7804 (株)ビーアンドピー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,071 | 2,071 | 1,949 | 2,030 | 19,600 | 2,030 |
| 2025-04-03 | 2,030 | 2,122 | 2,000 | 2,082 | 12,000 | 2,082 |
| 2025-04-02 | 2,219 | 2,219 | 2,111 | 2,130 | 21,500 | 2,130 |
| 2025-04-01 | 2,357 | 2,357 | 2,201 | 2,269 | 16,400 | 2,269 |
| 2025-03-31 | 2,378 | 2,380 | 2,315 | 2,357 | 5,400 | 2,357 |
| 2025-03-28 | 2,315 | 2,380 | 2,315 | 2,365 | 8,200 | 2,365 |
| 2025-03-27 | 2,312 | 2,370 | 2,305 | 2,306 | 10,300 | 2,306 |
| 2025-03-26 | 2,330 | 2,337 | 2,300 | 2,337 | 5,200 | 2,337 |
| 2025-03-25 | 2,265 | 2,348 | 2,265 | 2,337 | 12,500 | 2,337 |
| 2025-03-24 | 2,250 | 2,316 | 2,250 | 2,270 | 9,700 | 2,270 |
| 2025-03-21 | 2,177 | 2,233 | 2,175 | 2,233 | 7,700 | 2,233 |
| 2025-03-19 | 2,196 | 2,198 | 2,159 | 2,177 | 5,900 | 2,177 |
| 2025-03-18 | 2,127 | 2,186 | 2,127 | 2,179 | 6,000 | 2,179 |
| 2025-03-17 | 2,166 | 2,171 | 2,145 | 2,155 | 6,500 | 2,155 |
| 2025-03-14 | 2,148 | 2,160 | 2,102 | 2,155 | 5,500 | 2,155 |
| 2025-03-13 | 2,165 | 2,194 | 2,115 | 2,148 | 9,100 | 2,148 |
| 2025-03-12 | 2,089 | 2,144 | 2,053 | 2,143 | 18,900 | 2,143 |
| 2025-03-11 | 2,031 | 2,100 | 2,010 | 2,089 | 53,800 | 2,089 |
| 2025-03-10 | 2,080 | 2,080 | 2,009 | 2,011 | 15,100 | 2,011 |
| 2025-03-07 | 2,019 | 2,050 | 2,002 | 2,050 | 7,300 | 2,050 |
| 2025-03-06 | 2,020 | 2,020 | 2,000 | 2,019 | 2,300 | 2,019 |
| 2025-03-05 | 2,024 | 2,024 | 2,006 | 2,020 | 4,000 | 2,020 |
| 2025-03-04 | 2,000 | 2,010 | 1,999 | 2,010 | 3,800 | 2,010 |
| 2025-03-03 | 1,988 | 2,009 | 1,978 | 1,999 | 7,400 | 1,999 |
| 2025-02-28 | 1,961 | 1,990 | 1,957 | 1,988 | 2,400 | 1,988 |
| 2025-02-27 | 1,999 | 1,999 | 1,931 | 1,960 | 4,300 | 1,960 |
| 2025-02-26 | 1,987 | 2,000 | 1,952 | 1,971 | 5,600 | 1,971 |
| 2025-02-25 | 1,985 | 1,985 | 1,930 | 1,950 | 2,700 | 1,950 |
| 2025-02-21 | 1,990 | 2,015 | 1,970 | 1,975 | 2,600 | 1,975 |
| 2025-02-20 | 2,034 | 2,040 | 1,965 | 1,990 | 4,400 | 1,990 |
| 2025-02-19 | 1,966 | 2,024 | 1,960 | 1,999 | 7,000 | 1,999 |
| 2025-02-18 | 1,960 | 1,965 | 1,906 | 1,950 | 4,700 | 1,950 |
| 2025-02-17 | 1,918 | 1,965 | 1,906 | 1,940 | 5,600 | 1,940 |
| 2025-02-14 | 1,900 | 1,900 | 1,867 | 1,900 | 3,000 | 1,900 |
| 2025-02-13 | 1,883 | 1,899 | 1,873 | 1,899 | 4,900 | 1,899 |
| 2025-02-12 | 1,878 | 1,895 | 1,872 | 1,891 | 3,000 | 1,891 |
| 2025-02-10 | 1,863 | 1,875 | 1,862 | 1,867 | 2,600 | 1,867 |
| 2025-02-07 | 1,824 | 1,857 | 1,824 | 1,857 | 3,700 | 1,857 |
| 2025-02-06 | 1,825 | 1,833 | 1,825 | 1,833 | 1,400 | 1,833 |
| 2025-02-05 | 1,818 | 1,828 | 1,817 | 1,820 | 1,000 | 1,820 |
| 2025-02-04 | 1,820 | 1,844 | 1,810 | 1,821 | 3,400 | 1,821 |
| 2025-02-03 | 1,829 | 1,839 | 1,825 | 1,839 | 2,400 | 1,839 |
| 2025-01-31 | 1,825 | 1,830 | 1,805 | 1,809 | 1,300 | 1,809 |
| 2025-01-30 | 1,822 | 1,833 | 1,820 | 1,820 | 900 | 1,820 |
| 2025-01-29 | 1,809 | 1,822 | 1,802 | 1,822 | 1,800 | 1,822 |
| 2025-01-28 | 1,802 | 1,810 | 1,795 | 1,796 | 1,800 | 1,796 |
| 2025-01-27 | 1,818 | 1,818 | 1,792 | 1,804 | 3,100 | 1,804 |
| 2025-01-24 | 1,807 | 1,808 | 1,790 | 1,800 | 900 | 1,800 |
| 2025-01-23 | 1,799 | 1,805 | 1,796 | 1,804 | 1,200 | 1,804 |
| 2025-01-22 | 1,808 | 1,808 | 1,780 | 1,797 | 3,600 | 1,797 |
| 2025-01-21 | 1,809 | 1,809 | 1,808 | 1,808 | 1,100 | 1,808 |
| 2025-01-20 | 1,795 | 1,816 | 1,790 | 1,809 | 1,800 | 1,809 |
| 2025-01-17 | 1,791 | 1,795 | 1,790 | 1,795 | 900 | 1,795 |
| 2025-01-16 | 1,807 | 1,810 | 1,780 | 1,781 | 3,300 | 1,781 |
| 2025-01-15 | 1,809 | 1,809 | 1,780 | 1,808 | 2,100 | 1,808 |
| 2025-01-14 | 1,817 | 1,817 | 1,791 | 1,791 | 2,200 | 1,791 |
| 2025-01-10 | 1,800 | 1,818 | 1,795 | 1,817 | 4,900 | 1,817 |
| 2025-01-09 | 1,817 | 1,818 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2025-01-08 | 1,815 | 1,815 | 1,799 | 1,815 | 3,100 | 1,815 |
| 2025-01-07 | 1,820 | 1,823 | 1,810 | 1,815 | 3,200 | 1,815 |
| 2025-01-06 | 1,819 | 1,822 | 1,805 | 1,811 | 5,000 | 1,811 |
分割・併合履歴 ： なし