 1,334 | 26,300 | 1,334 |
| 2024-01-04 | 1,325 | 1,397 | 1,321 | 1,375 | 25,900 | 1,375 |
分割・併合履歴 ： [2019-03-27]1株→2株
