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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,740 | 1,750 | 1,722 | 1,730 | -10 | -0.6 | 9,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,899 | 1,946 | 1,711 | 1,740 | -125 | -6.7 | 248,600 |
| 24/03 | 1,742 | 1,899 | 1,680 | 1,865 | +123 | +7.1 | 237,300 |
| 24/02 | 1,491 | 1,775 | 1,449 | 1,742 | +240 | +16.0 | 225,200 |
| 24/01 | 1,381 | 1,588 | 1,377 | 1,502 | +87 | +6.2 | 89,600 |
| 23/12 | 1,264 | 1,480 | 1,216 | 1,415 | +143 | +11.2 | 302,600 |
| 23/11 | 1,329 | 1,329 | 1,200 | 1,272 | -42 | -3.2 | 118,100 |
| 23/10 | 1,606 | 1,606 | 1,270 | 1,314 | -278 | -17.5 | 386,700 |
| 23/09 | 1,441 | 1,675 | 1,395 | 1,592 | +136 | +9.3 | 217,100 |
| 23/08 | 1,450 | 1,530 | 1,257 | 1,456 | +6 | +0.4 | 72,100 |
| 23/07 | 1,387 | 1,460 | 1,323 | 1,450 | +69 | +5.0 | 39,000 |
| 23/06 | 1,275 | 1,547 | 1,222 | 1,381 | +96 | +7.5 | 159,100 |
| 23/05 | 1,209 | 1,299 | 1,196 | 1,285 | +76 | +6.3 | 40,200 |
| 23/04 | 1,285 | 1,300 | 1,172 | 1,209 | -71 | -5.6 | 19,300 |
| 23/03 | 1,222 | 1,457 | 1,195 | 1,280 | +61 | +5.0 | 201,500 |
| 23/02 | 1,134 | 1,227 | 1,113 | 1,219 | +79 | +6.9 | 27,500 |
| 23/01 | 1,110 | 1,156 | 1,087 | 1,140 | +27 | +2.4 | 19,400 |
| 22/12 | 1,072 | 1,175 | 1,072 | 1,113 | +48 | +4.5 | 91,100 |
| 22/11 | 1,066 | 1,087 | 1,033 | 1,065 | -25 | -2.3 | 92,100 |
| 22/10 | 1,107 | 1,154 | 1,090 | 1,090 | -17 | -1.5 | 30,700 |
| 22/09 | 1,033 | 1,135 | 1,022 | 1,107 | +63 | +6.0 | 39,200 |
| 22/08 | 1,020 | 1,044 | 1,001 | 1,044 | +29 | +2.9 | 79,400 |
| 22/07 | 1,000 | 1,045 | 983 | 1,015 | +11 | +1.1 | 11,100 |
| 22/06 | 1,008 | 1,075 | 982 | 1,004 | -4 | -0.4 | 31,100 |
| 22/05 | 1,010 | 1,025 | 980 | 1,008 | +2 | +0.2 | 73,100 |
| 22/04 | 1,010 | 1,040 | 981 | 1,006 | -4 | -0.4 | 8,800 |
| 22/03 | 1,009 | 1,059 | 976 | 1,010 | -4 | -0.4 | 32,500 |
| 22/02 | 976 | 1,018 | 976 | 1,014 | +44 | +4.5 | 16,000 |
| 22/01 | 996 | 1,020 | 965 | 970 | -30 | -3.0 | 100,000 |
| 21/12 | 1,018 | 1,087 | 965 | 1,000 | -15 | -1.5 | 138,500 |
| 21/11 | 1,107 | 1,111 | 1,001 | 1,015 | -90 | -8.1 | 96,600 |
▶︎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