KabuInsight

ビーアンドピー

7804
スタンダード/その他製品/B&P Co.,Ltd.
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
2026-03-132,403.02,432.02,403.02,411.0-27.0-1.11%2,600
2026-03-122,474.02,476.02,434.02,438.0-36.0-1.46%3,900
2026-03-112,435.02,498.02,435.02,474.0+39.0+1.60%12,400
2026-03-102,481.02,503.02,432.02,435.0-173.0-6.63%25,700
2026-03-092,502.02,613.02,502.02,608.0-23.0-0.87%6,400
2026-03-062,625.02,633.02,625.02,631.0-3.0-0.11%800
2026-03-052,576.02,637.02,546.02,634.0+89.0+3.50%3,600
2026-03-042,592.02,592.02,511.02,545.0-92.0-3.49%6,100
2026-03-032,667.02,667.02,635.02,637.0-18.0-0.68%4,000
2026-03-022,654.02,664.02,623.02,655.00.00.00%4,300
2026-02-272,647.02,659.02,631.02,655.0+8.0+0.30%3,300
2026-02-262,653.02,654.02,604.02,647.0+17.0+0.65%3,200
2026-02-252,614.02,636.02,610.02,630.0+4.0+0.15%3,100
2026-02-242,626.02,626.02,625.02,626.0+1.0+0.04%400
2026-02-202,635.02,639.02,611.02,625.0-6.0-0.23%1,400
2026-02-192,610.02,631.02,589.02,631.0+21.0+0.80%2,000
2026-02-182,607.02,610.02,581.02,610.0+25.0+0.97%2,100
2026-02-172,598.02,598.02,585.02,585.00.00.00%1,000
2026-02-162,599.02,600.02,582.02,585.0+10.0+0.39%1,400
2026-02-132,596.02,599.02,574.02,575.0+1.0+0.04%4,200
2026-02-122,561.02,579.02,561.02,574.0+6.0+0.23%2,000
2026-02-102,577.02,577.02,534.02,568.0+8.0+0.31%4,000
2026-02-092,570.02,574.02,550.02,560.0+10.0+0.39%2,900
2026-02-062,568.02,570.02,550.02,550.0-13.0-0.51%800
2026-02-052,550.02,563.02,536.02,563.0+19.0+0.75%2,200
2026-02-042,550.02,558.02,533.02,544.0+1.0+0.04%1,500
2026-02-032,516.02,543.02,516.02,543.0+28.0+1.11%1,400
2026-02-022,537.02,550.02,515.02,515.0-6.0-0.24%3,300
2026-01-302,530.02,530.02,520.02,521.0-3.0-0.12%600
2026-01-292,491.02,524.02,491.02,524.0+14.0+0.56%1,200
2026-01-282,515.02,515.02,480.02,510.0-14.0-0.55%3,500
2026-01-272,527.02,527.02,505.02,524.0-3.0-0.12%1,600
2026-01-262,529.02,529.02,522.02,527.0+4.0+0.16%1,600
2026-01-232,527.02,540.02,501.02,523.0-4.0-0.16%3,000
2026-01-222,555.02,570.02,526.02,527.0-28.0-1.10%1,700
2026-01-212,563.02,563.02,531.02,555.0-15.0-0.58%1,500
2026-01-202,570.02,571.02,558.02,570.0-5.0-0.19%1,900
2026-01-192,561.02,632.02,532.02,575.0+14.0+0.55%4,300
2026-01-162,540.02,561.02,530.02,561.00.00.00%4,700
2026-01-152,577.02,577.02,550.02,561.00.00.00%2,400
2026-01-142,584.02,585.02,561.02,561.0-23.0-0.89%2,200
2026-01-132,550.02,585.02,535.02,584.0+42.0+1.65%3,900
2026-01-092,572.02,572.02,540.02,542.0-8.0-0.31%3,600
2026-01-082,543.02,568.02,541.02,550.0+10.0+0.39%4,300
2026-01-072,535.02,540.02,530.02,540.0+5.0+0.20%1,500
2026-01-062,500.02,543.02,500.02,535.0+50.0+2.01%4,800
2026-01-052,479.02,495.02,470.02,485.0+33.0+1.35%4,300
2025-12-302,450.02,469.02,439.02,452.0+14.0+0.57%2,400
2025-12-292,415.02,449.02,407.02,438.0+38.0+1.58%3,500
2025-12-262,430.02,430.02,400.02,400.0-30.0-1.23%9,100
2025-12-252,432.02,447.02,423.02,430.0-20.0-0.82%4,300
2025-12-242,474.02,476.02,450.02,450.0-2.0-0.08%2,500
2025-12-232,451.02,474.02,449.02,452.0+2.0+0.08%4,000
2025-12-222,468.02,473.02,450.02,450.0-15.0-0.61%4,100
2025-12-192,476.02,478.02,462.02,465.0+10.0+0.41%2,300
2025-12-182,451.02,455.02,424.02,455.0+3.0+0.12%2,500
2025-12-172,426.02,453.02,420.02,452.0+29.0+1.20%6,900
2025-12-162,409.02,430.02,409.02,423.0+11.0+0.46%2,500
2025-12-152,414.02,432.02,406.02,412.0-2.0-0.08%5,500
2025-12-122,414.02,427.02,400.02,414.0-14.0-0.58%6,500
2025-12-112,466.02,466.02,400.02,428.0-47.0-1.90%11,200
2025-12-102,560.02,560.02,420.02,475.0-182.0-6.85%36,800
2025-12-092,627.02,657.02,570.02,657.0+34.0+1.30%24,600
2025-12-082,576.02,623.02,553.02,623.0+54.0+2.10%9,400
2025-12-052,521.02,569.02,515.02,569.0+39.0+1.54%3,600
2025-12-042,550.02,564.02,518.02,530.0-20.0-0.78%4,000
2025-12-032,585.02,585.02,550.02,550.0-35.0-1.35%1,600
2025-12-022,610.02,610.02,517.02,585.0-25.0-0.96%3,400
2025-12-012,583.02,610.02,583.02,610.0+27.0+1.05%3,800
2025-11-282,597.02,610.02,570.02,583.0-24.0-0.92%4,700
2025-11-272,600.02,607.02,535.02,607.0+3.0+0.12%9,400
2025-11-262,626.02,635.02,511.02,604.0+194.0+8.05%62,600
2025-11-252,360.02,427.02,360.02,410.0+50.0+2.12%5,600
2025-11-212,330.02,375.02,323.02,360.0+5.0+0.21%5,200
2025-11-202,367.02,397.02,345.02,355.0-12.0-0.51%4,000
2025-11-192,370.02,370.02,319.02,367.0+2.0+0.08%5,000
2025-11-182,410.02,417.02,359.02,365.0-68.0-2.79%6,400
2025-11-172,442.02,450.02,400.02,433.0+20.0+0.83%8,100
2025-11-142,471.02,472.02,413.02,413.0-58.0-2.35%8,000
2025-11-132,446.02,486.02,446.02,471.0+49.0+2.02%9,400
2025-11-122,400.02,422.02,400.02,422.0+40.0+1.68%4,400
2025-11-112,411.02,424.02,382.02,382.0-29.0-1.20%6,300
2025-11-102,393.02,413.02,384.02,411.0+25.0+1.05%4,500
2025-11-072,345.02,405.02,312.02,386.0+29.0+1.23%8,900
2025-11-062,372.02,400.02,347.02,357.0-25.0-1.05%5,000
2025-11-052,369.02,385.02,262.02,382.0-5.0-0.21%26,900
2025-11-042,470.02,493.02,369.02,387.0-83.0-3.36%12,500
2025-10-312,508.02,512.02,470.02,470.0-47.0-1.87%9,700
2025-10-302,549.02,549.02,423.02,517.0-126.0-4.77%25,000
2025-10-292,655.02,677.02,634.02,643.0+10.0+0.38%13,300
2025-10-282,645.02,675.02,633.02,633.0-9.0-0.34%7,500
2025-10-272,634.02,655.02,623.02,642.0+12.0+0.46%7,600
2025-10-242,645.02,661.02,630.02,630.0-10.0-0.38%5,400
2025-10-232,655.02,681.02,630.02,640.0-15.0-0.56%6,000
2025-10-222,650.02,665.02,640.02,655.0+6.0+0.23%5,900
2025-10-212,672.02,700.02,648.02,649.0-34.0-1.27%9,000
2025-10-202,709.02,725.02,619.02,683.0-4.0-0.15%7,900
2025-10-172,696.02,701.02,677.02,687.0+8.0+0.30%2,800
2025-10-162,660.02,713.02,660.02,679.0+29.0+1.09%9,300
2025-10-152,619.02,659.02,610.02,650.0+49.0+1.88%5,400
2025-10-142,608.02,640.02,585.02,601.0-41.0-1.55%10,900
2025-10-102,729.02,729.02,554.02,642.0-69.0-2.55%18,000
2025-10-092,728.02,728.02,707.02,711.0-17.0-0.62%4,100
2025-10-082,726.02,774.02,709.02,728.0+7.0+0.26%10,000
2025-10-072,736.02,745.02,720.02,721.0-50.0-1.80%9,700
2025-10-062,795.02,798.02,742.02,771.0+26.0+0.95%15,400
2025-10-032,700.02,763.02,675.02,745.0+45.0+1.67%8,900
2025-10-022,729.02,729.02,651.02,700.0-30.0-1.10%6,200
2025-10-012,770.02,776.02,686.02,730.0-40.0-1.44%8,200
2025-09-302,778.02,784.02,763.02,770.00.00.00%4,100
2025-09-292,760.02,842.02,750.02,770.0+16.0+0.58%12,000
2025-09-262,792.02,793.02,750.02,754.0-40.0-1.43%5,500
2025-09-252,768.02,794.02,744.02,794.0+51.0+1.86%7,400
2025-09-242,700.02,743.02,692.02,743.0+32.0+1.18%7,500
2025-09-222,695.02,724.02,695.02,711.0+66.0+2.50%4,500
2025-09-192,700.02,744.02,638.02,645.0-44.0-1.64%11,900
2025-09-182,650.02,690.02,628.02,689.0+65.0+2.48%13,500
2025-09-172,645.02,647.02,600.02,624.0-2.0-0.08%7,700
2025-09-162,565.02,641.02,565.02,626.0+63.0+2.46%14,200
2025-09-122,584.02,598.02,534.02,563.0——20,600

直近120営業日分を表示