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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
