！決算発表予定日 2024/12/09
7804東証S信用
業種 その他製品
ビーアンドピー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,946 (24/04/01) | 1,216 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,946 (24/04/01) | 1,310 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,638 | 1,638 | 1,630 | 1,635 | +11 | +0.7 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,624 | 1,624 | 1,624 | 1,624 | 0 | 0.0 | 300 |
| 11/19 | 1,624 | 1,628 | 1,621 | 1,624 | 0 | 0.0 | 1,700 |
| 11/18 | 1,640 | 1,645 | 1,624 | 1,624 | -16 | -1.0 | 4,800 |
| 11/15 | 1,623 | 1,640 | 1,620 | 1,640 | +19 | +1.2 | 4,600 |
| 11/14 | 1,632 | 1,632 | 1,621 | 1,621 | -21 | -1.3 | 1,600 |
| 11/13 | 1,640 | 1,642 | 1,639 | 1,642 | +15 | +0.9 | 1,600 |
| 11/12 | 1,624 | 1,642 | 1,624 | 1,627 | -7 | -0.4 | 2,100 |
| 11/11 | 1,637 | 1,638 | 1,625 | 1,634 | -9 | -0.6 | 2,400 |
| 11/8 | 1,647 | 1,647 | 1,624 | 1,643 | +7 | +0.4 | 2,100 |
| 11/7 | 1,635 | 1,636 | 1,612 | 1,636 | +1 | +0.1 | 4,200 |
| 11/6 | 1,650 | 1,650 | 1,630 | 1,635 | -15 | -0.9 | 5,300 |
| 11/5 | 1,654 | 1,654 | 1,635 | 1,650 | -6 | -0.4 | 5,500 |
| 11/1 | 1,699 | 1,699 | 1,654 | 1,656 | -54 | -3.2 | 8,100 |
| 10/31 | 1,710 | 1,728 | 1,700 | 1,710 | 0 | 0.0 | 6,600 |
| 10/30 | 1,740 | 1,761 | 1,632 | 1,710 | -122 | -6.7 | 25,200 |
| 10/29 | 1,830 | 1,845 | 1,821 | 1,832 | -2 | -0.1 | 12,000 |
| 10/28 | 1,831 | 1,866 | 1,830 | 1,834 | +3 | +0.2 | 7,100 |
| 10/25 | 1,860 | 1,860 | 1,831 | 1,831 | -29 | -1.6 | 6,200 |
| 10/24 | 1,865 | 1,876 | 1,860 | 1,860 | -5 | -0.3 | 3,700 |
| 10/23 | 1,883 | 1,900 | 1,855 | 1,865 | -39 | -2.1 | 3,900 |
| 10/22 | 1,904 | 1,920 | 1,900 | 1,904 | +4 | +0.2 | 3,800 |
| 10/21 | 1,900 | 1,902 | 1,884 | 1,900 | +6 | +0.3 | 3,500 |
| 10/18 | 1,895 | 1,895 | 1,839 | 1,894 | -1 | -0.1 | 5,600 |
| 10/17 | 1,926 | 1,926 | 1,870 | 1,895 | -30 | -1.6 | 5,900 |
| 10/16 | 1,918 | 1,925 | 1,904 | 1,925 | +6 | +0.3 | 2,900 |
| 10/15 | 1,920 | 1,939 | 1,897 | 1,919 | +29 | +1.5 | 18,100 |
| 10/11 | 1,870 | 1,905 | 1,870 | 1,890 | +20 | +1.1 | 7,300 |
| 10/10 | 1,879 | 1,880 | 1,855 | 1,870 | -9 | -0.5 | 5,800 |
| 10/9 | 1,872 | 1,880 | 1,843 | 1,879 | -1 | -0.1 | 5,900 |
| 10/8 | 1,818 | 1,880 | 1,816 | 1,880 | +80 | +4.4 | 22,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
