！決算発表予定日 2025/03/10
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) | 1,310 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,900 | 1,900 | 1,867 | 1,900 | +1 | +0.1 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,756 | 1,809 | 1,750 | 1,767 | +8 | +0.5 | 4,400 |
| 12/24 | 1,742 | 1,762 | 1,742 | 1,759 | +17 | +1.0 | 3,700 |
| 12/23 | 1,751 | 1,752 | 1,741 | 1,742 | +1 | +0.1 | 3,800 |
| 12/20 | 1,734 | 1,748 | 1,728 | 1,741 | +9 | +0.5 | 3,000 |
| 12/19 | 1,736 | 1,745 | 1,720 | 1,732 | -6 | -0.4 | 5,500 |
| 12/18 | 1,745 | 1,746 | 1,737 | 1,738 | -7 | -0.4 | 1,500 |
| 12/17 | 1,741 | 1,747 | 1,734 | 1,745 | +7 | +0.4 | 3,600 |
| 12/16 | 1,739 | 1,739 | 1,723 | 1,738 | +5 | +0.3 | 3,600 |
| 12/13 | 1,712 | 1,736 | 1,672 | 1,733 | +22 | +1.3 | 6,300 |
| 12/12 | 1,719 | 1,720 | 1,703 | 1,711 | 0 | 0.0 | 2,500 |
| 12/11 | 1,720 | 1,720 | 1,705 | 1,711 | -9 | -0.5 | 1,800 |
| 12/10 | 1,752 | 1,752 | 1,701 | 1,720 | -10 | -0.6 | 19,900 |
| 12/9 | 1,744 | 1,757 | 1,705 | 1,730 | -12 | -0.7 | 18,300 |
| 12/6 | 1,724 | 1,742 | 1,701 | 1,742 | +28 | +1.6 | 5,300 |
| 12/5 | 1,694 | 1,714 | 1,688 | 1,714 | +20 | +1.2 | 2,300 |
| 12/4 | 1,690 | 1,694 | 1,686 | 1,694 | 0 | 0.0 | 1,400 |
| 12/3 | 1,715 | 1,719 | 1,680 | 1,694 | +6 | +0.4 | 7,700 |
| 12/2 | 1,675 | 1,688 | 1,675 | 1,688 | +8 | +0.5 | 1,200 |
| 11/29 | 1,660 | 1,680 | 1,647 | 1,680 | +16 | +1.0 | 1,300 |
| 11/28 | 1,665 | 1,680 | 1,664 | 1,664 | -6 | -0.4 | 600 |
| 11/27 | 1,665 | 1,678 | 1,664 | 1,670 | +6 | +0.4 | 2,300 |
| 11/26 | 1,658 | 1,664 | 1,656 | 1,664 | +11 | +0.7 | 1,200 |
| 11/25 | 1,656 | 1,656 | 1,651 | 1,653 | +7 | +0.4 | 1,900 |
| 11/22 | 1,636 | 1,646 | 1,630 | 1,646 | +11 | +0.7 | 2,500 |
| 11/21 | 1,638 | 1,638 | 1,630 | 1,635 | +11 | +0.7 | 500 |
| 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 |
▶︎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
