KabuInsight

ビーピー・カストロール

5015
スタンダード/石油･石炭製品/BP Castrol K.K.
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
2026-03-13999.01,005.0995.01,002.0+1.0+0.10%20,000
2026-03-121,002.01,009.01,000.01,001.0-8.0-0.79%15,800
2026-03-111,010.01,015.01,008.01,009.00.00.00%25,500
2026-03-101,006.01,011.01,006.01,009.0+3.0+0.30%11,700
2026-03-091,014.01,014.0999.01,006.0-10.0-0.98%24,100
2026-03-061,000.01,020.01,000.01,016.0+7.0+0.69%28,300
2026-03-05987.01,009.0987.01,009.0+26.0+2.64%25,000
2026-03-04996.0996.0976.0983.0-15.0-1.50%51,500
2026-03-031,000.01,002.0996.0998.00.00.00%17,000
2026-03-021,001.01,003.0997.0998.0-4.0-0.40%33,500
2026-02-27999.01,002.0997.01,002.0+4.0+0.40%19,300
2026-02-26998.01,001.0998.0998.00.00.00%12,200
2026-02-251,000.01,000.0996.0998.0-1.0-0.10%13,300
2026-02-241,000.01,000.0996.0999.0+1.0+0.10%11,600
2026-02-20999.01,000.0996.0998.0-1.0-0.10%10,900
2026-02-191,005.01,005.0997.0999.0-1.0-0.10%10,600
2026-02-181,006.01,007.0997.01,000.0-4.0-0.40%28,200
2026-02-17978.01,007.0975.01,004.0+26.0+2.66%56,400
2026-02-16975.0980.0970.0978.0+10.0+1.03%26,600
2026-02-13974.0975.0967.0968.0-3.0-0.31%28,400
2026-02-12965.0975.0965.0971.0+11.0+1.15%43,300
2026-02-10942.0965.0942.0960.0+14.0+1.48%48,200
2026-02-09956.0964.0946.0946.0+3.0+0.32%66,900
2026-02-06940.0953.0930.0943.0+3.0+0.32%55,200
2026-02-05938.0940.0933.0940.00.00.00%17,100
2026-02-04935.0940.0935.0940.0+5.0+0.53%6,400
2026-02-03936.0939.0934.0935.0+3.0+0.32%9,100
2026-02-02926.0938.0926.0932.0+7.0+0.76%9,300
2026-01-30926.0942.0924.0925.0-1.0-0.11%23,000
2026-01-29924.0927.0922.0926.0+2.0+0.22%6,900
2026-01-28925.0929.0924.0924.0-4.0-0.43%9,000
2026-01-27932.0933.0926.0928.0-4.0-0.43%7,900
2026-01-26932.0935.0930.0932.0-1.0-0.11%8,300
2026-01-23930.0939.0930.0933.0+3.0+0.32%8,500
2026-01-22931.0932.0925.0930.0+5.0+0.54%10,400
2026-01-21930.0930.0923.0925.0-8.0-0.86%20,600
2026-01-20935.0935.0931.0933.0+2.0+0.21%5,600
2026-01-19939.0939.0931.0931.0-11.0-1.17%9,700
2026-01-16938.0942.0936.0942.00.00.00%12,700
2026-01-15930.0945.0923.0942.0+15.0+1.62%41,800
2026-01-14918.0930.0918.0927.0+9.0+0.98%26,900
2026-01-13920.0922.0916.0918.0-2.0-0.22%33,100
2026-01-09919.0924.0915.0920.0-2.0-0.22%27,900
2026-01-08927.0928.0920.0922.0-6.0-0.65%18,000
2026-01-07916.0928.0916.0928.0+8.0+0.87%18,000
2026-01-06927.0927.0917.0920.0-4.0-0.43%32,000
2026-01-05925.0929.0920.0924.0-1.0-0.11%18,300
2025-12-30917.0925.0915.0925.0+6.0+0.65%15,400
2025-12-29902.0920.0901.0919.0-27.0-2.85%54,100
2025-12-26958.0965.0945.0946.0-16.0-1.66%58,700
2025-12-25960.0963.0958.0962.0+2.0+0.21%28,900
2025-12-24957.0960.0955.0960.0+4.0+0.42%10,900
2025-12-23955.0959.0952.0956.00.00.00%23,900
2025-12-22958.0960.0956.0956.00.00.00%22,500
2025-12-19956.0960.0955.0956.00.00.00%8,900
2025-12-18955.0961.0955.0956.0-4.0-0.42%10,200
2025-12-17951.0965.0951.0960.0+3.0+0.31%23,800
2025-12-16958.0963.0955.0957.0-1.0-0.10%10,800
2025-12-15953.0958.0953.0958.0+3.0+0.31%8,200
2025-12-12955.0957.0952.0955.00.00.00%19,000
2025-12-11961.0961.0955.0955.0-4.0-0.42%5,000
2025-12-10953.0959.0953.0959.0+4.0+0.42%8,400
2025-12-09954.0957.0953.0955.0-2.0-0.21%5,800
2025-12-08959.0960.0952.0957.0-2.0-0.21%17,000
2025-12-05964.0964.0959.0959.0-5.0-0.52%15,500
2025-12-04961.0964.0960.0964.0+1.0+0.10%9,200
2025-12-03966.0966.0963.0963.0-2.0-0.21%8,600
2025-12-02965.0965.0964.0965.00.00.00%12,900
2025-12-01964.0965.0962.0965.0+2.0+0.21%17,600
2025-11-28960.0964.0960.0963.0+4.0+0.42%10,500
2025-11-27957.0960.0956.0959.0+2.0+0.21%13,300
2025-11-26959.0959.0955.0957.0+3.0+0.31%9,000
2025-11-25956.0956.0949.0954.0-1.0-0.10%8,700
2025-11-21952.0955.0951.0955.0+3.0+0.32%7,500
2025-11-20952.0954.0946.0952.0+2.0+0.21%8,800
2025-11-19941.0950.0937.0950.0+8.0+0.85%9,000
2025-11-18956.0956.0942.0942.0-14.0-1.46%14,700
2025-11-17950.0956.0948.0956.0+6.0+0.63%26,100
2025-11-14948.0951.0945.0950.0+2.0+0.21%19,000
2025-11-13940.0948.0934.0948.0+10.0+1.07%30,900
2025-11-12929.0938.0929.0938.0+9.0+0.97%10,400
2025-11-11928.0932.0928.0929.0+1.0+0.11%7,300
2025-11-10930.0930.0923.0928.0+4.0+0.43%5,900
2025-11-07929.0935.0923.0924.0-7.0-0.75%8,200
2025-11-06930.0943.0920.0931.0+9.0+0.98%28,000
2025-11-05939.0939.0920.0922.0-17.0-1.81%16,000
2025-11-04935.0939.0918.0939.0+9.0+0.97%22,800
2025-10-31940.0940.0922.0930.0-5.0-0.53%17,600
2025-10-30927.0935.0925.0935.0+16.0+1.74%11,700
2025-10-29943.0943.0919.0919.0-16.0-1.71%14,000
2025-10-28940.0942.0934.0935.0-4.0-0.43%18,600
2025-10-27943.0945.0936.0939.00.00.00%12,100
2025-10-24937.0946.0937.0939.0-3.0-0.32%14,100
2025-10-23925.0942.0923.0942.0+21.0+2.28%36,000
2025-10-22929.0929.0921.0921.0-3.0-0.32%11,200
2025-10-21929.0929.0916.0924.0+4.0+0.43%11,200
2025-10-20918.0929.0918.0920.0+6.0+0.66%24,900
2025-10-17919.0920.0914.0914.0-4.0-0.44%9,400
2025-10-16910.0918.0910.0918.0+9.0+0.99%11,800
2025-10-15906.0910.0899.0909.0+10.0+1.11%8,500
2025-10-14901.0908.0899.0899.0-8.0-0.88%17,600
2025-10-10909.0914.0903.0907.0-1.0-0.11%8,300
2025-10-09903.0914.0903.0908.0+5.0+0.55%23,800
2025-10-08898.0905.0898.0903.0+7.0+0.78%14,200
2025-10-07899.0900.0895.0896.0-3.0-0.33%13,300
2025-10-06899.0899.0892.0899.0+8.0+0.90%13,500
2025-10-03889.0893.0888.0891.0+1.0+0.11%7,700
2025-10-02896.0896.0888.0890.0-6.0-0.67%7,900
2025-10-01902.0902.0890.0896.0-5.0-0.55%40,900
2025-09-30899.0902.0898.0901.0+6.0+0.67%28,100
2025-09-29890.0895.0889.0895.0+6.0+0.67%18,100
2025-09-26884.0889.0883.0889.0+4.0+0.45%9,900
2025-09-25888.0888.0885.0885.0-3.0-0.34%8,000
2025-09-24885.0888.0881.0888.0+3.0+0.34%17,800
2025-09-22880.0885.0878.0885.0+5.0+0.57%13,900
2025-09-19883.0883.0875.0880.00.00.00%12,500
2025-09-18883.0883.0876.0880.0-3.0-0.34%11,800
2025-09-17882.0883.0878.0883.0+3.0+0.34%3,200
2025-09-16880.0882.0878.0880.0-2.0-0.23%6,100
2025-09-12884.0884.0879.0882.0——10,100

直近120営業日分を表示