！決算発表予定日 2024/06/10
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) | 1,200 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,722 | 1,735 | 1,700 | 1,727 | -3 | -0.2 | 11,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,566 | 1,582 | 1,500 | 1,559 | +4 | +0.3 | 26,400 |
| 9/15 | 1,410 | 1,587 | 1,395 | 1,555 | +7 | +0.5 | 61,100 |
| 9/8 | 1,472 | 1,549 | 1,454 | 1,548 | +84 | +5.7 | 62,800 |
| 9/1 | 1,458 | 1,479 | 1,425 | 1,464 | +14 | +1.0 | 7,700 |
| 8/25 | 1,331 | 1,484 | 1,331 | 1,450 | +128 | +9.7 | 8,500 |
| 8/18 | 1,496 | 1,525 | 1,257 | 1,322 | -177 | -11.8 | 35,900 |
| 8/10 | 1,510 | 1,530 | 1,474 | 1,499 | +14 | +0.9 | 7,500 |
| 8/4 | 1,452 | 1,500 | 1,450 | 1,485 | +33 | +2.3 | 18,100 |
| 7/28 | 1,450 | 1,459 | 1,418 | 1,452 | +13 | +0.9 | 9,700 |
| 7/21 | 1,372 | 1,449 | 1,372 | 1,439 | +67 | +4.9 | 7,200 |
| 7/14 | 1,356 | 1,412 | 1,350 | 1,372 | +22 | +1.6 | 10,300 |
| 7/7 | 1,387 | 1,387 | 1,323 | 1,350 | -31 | -2.2 | 8,000 |
| 6/30 | 1,340 | 1,389 | 1,336 | 1,381 | +44 | +3.3 | 4,900 |
| 6/23 | 1,417 | 1,417 | 1,330 | 1,337 | -34 | -2.5 | 21,900 |
| 6/16 | 1,310 | 1,547 | 1,282 | 1,371 | +73 | +5.6 | 113,200 |
| 6/9 | 1,278 | 1,298 | 1,222 | 1,298 | +48 | +3.8 | 16,600 |
| 6/2 | 1,299 | 1,299 | 1,228 | 1,250 | -35 | -2.7 | 5,100 |
| 5/26 | 1,224 | 1,285 | 1,224 | 1,285 | +64 | +5.2 | 8,200 |
| 5/19 | 1,220 | 1,245 | 1,206 | 1,221 | -4 | -0.3 | 16,300 |
| 5/12 | 1,204 | 1,229 | 1,196 | 1,225 | +21 | +1.7 | 9,500 |
| 5/2 | 1,209 | 1,226 | 1,200 | 1,204 | -5 | -0.4 | 3,600 |
| 4/28 | 1,206 | 1,232 | 1,172 | 1,209 | -5 | -0.4 | 7,800 |
| 4/21 | 1,260 | 1,260 | 1,206 | 1,214 | -43 | -3.4 | 5,500 |
| 4/14 | 1,245 | 1,270 | 1,235 | 1,257 | -4 | -0.3 | 2,400 |
| 4/7 | 1,285 | 1,300 | 1,237 | 1,261 | -19 | -1.5 | 3,600 |
| 3/31 | 1,225 | 1,300 | 1,205 | 1,280 | +59 | +4.8 | 79,400 |
| 3/24 | 1,247 | 1,247 | 1,195 | 1,221 | -17 | -1.4 | 4,800 |
| 3/17 | 1,287 | 1,287 | 1,195 | 1,238 | -32 | -2.5 | 23,400 |
▶︎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