1. HOME >
  2. 株価時系列 >
  3. 4381 >
  4. 2021年

4381 ビープラッツ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1631,2461,1611,2213,1001,221
2021-12-291,1951,1951,1521,1722,3001,172
2021-12-281,2041,2281,1611,18342,4001,183
2021-12-271,2441,2601,2001,2069,7001,206
2021-12-241,2351,2701,2351,2448,1001,244
2021-12-231,2501,2501,2401,2403,7001,240
2021-12-221,2621,2751,2391,2473,6001,247
2021-12-211,3001,3001,2491,2922,1001,292
2021-12-201,2391,2941,2391,2722,3001,272
2021-12-171,2691,2841,2521,2691,6001,269
2021-12-161,2981,2981,2531,2709,6001,270
2021-12-151,2361,2801,2361,2675,0001,267
2021-12-141,2391,2701,2291,23914,9001,239
2021-12-131,2831,2831,2381,25619,1001,256
2021-12-101,3081,3081,2401,25316,6001,253
2021-12-091,3191,3491,3011,31923,5001,319
2021-12-081,3291,3611,3201,3266,8001,326
2021-12-071,3101,3461,2801,33615,0001,336
2021-12-061,3661,3821,3101,3407,7001,340
2021-12-031,3841,4031,3801,3962,9001,396
2021-12-021,4901,5071,3821,38212,8001,382
2021-12-011,4831,5611,4831,4925,6001,492
2021-11-301,4721,5231,4721,5236,6001,523
2021-11-291,5121,5251,4661,47115,2001,471
2021-11-261,5251,5851,4981,55017,9001,550
2021-11-251,5461,8741,5461,638113,7001,638
2021-11-241,5651,5701,5041,5064,1001,506
2021-11-221,4361,5271,4221,52510,1001,525
2021-11-191,4741,4741,4251,4426,5001,442
2021-11-181,5941,5941,4701,47119,1001,471
2021-11-171,4381,6351,4131,55438,5001,554
2021-11-161,3631,4161,3601,3936,8001,393
2021-11-151,4441,4441,3211,36913,5001,369
2021-11-121,4061,4421,3901,4424,5001,442
2021-11-111,3581,4081,3581,3812,3001,381
2021-11-101,3261,3581,3261,3582,5001,358
2021-11-091,3561,3731,3301,3312,2001,331
2021-11-081,3921,3921,3401,3625,4001,362
2021-11-051,3871,3871,3681,3693,3001,369
2021-11-041,3961,4001,3511,4004,4001,400
2021-11-021,4001,4001,3771,3871,8001,387
2021-11-011,3961,3961,3501,3705,4001,370
2021-10-291,3651,3871,3621,3791,1001,379
2021-10-281,3991,3991,3591,3693,4001,369
2021-10-271,3981,3981,3701,3874,6001,387
2021-10-261,3951,4091,3921,3923,7001,392
2021-10-251,4471,4471,3961,39711,4001,397
2021-10-221,4911,4951,4501,4665,2001,466
2021-10-211,4811,5131,4501,46516,5001,465
2021-10-201,4761,4761,4211,4214,1001,421
2021-10-191,4371,4481,4301,4482,4001,448
2021-10-181,4401,4451,4361,4371,1001,437
2021-10-151,4631,4831,4531,4532,2001,453
2021-10-141,4421,4721,4421,4721,1001,472
2021-10-131,4341,4621,4341,4568001,456
2021-10-121,4371,4771,4371,4401,3001,440
2021-10-111,4931,4931,4391,4573,2001,457
2021-10-081,4601,4771,4191,43811,9001,438
2021-10-071,4901,5201,4701,4732,3001,473
2021-10-061,5601,5981,4001,49013,3001,490
2021-10-051,6391,6391,5371,5597,2001,559
2021-10-041,6921,6921,6441,6442,4001,644
2021-10-011,6781,6921,6651,6922,3001,692
2021-09-301,7061,7081,6721,6821,1001,682
2021-09-291,6641,7011,6641,6819001,681
2021-09-281,6701,7001,6701,6871,9001,687
2021-09-271,6751,6901,6701,6822,5001,682
2021-09-241,7091,7091,6731,6731,9001,673
2021-09-221,6551,7061,6551,6724,9001,672
2021-09-211,6521,6931,6521,6553,7001,655
2021-09-171,6621,7011,6531,6882,4001,688
2021-09-161,6921,7071,6681,6683,5001,668
2021-09-151,7491,7491,6981,6985,1001,698
2021-09-141,7801,7801,7411,7604,1001,760
2021-09-131,7231,7761,7231,7252,6001,725
2021-09-101,7741,7741,7111,7233,4001,723
2021-09-091,6951,7201,6951,6972,9001,697
2021-09-081,6981,7341,6901,6902,1001,690
2021-09-071,7301,7561,6911,6915,3001,691
2021-09-061,6841,7541,6841,7233,9001,723
2021-09-031,7281,7601,7201,7212,5001,721
2021-09-021,7781,8081,7571,7683,5001,768
2021-09-011,6231,7291,6211,70911,3001,709
2021-08-311,6441,6461,6281,6283,3001,628
2021-08-301,6121,6301,6121,6187,4001,618
2021-08-271,6301,6461,6121,6122,6001,612
2021-08-261,6601,6601,6161,6202,6001,620
2021-08-251,6511,6611,6361,6403,3001,640
2021-08-241,6401,6601,6241,6604,2001,660
2021-08-231,6311,6701,6311,6311,8001,631
2021-08-201,6201,6471,6041,6143,6001,614
2021-08-191,6591,7011,6041,6047,0001,604
2021-08-181,6611,7151,6001,65717,1001,657
2021-08-171,7951,8341,7001,70113,2001,701
2021-08-161,7931,8501,7241,78215,4001,782
2021-08-131,9392,0291,8971,99314,1001,993
2021-08-121,9411,9441,9051,9446,0001,944
2021-08-111,9201,9491,9161,9174,0001,917
2021-08-101,8851,9191,8811,9194,0001,919
2021-08-061,9701,9701,8811,9258,3001,925
2021-08-051,9481,9651,9301,9303,6001,930
2021-08-041,9551,9571,9191,9272,5001,927
2021-08-031,9751,9801,9001,9555,4001,955
2021-08-021,9651,9851,9461,9855,2001,985
2021-07-301,9892,0271,9521,9645,5001,964
2021-07-291,9291,9921,9161,9889,6001,988
2021-07-281,8751,9141,8671,8893,4001,889
2021-07-271,9391,9391,8961,9004,0001,900
2021-07-261,9771,9771,8751,90510,2001,905
2021-07-211,9512,1001,8571,85778,9001,857
2021-07-201,7981,8251,7611,7913,3001,791
2021-07-191,8191,8331,7021,76015,5001,760
2021-07-161,9551,9551,8461,8579,7001,857
2021-07-151,9271,9961,9271,9596,2001,959
2021-07-141,8571,9481,8571,92611,6001,926
2021-07-131,8251,8461,8001,8463,2001,846
2021-07-121,7561,8391,7561,8219,0001,821
2021-07-091,6801,7711,6801,7566,9001,756
2021-07-081,8221,8221,6801,70529,9001,705
2021-07-071,8601,8791,8111,82210,5001,822
2021-07-061,9091,9101,8671,8715,7001,871
2021-07-051,9891,9891,9001,9006,5001,900
2021-07-021,8902,0001,8851,94922,3001,949
2021-07-012,1052,1051,8491,85187,3001,851
2021-06-302,1532,1552,0822,11315,3002,113
2021-06-292,1572,1592,1572,1593002,159
2021-06-282,1972,1972,1342,1501,2002,150
2021-06-252,1552,1852,1552,1569002,156
2021-06-242,1662,1662,1512,1541,4002,154
2021-06-232,1562,2022,1562,1665,3002,166
2021-06-222,1442,1792,1442,1632,4002,163
2021-06-212,1802,1802,1302,1445,0002,144
2021-06-182,1942,2132,1882,1883,9002,188
2021-06-172,2012,2132,1862,1945,8002,194
2021-06-162,2102,2222,1862,2218,1002,221
2021-06-152,2262,2582,2262,2302,1002,230
2021-06-142,2402,2402,2232,2259002,225
2021-06-112,2192,2302,2062,2062,4002,206
2021-06-102,1882,2182,1862,2042,4002,204
2021-06-092,2742,2742,1972,2008,3002,200
2021-06-082,2702,2702,2012,2245,2002,224
2021-06-072,3102,3102,2022,2384,1002,238
2021-06-042,2852,2922,2572,2683,3002,268
2021-06-032,2392,2882,2322,2854,1002,285
2021-06-022,2512,2872,2502,2604,7002,260
2021-06-012,2702,3112,2632,2846,1002,284
2021-05-312,3682,3692,2382,3337,2002,333
2021-05-282,3302,3602,3262,3465,0002,346
2021-05-272,2252,3232,2022,32310,4002,323
2021-05-262,2022,2022,1502,1749,6002,174
2021-05-252,2682,2802,2062,2067,4002,206
2021-05-242,3412,3782,2562,25713,5002,257
2021-05-212,3752,3842,3332,3413,8002,341
2021-05-202,3362,4062,3052,3808,3002,380
2021-05-192,3562,5012,3562,35911,8002,359
2021-05-182,2602,4352,2602,4166,7002,416
2021-05-172,7502,7502,2952,31027,3002,310
2021-05-142,6252,6502,5692,6505,4002,650
2021-05-132,6852,6852,4612,67517,3002,675
2021-05-122,4992,8992,4942,735104,5002,735
2021-05-112,4652,4652,4162,4173,9002,417
2021-05-102,3972,4412,3972,4151,8002,415
2021-05-072,4552,4772,4412,4474002,447
2021-05-062,3922,4712,3922,4553,1002,455
2021-04-302,5682,5682,4002,4429,9002,442
2021-04-282,5602,5602,5032,5183,0002,518
2021-04-272,5762,5762,5282,5602,6002,560
2021-04-262,4962,5522,4962,5423,2002,542
2021-04-232,4512,5292,4512,4928,7002,492
2021-04-222,4172,5002,4172,4635,1002,463
2021-04-212,4162,4322,3742,4179,6002,417
2021-04-202,4112,4442,4112,4182,2002,418
2021-04-192,4072,4782,4072,4375,3002,437
2021-04-162,4752,4752,4082,4194,4002,419
2021-04-152,4302,4462,4192,4253,6002,425
2021-04-142,4402,4592,4252,4464,3002,446
2021-04-132,4652,4652,4282,4283,0002,428
2021-04-122,4482,4892,4382,4664,4002,466
2021-04-092,4502,4732,4442,4733,2002,473
2021-04-082,4522,4702,4392,4412,3002,441
2021-04-072,4112,4992,4112,4821,7002,482
2021-04-062,5022,5152,4512,4513,0002,451
2021-04-052,4522,4992,4232,4995,8002,499
2021-04-022,3912,4802,3852,4526,2002,452
2021-04-012,4482,4482,3822,3913,9002,391
2021-03-312,3682,4282,3682,3826,6002,382
2021-03-302,4502,5052,4002,4032,7002,403
2021-03-292,6272,6332,4502,45010,9002,450
2021-03-262,3722,5532,3722,5309,9002,530
2021-03-252,3512,4152,3412,37111,3002,371
2021-03-242,4112,4802,3502,35012,9002,350
2021-03-232,5232,6202,4562,45611,2002,456
2021-03-222,5412,5982,5012,5228,3002,522
2021-03-192,5562,5562,4942,5157,1002,515
2021-03-182,4992,5852,4632,5455,9002,545
2021-03-172,4362,4932,4362,4653,6002,465
2021-03-162,4202,4802,4112,4669,1002,466
2021-03-152,4732,4732,4042,4285,4002,428
2021-03-122,4132,4642,3902,42310,4002,423
2021-03-112,3322,4202,2952,4149,5002,414
2021-03-102,3322,4182,3302,33323,4002,333
2021-03-092,2732,3862,2472,38282,4002,382
2021-03-082,3142,3222,2092,22218,5002,222
2021-03-052,2862,2982,1322,24797,7002,247
2021-03-042,4472,5902,3002,321165,1002,321
2021-03-032,4152,4152,3582,39710,4002,397
2021-03-022,5012,5332,3902,40241,1002,402
2021-03-012,5202,5202,4302,48823,5002,488
2021-02-262,4922,5332,4512,51628,3002,516
2021-02-252,6702,6702,5702,58115,4002,581
2021-02-242,7062,7192,5932,63525,5002,635
2021-02-222,7552,8052,6932,71917,0002,719
2021-02-192,8602,8602,6462,71233,6002,712
2021-02-182,9782,9872,8912,89222,6002,892
2021-02-172,9753,0352,9302,96239,8002,962
2021-02-162,8202,9752,7812,92545,9002,925
2021-02-152,7002,9202,6432,89089,9002,890
2021-02-122,5252,5712,4502,57121,6002,571
2021-02-102,4972,5102,4682,5077,2002,507
2021-02-092,5602,5602,5192,5224,0002,522
2021-02-082,6162,6162,4902,5326,4002,532
2021-02-052,5552,6332,5472,56616,8002,566
2021-02-042,5552,5552,5002,5235,5002,523
2021-02-032,4802,5742,4802,52812,2002,528
2021-02-022,3532,4932,3402,46711,6002,467
2021-02-012,3802,3802,3152,3538,8002,353
2021-01-292,4702,4702,3452,39016,4002,390
2021-01-282,5192,5202,4602,46010,0002,460
2021-01-272,6572,6572,5242,53115,1002,531
2021-01-262,6702,6832,6172,67023,1002,670
2021-01-252,6212,6212,5342,5772,3002,577
2021-01-222,5712,5992,5102,5799,9002,579
2021-01-212,5352,6392,5352,57118,7002,571
2021-01-202,5212,6862,5132,51635,6002,516
2021-01-192,3552,4792,3552,47115,0002,471
2021-01-182,3572,3942,3152,38910,8002,389
2021-01-152,3432,3612,3002,35913,5002,359
2021-01-142,4452,4452,3372,33715,0002,337
2021-01-132,4442,4442,4012,4165,5002,416
2021-01-122,4422,4442,3952,4259,6002,425
2021-01-082,4852,5012,4112,4557,7002,455
2021-01-072,4932,5502,4772,48516,5002,485
2021-01-062,5162,5502,4822,4825,0002,482
2021-01-052,6252,6502,4772,49816,4002,498
2021-01-042,5452,6302,4642,62510,6002,625

分割・併合履歴 ： [2019-03-27]1株→2株