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
2020/09/24 1,162.0 1,190.0 1,162.0 1,173.0 10,100
2020/09/23 1,185.0 1,190.0 1,178.0 1,185.0 10,200
2020/09/18 1,198.0 1,201.0 1,196.0 1,201.0 7,900
2020/09/17 1,219.0 1,219.0 1,191.0 1,198.0 10,000
2020/09/16 1,215.0 1,219.0 1,208.0 1,219.0 4,400
2020/09/15 1,219.0 1,219.0 1,203.0 1,215.0 10,600
2020/09/14 1,213.0 1,216.0 1,209.0 1,215.0 7,300
2020/09/11 1,214.0 1,214.0 1,187.0 1,204.0 11,400
2020/09/10 1,179.0 1,215.0 1,175.0 1,194.0 16,600
2020/09/09 1,161.0 1,181.0 1,161.0 1,177.0 10,400
2020/09/08 1,179.0 1,188.0 1,171.0 1,187.0 11,000
2020/09/07 1,170.0 1,179.0 1,169.0 1,179.0 4,400
2020/09/04 1,151.0 1,172.0 1,151.0 1,165.0 5,900
2020/09/03 1,169.0 1,170.0 1,165.0 1,170.0 4,200
2020/09/02 1,150.0 1,165.0 1,148.0 1,164.0 7,200
2020/09/01 1,150.0 1,160.0 1,150.0 1,154.0 4,900
2020/08/31 1,155.0 1,164.0 1,150.0 1,150.0 6,500
2020/08/28 1,158.0 1,158.0 1,134.0 1,134.0 12,600
2020/08/27 1,144.0 1,155.0 1,144.0 1,155.0 5,600
2020/08/26 1,134.0 1,157.0 1,133.0 1,152.0 11,100
2020/08/25 1,120.0 1,135.0 1,120.0 1,134.0 11,900
2020/08/24 1,131.0 1,131.0 1,115.0 1,125.0 3,600
2020/08/21 1,131.0 1,131.0 1,114.0 1,114.0 3,200
2020/08/20 1,134.0 1,134.0 1,115.0 1,120.0 7,100
2020/08/19 1,116.0 1,137.0 1,116.0 1,129.0 5,400
2020/08/18 1,125.0 1,133.0 1,118.0 1,123.0 6,800
2020/08/17 1,144.0 1,144.0 1,115.0 1,125.0 9,000
2020/08/14 1,110.0 1,124.0 1,107.0 1,112.0 7,000
2020/08/13 1,102.0 1,117.0 1,096.0 1,108.0 17,400
2020/08/12 1,100.0 1,104.0 1,093.0 1,101.0 12,700
2020/08/11 1,082.0 1,100.0 1,082.0 1,098.0 8,400
2020/08/07 1,094.0 1,094.0 1,082.0 1,082.0 5,100
2020/08/06 1,086.0 1,095.0 1,085.0 1,085.0 4,000
2020/08/05 1,089.0 1,092.0 1,080.0 1,086.0 5,100
2020/08/04 1,089.0 1,101.0 1,086.0 1,089.0 7,000
2020/08/03 1,060.0 1,089.0 1,060.0 1,089.0 4,400
2020/07/31 1,100.0 1,100.0 1,051.0 1,051.0 18,600
2020/07/30 1,100.0 1,120.0 1,098.0 1,120.0 6,600
2020/07/29 1,147.0 1,147.0 1,090.0 1,090.0 8,800
2020/07/28 1,158.0 1,158.0 1,130.0 1,130.0 6,400
2020/07/27 1,140.0 1,153.0 1,124.0 1,153.0 15,600
2020/07/22 1,174.0 1,174.0 1,110.0 1,123.0 19,900
2020/07/21 1,129.0 1,150.0 1,123.0 1,150.0 7,700
2020/07/20 1,130.0 1,131.0 1,109.0 1,130.0 6,000
2020/07/17 1,116.0 1,130.0 1,109.0 1,129.0 5,000
2020/07/16 1,077.0 1,116.0 1,068.0 1,116.0 15,900
2020/07/15 1,065.0 1,072.0 1,055.0 1,069.0 18,900
2020/07/14 1,065.0 1,068.0 1,056.0 1,058.0 17,600
2020/07/13 1,056.0 1,077.0 1,056.0 1,065.0 19,100
2020/07/10 1,107.0 1,107.0 1,056.0 1,056.0 25,500