1. HOME >
  2. 株価時系列 >
  3. 4381 >
  4. 2020年

4381 ビープラッツ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5142,5852,4812,54912,9002,549
2020-12-292,3952,5592,3932,55923,6002,559
2020-12-282,4652,5142,3542,39568,3002,395
2020-12-252,5442,5442,4422,45038,0002,450
2020-12-242,5302,5482,4502,50310,3002,503
2020-12-232,4022,5072,3832,50725,9002,507
2020-12-222,5462,5462,3502,35238,4002,352
2020-12-212,5862,6172,5022,54661,6002,546
2020-12-182,6982,6982,6052,63617,7002,636
2020-12-172,6722,7652,6622,72730,1002,727
2020-12-162,6012,6262,5662,6267,5002,626
2020-12-152,7542,7542,5952,62339,8002,623
2020-12-142,5972,7542,5922,71936,7002,719
2020-12-112,5652,7272,5652,64713,9002,647
2020-12-102,6042,6652,5482,56218,9002,562
2020-12-092,7002,7172,6322,64310,1002,643
2020-12-082,5602,7582,5292,74126,0002,741
2020-12-072,7252,8252,5632,59138,3002,591
2020-12-042,8462,8642,7012,75378,8002,753
2020-12-033,0203,0402,8432,86531,9002,865
2020-12-022,9023,0702,9023,05018,6003,050
2020-12-012,9762,9902,9332,9508,1002,950
2020-11-302,9972,9972,9332,9507,9002,950
2020-11-272,9492,9922,8882,9819,9002,981
2020-11-262,8322,9502,8182,92012,3002,920
2020-11-252,9753,0202,8012,84725,4002,847
2020-11-243,1353,1352,9362,97519,7002,975
2020-11-202,9873,0652,9503,01014,3003,010
2020-11-193,1203,1252,9902,99322,6002,993
2020-11-183,0203,2353,0203,18524,2003,185
2020-11-173,0903,3153,0303,05534,4003,055
2020-11-163,0003,1902,9983,06032,3003,060
2020-11-133,4953,5303,3353,33536,4003,335
2020-11-123,5903,6003,3903,41035,8003,410
2020-11-113,2953,5303,2603,47054,6003,470
2020-11-103,4053,4053,2153,29527,3003,295
2020-11-093,3003,4203,2353,41552,1003,415
2020-11-063,1003,2053,0903,20033,0003,200
2020-11-053,0753,1152,9653,06028,4003,060
2020-11-042,8483,0752,8483,06519,1003,065
2020-11-022,7712,9182,7432,84832,7002,848
2020-10-302,8612,9402,7652,77121,3002,771
2020-10-292,8402,9352,7622,90224,2002,902
2020-10-282,8652,9772,8262,84027,8002,840
2020-10-272,7902,9502,7302,86333,9002,863
2020-10-262,8902,9792,7682,79028,8002,790
2020-10-233,0103,0752,7332,88076,8002,880
2020-10-223,1453,2002,9053,01046,4003,010
2020-10-213,2853,3153,1303,13016,8003,130
2020-10-203,2103,3753,1903,21528,0003,215
2020-10-193,1503,2253,0603,17028,4003,170
2020-10-163,3203,3203,0753,15063,0003,150
2020-10-153,4853,4953,2253,33561,7003,335
2020-10-143,6203,6253,4553,45540,0003,455
2020-10-133,6003,8603,6003,61088,6003,610
2020-10-123,6003,6003,4053,54039,0003,540
2020-10-093,5003,6303,4203,56035,4003,560
2020-10-083,2553,6153,2453,55072,4003,550
2020-10-073,3053,3103,2303,24520,4003,245
2020-10-063,2603,3453,1853,30540,3003,305
2020-10-053,2353,3953,2003,24041,8003,240
2020-10-023,5103,5603,1903,22597,3003,225
2020-09-303,5103,7453,4903,51568,1003,515
2020-09-293,5053,6903,4503,51561,8003,515
2020-09-283,7003,7853,4303,505175,9003,505
2020-09-253,3253,9503,3253,815349,2003,815
2020-09-243,2803,4753,2503,25592,4003,255
2020-09-233,1403,3953,1153,35092,3003,350
2020-09-183,1003,2553,0903,15553,1003,155
2020-09-173,1303,1402,9703,10058,3003,100
2020-09-163,1503,2203,0603,13066,4003,130
2020-09-153,0503,2302,9703,080124,7003,080
2020-09-142,9303,0952,9003,02577,0003,025
2020-09-113,0753,1502,9603,000101,1003,000
2020-09-103,2203,3352,9753,005177,0003,005
2020-09-093,2553,3053,0703,185175,0003,185
2020-09-083,3003,5603,0603,400402,6003,400
2020-09-074,2504,3353,2053,3001,031,9003,300
2020-09-043,5503,9003,4103,900374,7003,900
2020-09-033,1803,2003,1403,200150,1003,200
2020-09-022,2502,7002,2502,700201,3002,700
2020-09-012,2002,2502,1682,20026,7002,200
2020-08-311,9662,1651,9662,15531,4002,155
2020-08-282,0822,1081,9521,96634,1001,966
2020-08-272,1892,2222,0452,07236,5002,072
2020-08-262,0922,2352,0912,21531,8002,215
2020-08-252,2002,2102,1102,11020,8002,110
2020-08-242,1572,1972,0912,16032,1002,160
2020-08-212,0202,1472,0202,09034,8002,090
2020-08-202,0802,1861,9862,00045,3002,000
2020-08-192,0202,1051,9872,08651,7002,086
2020-08-181,8582,0091,8281,99961,4001,999
2020-08-171,8501,8901,7651,85135,2001,851
2020-08-141,8261,8381,7791,82526,6001,825
2020-08-131,7621,8351,7241,82623,9001,826
2020-08-121,8151,8371,7521,78516,8001,785
2020-08-111,7771,8181,7651,81119,6001,811
2020-08-071,7751,7791,7021,77912,2001,779
2020-08-061,7491,8201,7211,74017,8001,740
2020-08-051,6891,7491,6501,74921,1001,749
2020-08-041,6201,7451,6201,68922,4001,689
2020-08-031,5261,6501,5261,62426,5001,624
2020-07-311,5451,5701,4701,50039,7001,500
2020-07-301,5951,6301,5551,56017,4001,560
2020-07-291,7001,7051,5701,59553,0001,595
2020-07-281,7121,7461,7001,71012,5001,710
2020-07-271,7001,7291,6801,71219,1001,712
2020-07-221,7461,8131,7411,75013,9001,750
2020-07-211,7011,8331,7011,78629,3001,786
2020-07-201,8201,8401,6801,73643,4001,736
2020-07-171,9341,9511,8001,82038,5001,820
2020-07-162,0292,0291,9201,93436,7001,934
2020-07-151,9332,0121,9101,94973,1001,949
2020-07-141,8492,0521,7392,023176,8002,023
2020-07-131,8901,8961,8111,85059,8001,850
2020-07-101,9361,9361,7861,801110,7001,801
2020-07-091,9302,0161,9211,96688,9001,966
2020-07-082,0202,0231,9101,94554,1001,945
2020-07-072,1002,1002,0142,02336,0002,023
2020-07-062,0602,0981,9862,03154,8002,031
2020-07-032,1752,2152,0402,08188,1002,081
2020-07-022,2902,4092,1502,165350,8002,165
2020-07-012,3002,3462,0522,116335,7002,116
2020-06-302,0302,2101,9502,210140,4002,210
2020-06-292,2002,2941,7701,810344,5001,810
2020-06-262,0522,0522,0522,05231,9002,052
2020-06-251,6221,6881,6121,65228,6001,652
2020-06-241,6301,6681,6001,65719,0001,657
2020-06-231,6951,6951,5911,60628,4001,606
2020-06-221,6801,7001,5901,67137,6001,671
2020-06-191,5251,6851,5201,68573,7001,685
2020-06-181,5451,5451,4531,50317,9001,503
2020-06-171,4811,5581,4801,52719,7001,527
2020-06-161,4171,5271,4171,52122,0001,521
2020-06-151,5411,5471,3521,38738,1001,387
2020-06-121,4001,4971,3251,47168,3001,471
2020-06-111,6621,7001,5201,53465,2001,534
2020-06-101,6681,7141,6651,68819,4001,688
2020-06-091,7021,7391,6551,70825,5001,708
2020-06-081,7411,7441,6541,67464,2001,674
2020-06-051,6201,6521,5711,63543,6001,635
2020-06-041,5001,7261,4621,680146,3001,680
2020-06-031,5041,5041,4121,44444,5001,444
2020-06-021,5301,5441,4881,48841,8001,488
2020-06-011,4551,5301,4271,50074,8001,500
2020-05-291,3001,4511,3001,39575,3001,395
2020-05-281,3801,3801,2871,30739,6001,307
2020-05-271,4371,4371,3651,40628,4001,406
2020-05-261,5101,5261,3591,40755,7001,407
2020-05-251,4641,5471,4261,500100,8001,500
2020-05-221,2001,4571,1751,397168,1001,397
2020-05-211,1451,1791,1061,17033,7001,170
2020-05-201,0881,1591,0841,14521,7001,145
2020-05-191,1421,1421,0771,10123,8001,101
2020-05-181,1161,1411,0641,09213,5001,092
2020-05-151,1941,1941,1081,13534,5001,135
2020-05-141,2201,2201,0721,07455,8001,074
2020-05-131,1601,2771,1331,23348,4001,233
2020-05-121,1411,2421,1411,20641,9001,206
2020-05-111,1781,2471,1441,14483,4001,144
2020-05-081,1431,1501,0531,10322,6001,103
2020-05-071,0931,1581,0791,08352,8001,083
2020-05-011,0531,1381,0091,12379,1001,123
2020-04-301,0331,0501,0001,03045,6001,030
2020-04-289011,0348891,03463,3001,034
2020-04-2785091285088418,300884
2020-04-248738738208379,500837
2020-04-2381490481484325,600843
2020-04-2278687878681825,900818
2020-04-2197797781681645,800816
2020-04-2098599392696219,300962
2020-04-171,0031,01196099032,800990
2020-04-161,0171,0209521,00323,6001,003
2020-04-151,0611,0771,0011,03654,7001,036
2020-04-148831,0518831,051102,1001,051
2020-04-1386098485390138,200901
2020-04-1082586878086832,500868
2020-04-0974482374480227,400802
2020-04-0869075466374019,800740
2020-04-0768074864472035,800720
2020-04-0664668562366730,000667
2020-04-0369170065265515,600655
2020-04-0267272167269512,300695
2020-04-0170175569269212,600692
2020-03-3177777770370325,400703
2020-03-3063970861169221,600692
2020-03-2769473563567537,600675
2020-03-2669073468268437,500684
2020-03-2577978075878018,600780
2020-03-2464068063868038,500680
2020-03-2363363355058067,100580
2020-03-1973874561061353,900613
2020-03-1879180175075312,400753
2020-03-1769079167079125,700791
2020-03-1676078769873529,300735
2020-03-1374778570270243,600702
2020-03-1287490982283024,600830
2020-03-1197797790390424,000904
2020-03-1087292984990238,200902
2020-03-0996998790290227,000902
2020-03-061,0811,0811,0211,0299,6001,029
2020-03-051,1501,1501,0951,11115,3001,111
2020-03-041,0981,1631,0981,12012,5001,120
2020-03-031,1901,2081,1091,12822,5001,128
2020-03-021,1601,1601,0851,13037,4001,130
2020-02-289961,1309911,04554,0001,045
2020-02-271,2921,3041,1701,17042,2001,170
2020-02-261,3291,3461,2681,29815,1001,298
2020-02-251,2631,3481,2611,33015,5001,330
2020-02-211,3441,4231,3441,37910,4001,379
2020-02-201,3961,4181,3571,35916,7001,359
2020-02-191,3831,4331,3671,39916,3001,399
2020-02-181,4121,4301,3581,38334,1001,383
2020-02-171,4701,4701,4221,42525,3001,425
2020-02-141,5151,5151,4511,46937,0001,469
2020-02-131,5321,5581,5321,5325,6001,532
2020-02-121,5431,5611,5201,5309,3001,530
2020-02-101,5261,5491,5041,5479,6001,547
2020-02-071,6141,6401,5501,55917,4001,559
2020-02-061,6271,7501,6011,60948,3001,609
2020-02-051,5601,6041,5541,58912,2001,589
2020-02-041,5401,5801,5121,54114,8001,541
2020-02-031,5161,5521,5101,52316,2001,523
2020-01-311,5701,6001,5481,56817,8001,568
2020-01-301,6011,6071,5361,55131,5001,551
2020-01-291,6251,6601,5891,58923,3001,589
2020-01-281,5821,6101,5611,60827,7001,608
2020-01-271,6441,6501,6091,61821,4001,618
2020-01-241,7491,7491,6681,68441,8001,684
2020-01-231,7531,7531,7261,73220,1001,732
2020-01-221,7531,7721,7291,73131,2001,731
2020-01-211,7351,7881,7201,74553,4001,745
2020-01-201,8201,8631,7231,751103,1001,751
2020-01-171,9261,9311,8631,86367,7001,863
2020-01-161,9802,0191,9521,966108,5001,966
2020-01-152,2372,2402,2132,2264,8002,226
2020-01-142,2262,3202,2102,23216,4002,232
2020-01-102,1872,2202,0992,17213,4002,172
2020-01-092,1312,2242,1182,18717,7002,187
2020-01-082,1402,1832,0332,10022,2002,100
2020-01-072,1052,2202,0912,16130,2002,161
2020-01-062,1002,1002,0412,05410,1002,054

分割・併合履歴 ： [2019-03-27]1株→2株