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) | 1,196 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,728 | 1,739 | 1,722 | 1,730 | -11 | -0.6 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,689 | 1,712 | 1,689 | 1,699 | +12 | +0.7 | 2,500 |
| 3/5 | 1,700 | 1,713 | 1,684 | 1,687 | -11 | -0.7 | 4,500 |
| 3/4 | 1,731 | 1,735 | 1,696 | 1,698 | -31 | -1.8 | 11,200 |
| 3/1 | 1,742 | 1,748 | 1,680 | 1,729 | -13 | -0.8 | 11,900 |
| 2/29 | 1,745 | 1,750 | 1,737 | 1,742 | -5 | -0.3 | 2,600 |
| 2/28 | 1,757 | 1,768 | 1,747 | 1,747 | -7 | -0.4 | 4,700 |
| 2/27 | 1,747 | 1,754 | 1,745 | 1,754 | +18 | +1.0 | 1,900 |
| 2/26 | 1,757 | 1,775 | 1,733 | 1,736 | +6 | +0.4 | 10,800 |
| 2/22 | 1,749 | 1,749 | 1,722 | 1,730 | -19 | -1.1 | 7,700 |
| 2/21 | 1,755 | 1,756 | 1,736 | 1,749 | -5 | -0.3 | 4,800 |
| 2/20 | 1,701 | 1,765 | 1,698 | 1,754 | +79 | +4.7 | 22,000 |
| 2/19 | 1,700 | 1,700 | 1,648 | 1,675 | -23 | -1.4 | 19,000 |
| 2/16 | 1,701 | 1,738 | 1,630 | 1,698 | +199 | +13.3 | 93,200 |
| 2/15 | 1,505 | 1,510 | 1,496 | 1,499 | -1 | -0.1 | 4,300 |
| 2/14 | 1,490 | 1,503 | 1,489 | 1,500 | +11 | +0.7 | 3,100 |
| 2/13 | 1,494 | 1,508 | 1,477 | 1,489 | -5 | -0.3 | 10,100 |
| 2/9 | 1,508 | 1,508 | 1,488 | 1,494 | -1 | -0.1 | 1,700 |
| 2/8 | 1,496 | 1,500 | 1,490 | 1,495 | +9 | +0.6 | 1,400 |
| 2/7 | 1,493 | 1,502 | 1,449 | 1,486 | -13 | -0.9 | 12,600 |
| 2/6 | 1,492 | 1,509 | 1,492 | 1,499 | +8 | +0.5 | 5,300 |
| 2/5 | 1,510 | 1,522 | 1,491 | 1,491 | -12 | -0.8 | 13,800 |
| 2/2 | 1,501 | 1,515 | 1,495 | 1,503 | +3 | +0.2 | 2,700 |
▶︎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