ビープラッツ
4381グロース/情報･通信業/BPLATS,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 559.0 | 561.0 | 546.0 | 557.0 | +6.0 | +1.09% | 11,600 |
| 2026-03-12 | 552.0 | 554.0 | 548.0 | 551.0 | +9.0 | +1.66% | 5,500 |
| 2026-03-11 | 546.0 | 552.0 | 542.0 | 542.0 | +2.0 | +0.37% | 8,100 |
| 2026-03-10 | 554.0 | 555.0 | 540.0 | 540.0 | -6.0 | -1.10% | 17,300 |
| 2026-03-09 | 543.0 | 546.0 | 540.0 | 546.0 | +1.0 | +0.18% | 15,300 |
| 2026-03-06 | 549.0 | 550.0 | 545.0 | 545.0 | -5.0 | -0.91% | 11,500 |
| 2026-03-05 | 560.0 | 560.0 | 548.0 | 550.0 | 0.0 | 0.00% | 13,000 |
| 2026-03-04 | 558.0 | 558.0 | 545.0 | 550.0 | -3.0 | -0.54% | 15,800 |
| 2026-03-03 | 552.0 | 555.0 | 550.0 | 553.0 | +1.0 | +0.18% | 8,900 |
| 2026-03-02 | 550.0 | 558.0 | 550.0 | 552.0 | +3.0 | +0.55% | 17,000 |
| 2026-02-27 | 548.0 | 559.0 | 546.0 | 549.0 | +10.0 | +1.86% | 17,900 |
| 2026-02-26 | 519.0 | 540.0 | 519.0 | 539.0 | +23.0 | +4.46% | 11,700 |
| 2026-02-25 | 507.0 | 518.0 | 507.0 | 516.0 | +10.0 | +1.98% | 7,500 |
| 2026-02-24 | 510.0 | 512.0 | 506.0 | 506.0 | -2.0 | -0.39% | 9,100 |
| 2026-02-20 | 513.0 | 514.0 | 508.0 | 508.0 | -5.0 | -0.97% | 9,300 |
| 2026-02-19 | 515.0 | 515.0 | 511.0 | 513.0 | -2.0 | -0.39% | 8,500 |
| 2026-02-18 | 520.0 | 521.0 | 515.0 | 515.0 | -5.0 | -0.96% | 8,200 |
| 2026-02-17 | 523.0 | 528.0 | 520.0 | 520.0 | -13.0 | -2.44% | 9,900 |
| 2026-02-16 | 536.0 | 540.0 | 522.0 | 533.0 | -3.0 | -0.56% | 11,700 |
| 2026-02-13 | 549.0 | 549.0 | 530.0 | 536.0 | -13.0 | -2.37% | 11,400 |
| 2026-02-12 | 557.0 | 557.0 | 543.0 | 549.0 | -8.0 | -1.44% | 12,700 |
| 2026-02-10 | 554.0 | 557.0 | 550.0 | 557.0 | +8.0 | +1.46% | 4,300 |
| 2026-02-09 | 552.0 | 555.0 | 544.0 | 549.0 | +5.0 | +0.92% | 5,800 |
| 2026-02-06 | 550.0 | 550.0 | 543.0 | 544.0 | -6.0 | -1.09% | 5,800 |
| 2026-02-05 | 552.0 | 557.0 | 550.0 | 550.0 | -8.0 | -1.43% | 9,900 |
| 2026-02-04 | 563.0 | 565.0 | 553.0 | 558.0 | -4.0 | -0.71% | 7,700 |
| 2026-02-03 | 574.0 | 577.0 | 560.0 | 562.0 | -9.0 | -1.58% | 7,500 |
| 2026-02-02 | 578.0 | 578.0 | 571.0 | 571.0 | -4.0 | -0.70% | 4,900 |
| 2026-01-30 | 584.0 | 585.0 | 570.0 | 575.0 | +1.0 | +0.17% | 6,100 |
| 2026-01-29 | 588.0 | 588.0 | 573.0 | 574.0 | -8.0 | -1.37% | 4,500 |
| 2026-01-28 | 590.0 | 590.0 | 582.0 | 582.0 | 0.0 | 0.00% | 6,500 |
| 2026-01-27 | 581.0 | 590.0 | 580.0 | 582.0 | +2.0 | +0.34% | 5,200 |
| 2026-01-26 | 581.0 | 584.0 | 579.0 | 580.0 | -5.0 | -0.85% | 5,400 |
| 2026-01-23 | 582.0 | 588.0 | 570.0 | 585.0 | +1.0 | +0.17% | 12,000 |
| 2026-01-22 | 579.0 | 586.0 | 574.0 | 584.0 | +8.0 | +1.39% | 10,600 |
| 2026-01-21 | 558.0 | 578.0 | 556.0 | 576.0 | +14.0 | +2.49% | 14,600 |
| 2026-01-20 | 555.0 | 562.0 | 552.0 | 562.0 | +6.0 | +1.08% | 5,500 |
| 2026-01-19 | 547.0 | 556.0 | 545.0 | 556.0 | +11.0 | +2.02% | 7,200 |
| 2026-01-16 | 541.0 | 545.0 | 537.0 | 545.0 | +11.0 | +2.06% | 7,700 |
| 2026-01-15 | 540.0 | 544.0 | 534.0 | 534.0 | -3.0 | -0.56% | 9,600 |
| 2026-01-14 | 533.0 | 539.0 | 533.0 | 537.0 | +6.0 | +1.13% | 4,300 |
| 2026-01-13 | 549.0 | 549.0 | 530.0 | 531.0 | +2.0 | +0.38% | 13,700 |
| 2026-01-09 | 532.0 | 539.0 | 527.0 | 529.0 | -2.0 | -0.38% | 6,300 |
| 2026-01-08 | 534.0 | 534.0 | 525.0 | 531.0 | +4.0 | +0.76% | 3,900 |
| 2026-01-07 | 515.0 | 527.0 | 515.0 | 527.0 | +12.0 | +2.33% | 10,200 |
| 2026-01-06 | 545.0 | 545.0 | 511.0 | 515.0 | -15.0 | -2.83% | 28,500 |
| 2026-01-05 | 521.0 | 531.0 | 520.0 | 530.0 | +17.0 | +3.31% | 15,600 |
| 2025-12-30 | 506.0 | 523.0 | 506.0 | 513.0 | +5.0 | +0.98% | 16,000 |
| 2025-12-29 | 488.0 | 509.0 | 488.0 | 508.0 | +21.0 | +4.31% | 14,400 |
| 2025-12-26 | 480.0 | 492.0 | 478.0 | 487.0 | +12.0 | +2.53% | 18,800 |
| 2025-12-25 | 475.0 | 483.0 | 472.0 | 475.0 | -3.0 | -0.63% | 38,900 |
| 2025-12-24 | 489.0 | 490.0 | 477.0 | 478.0 | -11.0 | -2.25% | 31,600 |
| 2025-12-23 | 494.0 | 500.0 | 485.0 | 489.0 | -3.0 | -0.61% | 17,200 |
| 2025-12-22 | 518.0 | 519.0 | 481.0 | 492.0 | -31.0 | -5.93% | 49,500 |
| 2025-12-19 | 528.0 | 528.0 | 520.0 | 523.0 | -2.0 | -0.38% | 15,600 |
| 2025-12-18 | 555.0 | 555.0 | 525.0 | 525.0 | -29.0 | -5.23% | 27,800 |
| 2025-12-17 | 553.0 | 559.0 | 551.0 | 554.0 | +1.0 | +0.18% | 2,100 |
| 2025-12-16 | 557.0 | 559.0 | 551.0 | 553.0 | -1.0 | -0.18% | 4,700 |
| 2025-12-15 | 551.0 | 556.0 | 544.0 | 554.0 | +12.0 | +2.21% | 6,700 |
| 2025-12-12 | 551.0 | 553.0 | 542.0 | 542.0 | -8.0 | -1.45% | 8,100 |
| 2025-12-11 | 574.0 | 579.0 | 550.0 | 550.0 | -21.0 | -3.68% | 14,400 |
| 2025-12-10 | 575.0 | 582.0 | 568.0 | 571.0 | +2.0 | +0.35% | 5,500 |
| 2025-12-09 | 565.0 | 570.0 | 565.0 | 569.0 | -2.0 | -0.35% | 5,200 |
| 2025-12-08 | 600.0 | 600.0 | 564.0 | 571.0 | -23.0 | -3.87% | 27,900 |
| 2025-12-05 | 591.0 | 596.0 | 582.0 | 594.0 | +11.0 | +1.89% | 5,000 |
| 2025-12-04 | 587.0 | 590.0 | 583.0 | 583.0 | -2.0 | -0.34% | 4,300 |
| 2025-12-03 | 602.0 | 602.0 | 585.0 | 585.0 | -13.0 | -2.17% | 8,900 |
| 2025-12-02 | 605.0 | 605.0 | 591.0 | 598.0 | -6.0 | -0.99% | 8,500 |
| 2025-12-01 | 592.0 | 605.0 | 586.0 | 604.0 | +19.0 | +3.25% | 12,400 |
| 2025-11-28 | 581.0 | 590.0 | 581.0 | 585.0 | +4.0 | +0.69% | 6,800 |
| 2025-11-27 | 578.0 | 587.0 | 570.0 | 581.0 | +3.0 | +0.52% | 8,300 |
| 2025-11-26 | 594.0 | 595.0 | 575.0 | 578.0 | -14.0 | -2.36% | 9,300 |
| 2025-11-25 | 583.0 | 595.0 | 580.0 | 592.0 | +17.0 | +2.96% | 18,100 |
| 2025-11-21 | 568.0 | 575.0 | 561.0 | 575.0 | +16.0 | +2.86% | 11,600 |
| 2025-11-20 | 569.0 | 569.0 | 557.0 | 559.0 | -3.0 | -0.53% | 6,400 |
| 2025-11-19 | 567.0 | 567.0 | 561.0 | 562.0 | +5.0 | +0.90% | 4,000 |
| 2025-11-18 | 567.0 | 574.0 | 557.0 | 557.0 | -17.0 | -2.96% | 16,400 |
| 2025-11-17 | 602.0 | 608.0 | 557.0 | 574.0 | +22.0 | +3.99% | 111,800 |
| 2025-11-14 | 540.0 | 552.0 | 540.0 | 552.0 | +11.0 | +2.03% | 700 |
| 2025-11-13 | 541.0 | 550.0 | 541.0 | 541.0 | -5.0 | -0.92% | 600 |
| 2025-11-12 | 540.0 | 551.0 | 540.0 | 546.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-11 | 551.0 | 551.0 | 546.0 | 546.0 | -5.0 | -0.91% | 200 |
| 2025-11-10 | 542.0 | 552.0 | 540.0 | 551.0 | +8.0 | +1.47% | 3,100 |
| 2025-11-07 | 542.0 | 553.0 | 540.0 | 543.0 | -2.0 | -0.37% | 600 |
| 2025-11-06 | 550.0 | 560.0 | 545.0 | 545.0 | -3.0 | -0.55% | 1,700 |
| 2025-11-05 | 550.0 | 550.0 | 540.0 | 548.0 | -2.0 | -0.36% | 500 |
| 2025-11-04 | 540.0 | 565.0 | 540.0 | 550.0 | +11.0 | +2.04% | 2,400 |
| 2025-10-31 | 539.0 | 544.0 | 537.0 | 539.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-30 | 539.0 | 539.0 | 539.0 | 539.0 | 0.0 | 0.00% | 600 |
| 2025-10-29 | 538.0 | 539.0 | 529.0 | 539.0 | +1.0 | +0.19% | 1,100 |
| 2025-10-28 | 534.0 | 546.0 | 534.0 | 538.0 | +1.0 | +0.19% | 800 |
| 2025-10-27 | 542.0 | 546.0 | 530.0 | 537.0 | -5.0 | -0.92% | 3,700 |
| 2025-10-24 | 547.0 | 554.0 | 535.0 | 542.0 | +15.0 | +2.85% | 5,200 |
| 2025-10-23 | 528.0 | 528.0 | 524.0 | 527.0 | -11.0 | -2.04% | 400 |
| 2025-10-22 | 534.0 | 545.0 | 534.0 | 538.0 | 0.0 | 0.00% | 900 |
| 2025-10-21 | 540.0 | 543.0 | 534.0 | 538.0 | -5.0 | -0.92% | 600 |
| 2025-10-20 | 540.0 | 547.0 | 540.0 | 543.0 | +3.0 | +0.56% | 600 |
| 2025-10-17 | 540.0 | 546.0 | 534.0 | 540.0 | -20.0 | -3.57% | 1,500 |
| 2025-10-16 | 560.0 | 569.0 | 560.0 | 560.0 | +10.0 | +1.82% | 300 |
| 2025-10-15 | 537.0 | 550.0 | 536.0 | 550.0 | +6.0 | +1.10% | 2,300 |
| 2025-10-14 | 542.0 | 549.0 | 534.0 | 544.0 | -8.0 | -1.45% | 3,000 |
| 2025-10-10 | 553.0 | 560.0 | 548.0 | 552.0 | -7.0 | -1.25% | 2,700 |
| 2025-10-09 | 574.0 | 574.0 | 559.0 | 559.0 | -5.0 | -0.89% | 2,900 |
| 2025-10-08 | 556.0 | 570.0 | 556.0 | 564.0 | -2.0 | -0.35% | 3,400 |
| 2025-10-07 | 585.0 | 585.0 | 566.0 | 566.0 | -22.0 | -3.74% | 1,200 |
| 2025-10-06 | 577.0 | 596.0 | 577.0 | 588.0 | +2.0 | +0.34% | 3,400 |
| 2025-10-03 | 590.0 | 590.0 | 576.0 | 586.0 | -5.0 | -0.85% | 3,800 |
| 2025-10-02 | 597.0 | 601.0 | 590.0 | 591.0 | +3.0 | +0.51% | 4,100 |
| 2025-10-01 | 600.0 | 600.0 | 588.0 | 588.0 | -6.0 | -1.01% | 6,300 |
| 2025-09-30 | 600.0 | 603.0 | 592.0 | 594.0 | -6.0 | -1.00% | 2,000 |
| 2025-09-29 | 574.0 | 600.0 | 572.0 | 600.0 | +26.0 | +4.53% | 5,300 |
| 2025-09-26 | 589.0 | 590.0 | 571.0 | 574.0 | -14.0 | -2.38% | 6,600 |
| 2025-09-25 | 602.0 | 602.0 | 582.0 | 588.0 | -10.0 | -1.67% | 3,500 |
| 2025-09-24 | 599.0 | 600.0 | 595.0 | 598.0 | -1.0 | -0.17% | 1,800 |
| 2025-09-22 | 588.0 | 605.0 | 588.0 | 599.0 | +1.0 | +0.17% | 5,100 |
| 2025-09-19 | 592.0 | 604.0 | 592.0 | 598.0 | -2.0 | -0.33% | 3,400 |
| 2025-09-18 | 585.0 | 600.0 | 571.0 | 600.0 | +14.0 | +2.39% | 6,400 |
| 2025-09-17 | 599.0 | 603.0 | 586.0 | 586.0 | -13.0 | -2.17% | 3,000 |
| 2025-09-16 | 602.0 | 614.0 | 588.0 | 599.0 | +14.0 | +2.39% | 13,400 |
| 2025-09-12 | 615.0 | 615.0 | 562.0 | 585.0 | — | — | 40,600 |
直近120営業日分を表示