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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,824 | 1,835 | 1,711 | 1,733 | -55 | -3.1 | 104,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,865 | 1,866 | 1,762 | 1,788 | -79 | -4.2 | 50,800 |
| 4/12 | 1,895 | 1,919 | 1,866 | 1,867 | -23 | -1.2 | 52,900 |
| 4/5 | 1,899 | 1,946 | 1,846 | 1,890 | +25 | +1.3 | 64,000 |
| 3/29 | 1,828 | 1,879 | 1,798 | 1,865 | +77 | +4.3 | 47,500 |
| 3/22 | 1,820 | 1,869 | 1,785 | 1,788 | +8 | +0.5 | 38,400 |
| 3/15 | 1,780 | 1,899 | 1,749 | 1,780 | +80 | +4.7 | 103,400 |
| 3/8 | 1,731 | 1,735 | 1,684 | 1,700 | -29 | -1.7 | 36,100 |
| 3/1 | 1,757 | 1,775 | 1,680 | 1,729 | -1 | -0.1 | 31,900 |
| 2/22 | 1,700 | 1,765 | 1,648 | 1,730 | +32 | +1.9 | 53,500 |
| 2/16 | 1,494 | 1,738 | 1,477 | 1,698 | +204 | +13.7 | 110,700 |
| 2/9 | 1,510 | 1,522 | 1,449 | 1,494 | -9 | -0.6 | 34,800 |
| 2/2 | 1,500 | 1,515 | 1,485 | 1,503 | +3 | +0.2 | 12,700 |
| 1/26 | 1,510 | 1,530 | 1,490 | 1,500 | -1 | -0.1 | 9,400 |
| 1/19 | 1,410 | 1,588 | 1,410 | 1,501 | +91 | +6.5 | 44,700 |
| 1/12 | 1,421 | 1,438 | 1,377 | 1,410 | -10 | -0.7 | 22,100 |
| 1/5 | 1,381 | 1,438 | 1,381 | 1,420 | +5 | +0.4 | 6,900 |
| 12/29 | 1,480 | 1,480 | 1,352 | 1,415 | -35 | -2.4 | 45,500 |
| 12/22 | 1,278 | 1,453 | 1,255 | 1,450 | +180 | +14.2 | 129,900 |
| 12/15 | 1,328 | 1,340 | 1,216 | 1,270 | -79 | -5.9 | 84,600 |
| 12/8 | 1,263 | 1,350 | 1,253 | 1,349 | +86 | +6.8 | 41,000 |
| 12/1 | 1,281 | 1,303 | 1,252 | 1,263 | -1 | -0.1 | 7,500 |
| 11/24 | 1,286 | 1,310 | 1,264 | 1,264 | -30 | -2.3 | 18,800 |
| 11/17 | 1,244 | 1,298 | 1,230 | 1,294 | +54 | +4.4 | 19,500 |
| 11/10 | 1,298 | 1,298 | 1,200 | 1,240 | -42 | -3.3 | 48,300 |
| 11/2 | 1,319 | 1,375 | 1,280 | 1,282 | -197 | -13.3 | 73,200 |
| 10/27 | 1,562 | 1,568 | 1,415 | 1,479 | -43 | -2.8 | 63,700 |
| 10/20 | 1,318 | 1,539 | 1,318 | 1,522 | +186 | +13.9 | 95,100 |
| 10/13 | 1,481 | 1,481 | 1,270 | 1,336 | -145 | -9.8 | 120,300 |
| 10/6 | 1,606 | 1,606 | 1,418 | 1,481 | -111 | -7.0 | 60,000 |
| 9/29 | 1,580 | 1,675 | 1,535 | 1,592 | +33 | +2.1 | 65,000 |
▶︎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