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 |
---|---|---|---|---|---|
2016/12/30 | 668 | 698 | 667 | 694 | 764,600 |
2016/12/29 | 676 | 678 | 665 | 669 | 378,000 |
2016/12/28 | 667 | 678 | 665 | 671 | 491,800 |
2016/12/27 | 664 | 679 | 664 | 670 | 965,900 |
2016/12/26 | 644 | 677 | 640 | 664 | 1,428,100 |
2016/12/22 | 656 | 665 | 650 | 652 | 612,200 |
2016/12/21 | 680 | 686 | 654 | 659 | 1,221,100 |
2016/12/20 | 696 | 699 | 687 | 690 | 672,400 |
2016/12/19 | 697 | 726 | 697 | 699 | 773,300 |
2016/12/16 | 727 | 727 | 702 | 707 | 801,100 |
2016/12/15 | 691 | 735 | 688 | 727 | 2,547,900 |
2016/12/14 | 728 | 732 | 701 | 702 | 1,098,600 |
2016/12/13 | 730 | 738 | 717 | 725 | 1,445,200 |
2016/12/12 | 754 | 770 | 722 | 726 | 5,951,200 |
2016/12/09 | 680 | 730 | 666 | 699 | 2,634,100 |
2016/12/08 | 724 | 776 | 689 | 695 | 6,278,200 |
2016/12/07 | 650 | 753 | 634 | 753 | 5,553,800 |
2016/12/06 | 682 | 682 | 651 | 653 | 1,137,900 |
2016/12/05 | 678 | 704 | 666 | 675 | 1,645,000 |
2016/12/02 | 710 | 721 | 681 | 685 | 1,469,000 |
2016/12/01 | 714 | 743 | 686 | 708 | 3,418,100 |
2016/11/30 | 760 | 773 | 725 | 725 | 3,043,800 |
2016/11/29 | 786 | 808 | 775 | 783 | 3,299,000 |
2016/11/28 | 780 | 824 | 750 | 774 | 8,559,500 |
2016/11/25 | 811 | 852 | 736 | 750 | 9,301,300 |
2016/11/24 | 760 | 898 | 725 | 833 | 22,603,000 |
2016/11/22 | 750 | 760 | 710 | 760 | 11,035,500 |
2016/11/21 | 660 | 660 | 660 | 660 | 197,900 |
2016/11/18 | 576 | 580 | 556 | 560 | 686,800 |
2016/11/17 | 566 | 580 | 558 | 574 | 671,800 |
2016/11/16 | 536 | 583 | 530 | 565 | 1,209,900 |
2016/11/15 | 533 | 548 | 522 | 540 | 955,700 |
2016/11/14 | 505 | 556 | 505 | 531 | 831,600 |
2016/11/11 | 521 | 526 | 508 | 514 | 660,700 |
2016/11/10 | 529 | 534 | 512 | 526 | 890,200 |
2016/11/09 | 534 | 537 | 471 | 497 | 1,996,400 |
2016/11/08 | 551 | 555 | 536 | 538 | 598,300 |
2016/11/07 | 547 | 560 | 537 | 553 | 722,200 |
2016/11/04 | 540 | 581 | 533 | 547 | 1,909,200 |
2016/11/02 | 561 | 561 | 529 | 535 | 1,283,100 |
2016/11/01 | 575 | 576 | 559 | 567 | 753,600 |
2016/10/31 | 597 | 597 | 581 | 583 | 976,500 |
2016/10/28 | 602 | 607 | 597 | 600 | 417,900 |
2016/10/27 | 610 | 611 | 597 | 600 | 667,600 |
2016/10/26 | 614 | 626 | 606 | 613 | 530,700 |
2016/10/25 | 635 | 636 | 596 | 614 | 1,516,000 |
2016/10/24 | 652 | 655 | 636 | 640 | 680,200 |
2016/10/21 | 650 | 664 | 647 | 651 | 612,900 |
2016/10/20 | 664 | 666 | 652 | 653 | 864,400 |
2016/10/19 | 664 | 672 | 664 | 665 | 448,100 |
2016/10/18 | 665 | 677 | 662 | 666 | 472,800 |
2016/10/17 | 674 | 675 | 662 | 669 | 605,800 |
2016/10/14 | 685 | 689 | 680 | 680 | 338,500 |
2016/10/13 | 680 | 691 | 672 | 687 | 488,900 |
2016/10/12 | 672 | 694 | 670 | 676 | 474,300 |
2016/10/11 | 668 | 704 | 666 | 672 | 997,200 |
2016/10/07 | 678 | 680 | 670 | 672 | 474,400 |
2016/10/06 | 683 | 688 | 680 | 684 | 460,400 |
2016/10/05 | 700 | 700 | 680 | 683 | 737,700 |
2016/10/04 | 705 | 710 | 692 | 694 | 627,000 |
2016/10/03 | 700 | 704 | 690 | 704 | 649,200 |
2016/09/30 | 692 | 707 | 689 | 695 | 529,300 |
2016/09/29 | 718 | 718 | 691 | 704 | 861,600 |
2016/09/28 | 719 | 738 | 705 | 713 | 1,549,500 |
2016/09/27 | 691 | 715 | 679 | 714 | 1,086,700 |
2016/09/26 | 715 | 720 | 697 | 697 | 1,401,900 |
2016/09/23 | 689 | 717 | 683 | 711 | 1,723,800 |
2016/09/21 | 681 | 688 | 667 | 687 | 786,200 |
2016/09/20 | 673 | 680 | 668 | 672 | 558,400 |
2016/09/16 | 686 | 689 | 673 | 681 | 596,900 |
2016/09/15 | 684 | 696 | 678 | 684 | 646,100 |
2016/09/14 | 702 | 711 | 690 | 690 | 708,800 |
2016/09/13 | 701 | 720 | 698 | 706 | 773,000 |
2016/09/12 | 700 | 710 | 685 | 691 | 799,600 |
2016/09/09 | 705 | 724 | 693 | 712 | 1,060,100 |
2016/09/08 | 729 | 732 | 691 | 704 | 1,076,500 |
2016/09/07 | 702 | 734 | 695 | 718 | 1,258,200 |
2016/09/06 | 687 | 728 | 683 | 712 | 1,774,500 |
2016/09/05 | 680 | 693 | 670 | 684 | 941,000 |
2016/09/02 | 687 | 698 | 674 | 680 | 1,583,600 |
2016/09/01 | 752 | 759 | 697 | 702 | 5,913,600 |
2016/08/31 | 670 | 767 | 658 | 767 | 6,179,700 |
2016/08/30 | 652 | 668 | 650 | 667 | 706,500 |
2016/08/29 | 660 | 666 | 648 | 650 | 414,300 |
2016/08/26 | 655 | 661 | 644 | 653 | 548,200 |
2016/08/25 | 676 | 677 | 658 | 660 | 470,100 |
2016/08/24 | 676 | 682 | 668 | 673 | 461,600 |
2016/08/23 | 660 | 691 | 658 | 681 | 939,400 |
2016/08/22 | 665 | 675 | 655 | 657 | 885,300 |
2016/08/19 | 695 | 695 | 671 | 673 | 628,700 |
2016/08/18 | 682 | 704 | 677 | 677 | 946,800 |
2016/08/17 | 716 | 726 | 692 | 692 | 1,878,600 |
2016/08/16 | 734 | 758 | 721 | 739 | 5,275,700 |
2016/08/15 | 724 | 730 | 677 | 684 | 2,451,300 |
2016/08/12 | 643 | 690 | 637 | 669 | 1,634,100 |
2016/08/10 | 660 | 698 | 649 | 649 | 2,820,300 |
2016/08/09 | 640 | 665 | 637 | 645 | 1,429,100 |
2016/08/08 | 666 | 674 | 640 | 641 | 1,604,400 |
2016/08/05 | 721 | 728 | 682 | 686 | 1,701,000 |
2016/08/04 | 731 | 753 | 708 | 711 | 1,739,600 |
2016/08/03 | 778 | 807 | 711 | 717 | 4,356,500 |
2016/08/02 | 715 | 799 | 713 | 784 | 3,520,000 |
2016/08/01 | 675 | 758 | 670 | 723 | 4,324,000 |
2016/07/29 | 680 | 687 | 635 | 682 | 2,520,200 |
2016/07/28 | 710 | 710 | 689 | 689 | 1,032,100 |
2016/07/27 | 715 | 720 | 700 | 700 | 1,061,000 |
2016/07/26 | 722 | 741 | 710 | 711 | 1,426,500 |
2016/07/25 | 716 | 738 | 705 | 708 | 1,539,700 |
2016/07/22 | 736 | 759 | 722 | 730 | 1,608,700 |
2016/07/21 | 738 | 800 | 721 | 762 | 3,628,200 |
2016/07/20 | 729 | 771 | 710 | 725 | 2,052,100 |
2016/07/19 | 738 | 752 | 685 | 730 | 2,725,500 |
2016/07/15 | 783 | 783 | 746 | 750 | 2,576,200 |
2016/07/14 | 804 | 819 | 786 | 793 | 2,311,700 |
2016/07/13 | 821 | 824 | 804 | 805 | 1,875,300 |
2016/07/12 | 828 | 835 | 806 | 821 | 2,185,300 |
2016/07/11 | 846 | 847 | 815 | 820 | 1,944,000 |
2016/07/08 | 817 | 838 | 786 | 824 | 3,353,300 |
2016/07/07 | 878 | 904 | 814 | 817 | 4,010,200 |
2016/07/06 | 871 | 897 | 840 | 851 | 4,282,600 |
2016/07/05 | 1,000 | 1,005 | 902 | 920 | 10,689,700 |
2016/07/04 | 822 | 960 | 817 | 960 | 11,437,400 |
2016/07/01 | 826 | 827 | 795 | 810 | 2,153,200 |
2016/06/30 | 830 | 843 | 807 | 814 | 3,246,700 |
2016/06/29 | 816 | 850 | 801 | 806 | 4,483,900 |
2016/06/28 | 772 | 830 | 757 | 800 | 5,846,200 |
2016/06/27 | 743 | 831 | 733 | 794 | 7,135,900 |
2016/06/24 | 850 | 862 | 680 | 736 | 8,566,400 |
2016/06/23 | 807 | 888 | 803 | 830 | 7,272,600 |
2016/06/22 | 893 | 910 | 811 | 816 | 6,201,100 |
2016/06/21 | 920 | 995 | 881 | 886 | 15,775,400 |
2016/06/20 | 818 | 957 | 805 | 946 | 13,590,000 |
2016/06/17 | 840 | 840 | 761 | 808 | 3,833,000 |
2016/06/16 | 843 | 857 | 760 | 795 | 6,070,300 |
2016/06/15 | 826 | 894 | 801 | 865 | 7,409,300 |
2016/06/14 | 934 | 947 | 825 | 825 | 6,369,200 |
2016/06/13 | 975 | 1,031 | 952 | 975 | 4,503,000 |
2016/06/10 | 1,139 | 1,139 | 998 | 1,018 | 8,891,500 |
2016/06/09 | 1,199 | 1,205 | 1,104 | 1,121 | 11,422,400 |
2016/06/08 | 1,109 | 1,244 | 1,073 | 1,161 | 28,869,700 |
2016/06/07 | 980 | 1,092 | 961 | 1,092 | 19,502,000 |
2016/06/06 | 874 | 948 | 872 | 942 | 9,260,800 |
2016/06/03 | 805 | 925 | 781 | 889 | 10,375,100 |
2016/06/02 | 817 | 827 | 724 | 801 | 4,347,200 |
2016/06/01 | 822 | 841 | 803 | 807 | 2,286,800 |
2016/05/31 | 835 | 860 | 810 | 827 | 3,213,900 |
2016/05/30 | 806 | 864 | 792 | 837 | 4,801,900 |
2016/05/27 | 895 | 902 | 801 | 806 | 6,458,500 |
2016/05/26 | 901 | 954 | 855 | 865 | 14,932,400 |
2016/05/25 | 781 | 990 | 755 | 916 | 24,185,600 |
2016/05/24 | 915 | 936 | 841 | 841 | 4,571,100 |
2016/05/23 | 926 | 967 | 912 | 920 | 5,362,300 |
2016/05/20 | 881 | 970 | 878 | 920 | 7,401,900 |
2016/05/19 | 955 | 964 | 886 | 907 | 6,848,000 |
2016/05/18 | 1,073 | 1,124 | 812 | 928 | 10,887,500 |
2016/05/17 | 1,040 | 1,149 | 1,027 | 1,084 | 8,762,900 |
2016/05/16 | 1,220 | 1,300 | 1,130 | 1,130 | 7,001,000 |
2016/05/13 | 1,398 | 1,487 | 1,395 | 1,430 | 2,518,000 |
2016/05/12 | 1,557 | 1,592 | 1,425 | 1,458 | 3,664,600 |
2016/05/11 | 1,450 | 1,592 | 1,427 | 1,578 | 4,463,700 |
2016/05/10 | 1,623 | 1,672 | 1,524 | 1,536 | 4,162,200 |
2016/05/09 | 1,765 | 1,775 | 1,611 | 1,660 | 7,130,700 |
2016/05/06 | 1,735 | 1,750 | 1,662 | 1,696 | 7,862,500 |
2016/05/02 | 1,530 | 1,604 | 1,453 | 1,535 | 7,318,600 |
2016/04/28 | 1,576 | 1,606 | 1,365 | 1,450 | 10,523,200 |
2016/04/27 | 1,436 | 1,616 | 1,329 | 1,616 | 16,571,300 |
2016/04/26 | 1,444 | 1,534 | 1,279 | 1,316 | 12,859,700 |
2016/04/25 | 1,664 | 1,826 | 1,401 | 1,514 | 17,473,600 |
2016/04/22 | 2,000 | 2,098 | 1,715 | 1,733 | 21,423,100 |
2016/04/21 | 1,943 | 2,229 | 1,871 | 2,215 | 16,402,300 |
2016/04/20 | 2,000 | 2,087 | 1,718 | 1,836 | 15,632,400 |
2016/04/19 | 1,691 | 1,955 | 1,596 | 1,889 | 18,585,600 |
2016/04/18 | 1,500 | 1,706 | 1,366 | 1,640 | 18,549,800 |
2016/04/15 | 1,450 | 1,660 | 1,360 | 1,475 | 22,875,800 |
2016/04/14 | 1,310 | 1,520 | 1,310 | 1,520 | 19,154,300 |
2016/04/13 | 1,070 | 1,260 | 1,040 | 1,220 | 26,759,900 |
2016/04/12 | 1,042 | 1,072 | 950 | 1,010 | 16,457,300 |
2016/04/11 | 839 | 922 | 823 | 922 | 11,709,100 |
2016/04/08 | 780 | 828 | 752 | 772 | 7,804,300 |
2016/04/07 | 737 | 853 | 733 | 805 | 16,994,800 |
2016/04/06 | 753 | 790 | 661 | 730 | 14,134,300 |
2016/04/05 | 904 | 930 | 798 | 798 | 6,220,200 |
2016/04/04 | 840 | 990 | 812 | 948 | 31,129,600 |
2016/04/01 | 890 | 909 | 807 | 868 | 22,697,900 |
2016/03/31 | 747 | 861 | 731 | 861 | 21,918,300 |
2016/03/30 | 787 | 796 | 703 | 711 | 14,362,800 |
2016/03/29 | 641 | 753 | 627 | 742 | 22,919,900 |
2016/03/28 | 603 | 679 | 599 | 654 | 17,264,300 |
2016/03/25 | 569 | 579 | 540 | 579 | 2,301,400 |
2016/03/24 | 549 | 577 | 532 | 565 | 4,429,300 |
2016/03/23 | 515 | 551 | 509 | 547 | 3,596,500 |
2016/03/22 | 505 | 519 | 502 | 505 | 1,408,700 |
2016/03/18 | 490 | 504 | 471 | 502 | 1,856,500 |
2016/03/17 | 545 | 547 | 491 | 499 | 4,021,600 |
2016/03/16 | 517 | 547 | 512 | 541 | 3,522,800 |
2016/03/15 | 500 | 538 | 499 | 525 | 7,033,900 |
2016/03/14 | 505 | 509 | 483 | 488 | 3,106,800 |
2016/03/11 | 459 | 498 | 458 | 494 | 3,052,900 |
2016/03/10 | 465 | 468 | 452 | 466 | 910,000 |
2016/03/09 | 451 | 474 | 442 | 459 | 1,242,600 |
2016/03/08 | 489 | 495 | 440 | 458 | 3,616,100 |
2016/03/07 | 460 | 490 | 459 | 490 | 3,352,300 |
2016/03/04 | 462 | 469 | 445 | 456 | 2,007,400 |
2016/03/03 | 428 | 452 | 428 | 448 | 1,600,100 |
2016/03/02 | 441 | 456 | 424 | 425 | 2,643,500 |
2016/03/01 | 420 | 434 | 411 | 422 | 1,251,200 |
2016/02/29 | 433 | 437 | 419 | 422 | 657,800 |
2016/02/26 | 432 | 453 | 428 | 429 | 1,308,200 |
2016/02/25 | 426 | 442 | 426 | 432 | 627,500 |
2016/02/24 | 419 | 435 | 406 | 427 | 1,128,700 |
2016/02/23 | 468 | 473 | 425 | 425 | 2,885,400 |
2016/02/22 | 435 | 470 | 432 | 470 | 2,912,700 |
2016/02/19 | 416 | 439 | 411 | 432 | 1,714,200 |
2016/02/18 | 446 | 450 | 410 | 411 | 2,988,600 |
2016/02/17 | 396 | 436 | 390 | 430 | 3,388,200 |
2016/02/16 | 387 | 411 | 387 | 388 | 1,484,400 |
2016/02/15 | 394 | 405 | 381 | 387 | 1,234,400 |
2016/02/12 | 380 | 408 | 376 | 377 | 1,281,600 |
2016/02/10 | 403 | 428 | 387 | 400 | 3,098,400 |
2016/02/09 | 392 | 404 | 382 | 387 | 1,324,300 |
2016/02/08 | 418 | 439 | 401 | 420 | 1,675,600 |
2016/02/05 | 413 | 433 | 400 | 418 | 2,765,800 |
2016/02/04 | 482 | 499 | 416 | 422 | 6,747,200 |
2016/02/03 | 476 | 511 | 464 | 464 | 10,700,700 |
2016/02/02 | 441 | 511 | 434 | 490 | 13,727,700 |
2016/02/01 | 415 | 449 | 398 | 433 | 6,570,800 |
2016/01/29 | 404 | 436 | 383 | 392 | 7,207,200 |
2016/01/28 | 384 | 407 | 375 | 392 | 2,011,700 |
2016/01/27 | 404 | 407 | 380 | 391 | 1,874,700 |
2016/01/26 | 405 | 429 | 391 | 392 | 4,267,500 |
2016/01/25 | 390 | 443 | 383 | 423 | 10,225,000 |
2016/01/22 | 422 | 428 | 372 | 400 | 8,814,200 |
2016/01/21 | 444 | 476 | 396 | 400 | 7,991,400 |
2016/01/20 | 506 | 525 | 412 | 448 | 11,579,300 |
2016/01/19 | 518 | 596 | 468 | 474 | 31,840,900 |
2016/01/18 | 392 | 504 | 392 | 504 | 17,361,500 |
2016/01/15 | 580 | 591 | 416 | 424 | 18,584,800 |
2016/01/14 | 550 | 615 | 493 | 516 | 28,615,300 |
2016/01/13 | 497 | 548 | 460 | 548 | 25,032,700 |
2016/01/12 | 468 | 468 | 468 | 468 | 321,600 |
2016/01/08 | 498 | 500 | 378 | 388 | 16,774,300 |
2016/01/07 | 410 | 426 | 409 | 426 | 2,638,700 |
2016/01/06 | 288 | 357 | 284 | 354 | 634,200 |
2016/01/05 | 268 | 292 | 263 | 284 | 230,800 |
2016/01/04 | 264 | 284 | 255 | 270 | 207,100 |