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
1,788
円
(23:28)
株価は20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) | 1,172 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,946 (24/04/01) | 1,377 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,824 | 1,824 | 1,766 | 1,788 | -12 | -0.7 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,809 | 1,833 | 1,795 | 1,800 | -21 | -1.2 | 6,600 |
| 4/17 | 1,836 | 1,836 | 1,762 | 1,821 | -15 | -0.8 | 14,600 |
| 4/16 | 1,850 | 1,850 | 1,805 | 1,836 | -20 | -1.1 | 11,700 |
| 4/15 | 1,865 | 1,866 | 1,830 | 1,856 | -11 | -0.6 | 10,600 |
| 4/12 | 1,881 | 1,895 | 1,866 | 1,867 | -23 | -1.2 | 8,300 |
| 4/11 | 1,894 | 1,894 | 1,878 | 1,890 | -5 | -0.3 | 6,500 |
| 4/10 | 1,889 | 1,919 | 1,886 | 1,895 | +4 | +0.2 | 13,500 |
| 4/9 | 1,916 | 1,916 | 1,890 | 1,891 | -15 | -0.8 | 11,700 |
| 4/8 | 1,895 | 1,917 | 1,890 | 1,906 | +16 | +0.9 | 12,900 |
| 4/5 | 1,895 | 1,896 | 1,846 | 1,890 | -6 | -0.3 | 15,800 |
| 4/4 | 1,944 | 1,944 | 1,890 | 1,896 | -29 | -1.5 | 12,300 |
| 4/3 | 1,943 | 1,943 | 1,909 | 1,925 | -1 | -0.1 | 7,500 |
| 4/2 | 1,934 | 1,945 | 1,891 | 1,926 | +17 | +0.9 | 11,700 |
| 4/1 | 1,899 | 1,946 | 1,880 | 1,909 | +44 | +2.4 | 16,700 |
| 3/29 | 1,871 | 1,879 | 1,858 | 1,865 | +7 | +0.4 | 12,800 |
| 3/28 | 1,857 | 1,865 | 1,835 | 1,858 | +41 | +2.3 | 10,700 |
| 3/27 | 1,811 | 1,825 | 1,806 | 1,817 | +17 | +0.9 | 5,400 |
| 3/26 | 1,846 | 1,846 | 1,798 | 1,800 | -24 | -1.3 | 8,700 |
| 3/25 | 1,828 | 1,874 | 1,800 | 1,824 | +36 | +2.0 | 9,900 |
| 3/22 | 1,869 | 1,869 | 1,788 | 1,788 | -71 | -3.8 | 14,500 |
| 3/21 | 1,869 | 1,869 | 1,845 | 1,859 | +1 | +0.1 | 4,300 |
| 3/19 | 1,819 | 1,858 | 1,806 | 1,858 | +38 | +2.1 | 12,400 |
| 3/18 | 1,820 | 1,840 | 1,785 | 1,820 | +40 | +2.3 | 7,200 |
| 3/15 | 1,774 | 1,790 | 1,756 | 1,780 | +9 | +0.5 | 5,700 |
| 3/14 | 1,818 | 1,818 | 1,756 | 1,771 | -47 | -2.6 | 6,000 |
| 3/13 | 1,825 | 1,840 | 1,797 | 1,818 | -7 | -0.4 | 9,700 |
| 3/12 | 1,896 | 1,896 | 1,800 | 1,825 | -37 | -2.0 | 20,400 |
| 3/11 | 1,780 | 1,899 | 1,749 | 1,862 | +162 | +9.5 | 61,600 |
| 3/8 | 1,722 | 1,724 | 1,697 | 1,700 | -15 | -0.9 | 10,700 |
| 3/7 | 1,700 | 1,718 | 1,696 | 1,715 | +16 | +0.9 | 7,200 |
▶︎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