ブライトパス・バイオ(4594)の株価時系列情報
ブライトパス・バイオ(4594)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 58 | 59 | 56 | 56 | 498,600 |
2024/04/18 | 57 | 59 | 57 | 58 | 229,900 |
2024/04/17 | 58 | 58 | 56 | 57 | 459,700 |
2024/04/16 | 60 | 60 | 57 | 57 | 832,100 |
2024/04/15 | 62 | 63 | 60 | 60 | 382,300 |
2024/04/12 | 62 | 65 | 61 | 63 | 730,600 |
2024/04/11 | 62 | 62 | 61 | 61 | 215,100 |
2024/04/10 | 62 | 65 | 62 | 62 | 441,600 |
2024/04/09 | 61 | 64 | 61 | 62 | 282,200 |
2024/04/08 | 62 | 63 | 60 | 62 | 403,600 |
2024/04/05 | 57 | 65 | 56 | 62 | 2,020,000 |
2024/04/04 | 62 | 62 | 59 | 59 | 815,500 |
2024/04/03 | 64 | 65 | 61 | 61 | 1,156,000 |
2024/04/02 | 66 | 66 | 64 | 64 | 384,700 |
2024/04/01 | 66 | 68 | 65 | 66 | 539,300 |
2024/03/29 | 64 | 67 | 64 | 67 | 388,900 |
2024/03/28 | 64 | 67 | 63 | 64 | 608,800 |
2024/03/27 | 65 | 67 | 64 | 64 | 718,900 |
2024/03/26 | 67 | 67 | 64 | 65 | 847,900 |
2024/03/25 | 66 | 68 | 66 | 66 | 473,800 |
2024/03/22 | 68 | 68 | 66 | 66 | 601,800 |
2024/03/21 | 67 | 68 | 67 | 67 | 232,200 |
2024/03/19 | 67 | 67 | 66 | 67 | 290,000 |
2024/03/18 | 67 | 68 | 66 | 67 | 534,200 |
2024/03/15 | 69 | 69 | 66 | 66 | 1,106,200 |
2024/03/14 | 70 | 70 | 68 | 69 | 1,357,000 |
2024/03/13 | 73 | 73 | 70 | 70 | 671,900 |
2024/03/12 | 76 | 77 | 70 | 72 | 3,940,100 |
2024/03/11 | 75 | 90 | 74 | 81 | 9,307,000 |
2024/03/08 | 75 | 77 | 74 | 76 | 631,800 |
2024/03/07 | 79 | 79 | 73 | 74 | 1,504,700 |
2024/03/06 | 74 | 81 | 74 | 79 | 1,197,700 |
2024/03/05 | 76 | 76 | 73 | 74 | 975,000 |
2024/03/04 | 76 | 84 | 75 | 77 | 2,103,400 |
2024/03/01 | 78 | 79 | 74 | 75 | 952,900 |
2024/02/29 | 81 | 81 | 78 | 80 | 661,500 |
2024/02/28 | 81 | 83 | 80 | 81 | 697,300 |
2024/02/27 | 80 | 83 | 78 | 82 | 856,900 |
2024/02/26 | 74 | 80 | 72 | 78 | 785,800 |
2024/02/22 | 76 | 77 | 73 | 73 | 471,100 |
2024/02/21 | 78 | 78 | 75 | 75 | 646,600 |
2024/02/20 | 74 | 78 | 74 | 76 | 431,700 |
2024/02/19 | 74 | 76 | 72 | 74 | 509,600 |
2024/02/16 | 67 | 73 | 67 | 73 | 719,900 |
2024/02/15 | 71 | 71 | 67 | 67 | 970,000 |
2024/02/14 | 73 | 73 | 71 | 71 | 618,300 |
2024/02/13 | 73 | 74 | 72 | 74 | 440,500 |
2024/02/09 | 72 | 75 | 71 | 74 | 577,100 |
2024/02/08 | 76 | 76 | 72 | 72 | 857,700 |
2024/02/07 | 79 | 80 | 76 | 76 | 533,200 |
2024/02/06 | 77 | 79 | 75 | 79 | 698,500 |
2024/02/05 | 77 | 78 | 77 | 77 | 363,400 |
2024/02/02 | 79 | 80 | 77 | 77 | 498,100 |
2024/02/01 | 81 | 81 | 78 | 78 | 434,700 |
2024/01/31 | 82 | 84 | 80 | 81 | 580,200 |
2024/01/30 | 82 | 83 | 80 | 83 | 386,500 |
2024/01/29 | 81 | 85 | 80 | 81 | 717,700 |
2024/01/26 | 83 | 85 | 83 | 83 | 215,300 |
2024/01/25 | 85 | 86 | 82 | 84 | 504,100 |
2024/01/24 | 85 | 88 | 84 | 85 | 406,500 |
2024/01/23 | 87 | 87 | 85 | 85 | 243,900 |
2024/01/22 | 86 | 88 | 84 | 86 | 326,000 |
2024/01/19 | 87 | 88 | 86 | 86 | 341,500 |
2024/01/18 | 88 | 90 | 85 | 86 | 502,200 |
2024/01/17 | 92 | 92 | 87 | 87 | 571,700 |
2024/01/16 | 93 | 96 | 90 | 91 | 506,300 |
2024/01/15 | 92 | 94 | 91 | 92 | 270,500 |
2024/01/12 | 93 | 94 | 90 | 92 | 880,600 |
2024/01/11 | 94 | 99 | 92 | 93 | 1,120,300 |
2024/01/10 | 92 | 94 | 91 | 93 | 445,200 |
2024/01/09 | 88 | 94 | 88 | 91 | 835,300 |
2024/01/05 | 92 | 92 | 89 | 89 | 607,300 |
2024/01/04 | 86 | 93 | 85 | 93 | 630,600 |
2023/12/29 | 90 | 94 | 87 | 87 | 877,900 |
2023/12/28 | 83 | 90 | 81 | 90 | 1,032,900 |
2023/12/27 | 79 | 83 | 79 | 83 | 948,900 |
2023/12/26 | 77 | 83 | 77 | 79 | 755,200 |
2023/12/25 | 80 | 81 | 77 | 78 | 814,000 |
2023/12/22 | 82 | 83 | 79 | 79 | 943,500 |
2023/12/21 | 84 | 85 | 81 | 81 | 1,010,600 |
2023/12/20 | 84 | 88 | 84 | 85 | 580,900 |
2023/12/19 | 83 | 85 | 83 | 85 | 183,300 |
2023/12/18 | 83 | 86 | 83 | 83 | 649,500 |
2023/12/15 | 84 | 86 | 83 | 84 | 569,900 |
2023/12/14 | 85 | 88 | 84 | 85 | 627,100 |
2023/12/13 | 85 | 87 | 85 | 86 | 480,700 |
2023/12/12 | 86 | 87 | 83 | 84 | 870,600 |
2023/12/11 | 89 | 90 | 86 | 87 | 740,900 |
2023/12/08 | 91 | 92 | 87 | 88 | 852,400 |
2023/12/07 | 94 | 95 | 91 | 91 | 538,700 |
2023/12/06 | 93 | 96 | 93 | 94 | 284,600 |
2023/12/05 | 97 | 97 | 94 | 95 | 435,500 |
2023/12/04 | 96 | 99 | 96 | 97 | 366,500 |
2023/12/01 | 95 | 98 | 95 | 95 | 462,000 |
2023/11/30 | 97 | 98 | 93 | 94 | 662,600 |
2023/11/29 | 96 | 98 | 96 | 96 | 401,300 |
2023/11/28 | 98 | 100 | 97 | 97 | 264,300 |
2023/11/27 | 99 | 100 | 97 | 97 | 456,200 |
2023/11/24 | 98 | 101 | 98 | 100 | 478,400 |
2023/11/22 | 100 | 102 | 98 | 99 | 386,600 |
2023/11/21 | 102 | 104 | 99 | 101 | 642,700 |
2023/11/20 | 102 | 104 | 97 | 103 | 890,000 |
2023/11/17 | 100 | 103 | 97 | 98 | 1,120,200 |
2023/11/16 | 105 | 105 | 99 | 102 | 1,567,100 |
2023/11/15 | 109 | 114 | 106 | 107 | 1,152,600 |
2023/11/14 | 114 | 116 | 112 | 114 | 364,300 |
2023/11/13 | 116 | 117 | 114 | 114 | 229,300 |
2023/11/10 | 116 | 117 | 113 | 114 | 457,200 |
2023/11/09 | 118 | 120 | 117 | 118 | 350,800 |
2023/11/08 | 122 | 124 | 120 | 121 | 332,500 |
2023/11/07 | 120 | 123 | 119 | 123 | 236,700 |
2023/11/06 | 123 | 125 | 120 | 121 | 422,200 |
2023/11/02 | 119 | 123 | 119 | 123 | 528,600 |
2023/11/01 | 118 | 120 | 117 | 119 | 327,100 |
2023/10/31 | 114 | 117 | 111 | 117 | 590,900 |
2023/10/30 | 113 | 115 | 112 | 115 | 642,800 |
2023/10/27 | 113 | 115 | 111 | 113 | 430,200 |
2023/10/26 | 116 | 117 | 113 | 114 | 286,400 |
2023/10/25 | 117 | 119 | 116 | 118 | 331,100 |
2023/10/24 | 112 | 118 | 110 | 118 | 834,800 |
2023/10/23 | 116 | 119 | 113 | 113 | 524,000 |
2023/10/20 | 116 | 118 | 115 | 116 | 382,300 |
2023/10/19 | 118 | 121 | 116 | 117 | 619,800 |
2023/10/18 | 117 | 122 | 117 | 121 | 560,200 |
2023/10/17 | 119 | 122 | 114 | 117 | 1,153,700 |
2023/10/16 | 119 | 120 | 118 | 118 | 823,600 |
2023/10/13 | 124 | 126 | 121 | 122 | 587,100 |
2023/10/12 | 123 | 128 | 123 | 128 | 395,700 |
2023/10/11 | 126 | 128 | 123 | 123 | 260,800 |
2023/10/10 | 126 | 129 | 126 | 126 | 299,700 |
2023/10/06 | 122 | 125 | 122 | 125 | 232,100 |
2023/10/05 | 120 | 124 | 120 | 122 | 455,700 |
2023/10/04 | 120 | 125 | 120 | 120 | 618,800 |
2023/10/03 | 127 | 129 | 123 | 124 | 635,200 |
2023/10/02 | 136 | 137 | 129 | 129 | 654,700 |
2023/09/29 | 139 | 141 | 134 | 136 | 676,000 |
2023/09/28 | 142 | 144 | 138 | 139 | 636,100 |
2023/09/27 | 137 | 142 | 136 | 140 | 532,500 |
2023/09/26 | 135 | 148 | 135 | 140 | 2,744,000 |
2023/09/25 | 130 | 137 | 128 | 136 | 919,100 |
2023/09/22 | 121 | 129 | 121 | 129 | 743,100 |
2023/09/21 | 126 | 126 | 123 | 123 | 567,900 |
2023/09/20 | 125 | 129 | 124 | 126 | 327,700 |
2023/09/19 | 128 | 128 | 125 | 126 | 362,500 |
2023/09/15 | 128 | 130 | 127 | 129 | 335,100 |
2023/09/14 | 131 | 131 | 127 | 128 | 422,800 |
2023/09/13 | 130 | 131 | 128 | 131 | 359,500 |
2023/09/12 | 130 | 135 | 129 | 131 | 523,200 |
2023/09/11 | 129 | 131 | 128 | 129 | 352,200 |
2023/09/08 | 131 | 133 | 129 | 130 | 526,600 |
2023/09/07 | 132 | 135 | 131 | 132 | 628,500 |
2023/09/06 | 142 | 143 | 134 | 134 | 1,138,200 |
2023/09/05 | 134 | 143 | 133 | 139 | 1,070,400 |
2023/09/04 | 138 | 139 | 131 | 132 | 1,011,700 |
2023/09/01 | 133 | 147 | 129 | 137 | 3,908,000 |
2023/08/31 | 121 | 136 | 120 | 135 | 3,326,400 |
2023/08/30 | 121 | 122 | 119 | 120 | 227,000 |
2023/08/29 | 119 | 122 | 119 | 122 | 339,300 |
2023/08/28 | 123 | 124 | 119 | 119 | 279,400 |
2023/08/25 | 118 | 124 | 117 | 123 | 498,300 |
2023/08/24 | 123 | 125 | 119 | 119 | 366,600 |
2023/08/23 | 119 | 123 | 119 | 123 | 367,800 |
2023/08/22 | 120 | 123 | 119 | 120 | 378,400 |
2023/08/21 | 114 | 123 | 114 | 120 | 696,600 |
2023/08/18 | 112 | 117 | 110 | 115 | 452,500 |
2023/08/17 | 114 | 115 | 110 | 112 | 812,900 |
2023/08/16 | 116 | 118 | 114 | 116 | 422,200 |
2023/08/15 | 112 | 119 | 112 | 119 | 619,500 |
2023/08/14 | 121 | 121 | 113 | 114 | 1,627,800 |
2023/08/10 | 125 | 126 | 121 | 121 | 923,400 |
2023/08/09 | 127 | 128 | 126 | 126 | 347,600 |
2023/08/08 | 131 | 132 | 126 | 126 | 359,500 |
2023/08/07 | 126 | 133 | 125 | 131 | 748,400 |
2023/08/04 | 125 | 128 | 124 | 126 | 309,700 |
2023/08/03 | 126 | 128 | 125 | 125 | 228,400 |
2023/08/02 | 127 | 129 | 126 | 127 | 412,500 |
2023/08/01 | 128 | 130 | 127 | 128 | 180,200 |
2023/07/31 | 128 | 130 | 127 | 127 | 167,800 |
2023/07/28 | 125 | 128 | 124 | 128 | 817,200 |
2023/07/27 | 126 | 129 | 126 | 127 | 398,200 |
2023/07/26 | 127 | 129 | 126 | 127 | 351,200 |
2023/07/25 | 129 | 130 | 127 | 128 | 528,900 |
2023/07/24 | 130 | 132 | 129 | 129 | 275,600 |
2023/07/21 | 130 | 131 | 128 | 130 | 452,200 |
2023/07/20 | 131 | 133 | 129 | 130 | 544,700 |
2023/07/19 | 134 | 135 | 131 | 132 | 449,000 |
2023/07/18 | 138 | 140 | 133 | 133 | 713,300 |
2023/07/14 | 139 | 141 | 137 | 138 | 421,700 |
2023/07/13 | 137 | 140 | 133 | 138 | 708,400 |
2023/07/12 | 136 | 142 | 136 | 137 | 775,200 |
2023/07/11 | 138 | 139 | 135 | 136 | 676,900 |
2023/07/10 | 139 | 141 | 135 | 138 | 633,800 |
2023/07/07 | 133 | 140 | 132 | 138 | 1,188,000 |
2023/07/06 | 136 | 137 | 132 | 133 | 1,089,000 |
2023/07/05 | 140 | 141 | 134 | 137 | 1,095,200 |
2023/07/04 | 133 | 143 | 132 | 142 | 1,723,900 |
2023/07/03 | 131 | 136 | 130 | 133 | 1,243,500 |
2023/06/30 | 128 | 132 | 126 | 132 | 449,300 |
2023/06/29 | 128 | 130 | 127 | 129 | 420,000 |
2023/06/28 | 126 | 130 | 126 | 129 | 515,800 |