ビーピー・カストロール(5015) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 1,403.0 1,403.0 1,389.0 1,391.0 21,000
2021/06/17 1,400.0 1,400.0 1,395.0 1,396.0 6,200
2021/06/16 1,400.0 1,403.0 1,396.0 1,399.0 10,500
2021/06/15 1,400.0 1,400.0 1,394.0 1,397.0 12,600
2021/06/14 1,393.0 1,401.0 1,392.0 1,397.0 8,100
2021/06/11 1,395.0 1,402.0 1,393.0 1,396.0 13,900
2021/06/10 1,395.0 1,403.0 1,392.0 1,397.0 12,600
2021/06/09 1,405.0 1,407.0 1,392.0 1,396.0 20,900
2021/06/08 1,402.0 1,412.0 1,402.0 1,407.0 8,000
2021/06/07 1,406.0 1,415.0 1,403.0 1,404.0 11,000
2021/06/04 1,403.0 1,406.0 1,395.0 1,406.0 12,800
2021/06/03 1,397.0 1,412.0 1,394.0 1,403.0 19,800
2021/06/02 1,386.0 1,406.0 1,386.0 1,402.0 10,800
2021/06/01 1,395.0 1,399.0 1,383.0 1,386.0 19,700
2021/05/31 1,400.0 1,406.0 1,391.0 1,395.0 9,500
2021/05/28 1,385.0 1,401.0 1,385.0 1,401.0 13,000
2021/05/27 1,397.0 1,400.0 1,388.0 1,388.0 11,700
2021/05/26 1,409.0 1,411.0 1,397.0 1,397.0 5,600
2021/05/25 1,422.0 1,422.0 1,409.0 1,409.0 5,700
2021/05/24 1,413.0 1,426.0 1,405.0 1,418.0 18,700
2021/05/21 1,415.0 1,415.0 1,397.0 1,397.0 8,700
2021/05/20 1,403.0 1,410.0 1,402.0 1,402.0 5,400
2021/05/19 1,406.0 1,412.0 1,402.0 1,403.0 7,600
2021/05/18 1,419.0 1,420.0 1,402.0 1,418.0 11,900
2021/05/17 1,412.0 1,416.0 1,404.0 1,412.0 6,800
2021/05/14 1,400.0 1,424.0 1,400.0 1,407.0 23,600
2021/05/13 1,396.0 1,402.0 1,375.0 1,394.0 11,700
2021/05/12 1,385.0 1,393.0 1,365.0 1,377.0 18,600
2021/05/11 1,400.0 1,404.0 1,385.0 1,385.0 16,500
2021/05/10 1,416.0 1,416.0 1,402.0 1,402.0 8,300
2021/05/07 1,400.0 1,413.0 1,399.0 1,407.0 11,400
2021/05/06 1,400.0 1,418.0 1,400.0 1,400.0 27,900
2021/04/30 1,412.0 1,418.0 1,401.0 1,401.0 10,000
2021/04/28 1,407.0 1,411.0 1,400.0 1,400.0 11,400
2021/04/27 1,412.0 1,420.0 1,408.0 1,411.0 9,500
2021/04/26 1,415.0 1,420.0 1,405.0 1,408.0 7,900
2021/04/23 1,422.0 1,425.0 1,413.0 1,419.0 9,200
2021/04/22 1,414.0 1,428.0 1,413.0 1,422.0 8,500
2021/04/21 1,410.0 1,417.0 1,403.0 1,415.0 15,700
2021/04/20 1,421.0 1,433.0 1,410.0 1,417.0 11,200
2021/04/19 1,406.0 1,435.0 1,405.0 1,434.0 23,500
2021/04/16 1,402.0 1,414.0 1,402.0 1,406.0 8,400
2021/04/15 1,404.0 1,427.0 1,402.0 1,402.0 13,000
2021/04/14 1,416.0 1,420.0 1,405.0 1,416.0 7,200
2021/04/13 1,412.0 1,426.0 1,412.0 1,413.0 7,400
2021/04/12 1,430.0 1,430.0 1,412.0 1,415.0 7,800
2021/04/09 1,410.0 1,430.0 1,400.0 1,427.0 21,200
2021/04/08 1,437.0 1,437.0 1,401.0 1,401.0 25,000
2021/04/07 1,430.0 1,441.0 1,427.0 1,437.0 17,500
2021/04/06 1,444.0 1,448.0 1,427.0 1,432.0 30,900