日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＢＩＰＲＯＧＹ(8056)の株価時系列情報

ＢＩＰＲＯＧＹ(8056)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
2014/12/30 1,070 1,085 1,063 1,077 221,400
2014/12/29 1,087 1,092 1,069 1,079 179,500
2014/12/26 1,061 1,086 1,061 1,079 135,500
2014/12/25 1,067 1,079 1,062 1,070 200,900
2014/12/24 1,065 1,087 1,058 1,066 470,300
2014/12/22 1,040 1,052 1,034 1,047 222,000
2014/12/19 1,051 1,056 1,029 1,037 304,800
2014/12/18 1,055 1,060 1,020 1,025 704,400
2014/12/17 1,032 1,038 1,021 1,023 287,200
2014/12/16 1,035 1,051 1,030 1,032 273,000
2014/12/15 1,056 1,076 1,048 1,053 197,300
2014/12/12 1,073 1,095 1,056 1,065 740,700
2014/12/11 1,037 1,100 1,024 1,085 1,552,800
2014/12/10 1,032 1,054 1,027 1,044 597,000
2014/12/09 1,035 1,047 1,027 1,040 473,200
2014/12/08 1,060 1,063 1,051 1,055 210,000
2014/12/05 1,060 1,069 1,056 1,060 397,300
2014/12/04 1,074 1,081 1,054 1,058 629,400
2014/12/03 1,091 1,096 1,068 1,073 882,300
2014/12/02 1,078 1,106 1,061 1,093 627,300
2014/12/01 1,086 1,104 1,073 1,098 676,400
2014/11/28 1,089 1,098 1,077 1,093 393,600
2014/11/27 1,082 1,092 1,069 1,081 653,600
2014/11/26 1,098 1,099 1,069 1,078 990,500
2014/11/25 1,130 1,142 1,105 1,113 948,300
2014/11/21 1,140 1,140 1,112 1,124 541,500
2014/11/20 1,112 1,146 1,110 1,140 313,900
2014/11/19 1,124 1,140 1,124 1,127 279,600
2014/11/18 1,112 1,130 1,112 1,124 381,600
2014/11/17 1,137 1,142 1,106 1,109 566,500
2014/11/14 1,129 1,147 1,117 1,129 598,400
2014/11/13 1,095 1,126 1,093 1,109 936,700
2014/11/12 1,096 1,104 1,089 1,095 537,500
2014/11/11 1,059 1,108 1,059 1,082 1,081,400
2014/11/10 1,061 1,082 1,058 1,077 752,300
2014/11/07 1,050 1,090 1,046 1,082 1,706,900
2014/11/06 1,044 1,056 1,001 1,020 1,367,900
2014/11/05 955 971 953 969 322,300
2014/11/04 988 993 952 956 721,500
2014/10/31 952 973 950 968 719,000
2014/10/30 926 958 925 937 886,500
2014/10/29 912 924 908 916 404,400
2014/10/28 909 915 906 910 89,200
2014/10/27 904 921 902 917 250,300
2014/10/24 904 904 888 899 298,700
2014/10/23 891 897 881 889 209,000
2014/10/22 884 905 884 899 339,400
2014/10/21 896 896 869 873 521,400
2014/10/20 897 899 879 899 366,100
2014/10/17 880 899 859 861 333,300
2014/10/16 875 885 864 874 216,200
2014/10/15 872 894 872 892 273,000
2014/10/14 868 893 868 881 409,900
2014/10/10 897 903 885 894 676,400
2014/10/09 968 970 923 924 444,000
2014/10/08 933 964 926 958 598,100
2014/10/07 965 976 935 947 421,100
2014/10/06 955 974 951 964 312,200
2014/10/03 933 945 914 940 691,900
2014/10/02 976 976 946 948 465,700
2014/10/01 993 1,000 971 976 246,500
2014/09/30 1,008 1,014 971 991 343,100
2014/09/29 1,000 1,017 996 1,010 180,900
2014/09/26 972 999 970 992 249,700
2014/09/25 1,000 1,012 965 984 542,500
2014/09/24 980 992 977 991 195,400
2014/09/22 1,000 1,003 985 988 331,100
2014/09/19 999 999 983 995 364,500
2014/09/18 991 1,000 986 996 326,600
2014/09/17 979 1,009 974 1,006 553,800
2014/09/16 961 977 949 970 238,800
2014/09/12 967 977 950 955 310,800
2014/09/11 963 973 956 968 207,100
2014/09/10 950 957 949 957 98,500
2014/09/09 959 963 952 957 128,700
2014/09/08 948 960 944 953 139,700
2014/09/05 952 958 940 948 178,300
2014/09/04 949 954 939 941 241,900
2014/09/03 954 966 935 945 358,000
2014/09/02 962 970 952 953 243,100
2014/09/01 952 965 952 963 91,600
2014/08/29 958 964 947 960 96,700
2014/08/28 956 967 943 960 182,200
2014/08/27 962 972 958 964 110,700
2014/08/26 980 980 966 969 101,800
2014/08/25 968 979 958 977 213,200
2014/08/22 988 990 965 971 378,500
2014/08/21 993 993 973 985 338,300
2014/08/20 967 992 953 988 493,100
2014/08/19 980 983 959 972 401,400
2014/08/18 972 974 955 965 235,500
2014/08/15 959 968 952 961 158,900
2014/08/14 946 962 945 955 237,400
2014/08/13 938 958 928 955 295,200
2014/08/12 944 945 929 935 306,000
2014/08/11 933 942 921 936 300,200
2014/08/08 935 936 904 909 382,700
2014/08/07 940 944 922 943 306,700
2014/08/06 952 956 942 952 465,800
2014/08/05 964 965 945 948 513,000
2014/08/04 965 965 943 954 449,600
2014/08/01 924 1,003 923 974 1,241,700
2014/07/31 957 959 936 939 660,800
2014/07/30 946 962 940 958 389,000
2014/07/29 931 949 924 946 361,600
2014/07/28 940 946 933 933 372,400
2014/07/25 948 950 931 941 547,300
2014/07/24 921 944 921 934 532,900
2014/07/23 928 932 909 923 1,138,400
2014/07/22 900 934 898 898 962,100
2014/07/18 861 902 859 894 1,344,800
2014/07/17 866 880 865 875 354,500
2014/07/16 860 869 857 860 246,600
2014/07/15 868 882 862 862 673,700
2014/07/14 850 858 846 855 250,600
2014/07/11 842 856 842 846 311,300
2014/07/10 862 866 842 844 381,600
2014/07/09 860 865 856 861 316,000
2014/07/08 868 872 860 867 307,800
2014/07/07 884 884 873 877 234,700
2014/07/04 886 886 876 880 292,300
2014/07/03 894 896 873 879 298,400
2014/07/02 876 890 874 889 445,300
2014/07/01 877 877 862 871 515,400
2014/06/30 858 873 856 871 296,900
2014/06/27 895 895 863 863 1,144,500
2014/06/26 885 898 879 893 889,500
2014/06/25 911 912 873 875 1,672,000
2014/06/24 939 946 921 925 542,500
2014/06/23 916 937 913 935 404,100
2014/06/20 905 916 896 910 461,400
2014/06/19 903 910 895 907 264,000
2014/06/18 905 905 891 900 194,200
2014/06/17 894 911 889 898 434,000
2014/06/16 885 892 880 884 257,600
2014/06/13 883 891 879 884 403,000
2014/06/12 893 895 881 889 289,700
2014/06/11 899 906 892 900 365,700
2014/06/10 891 904 884 897 367,200
2014/06/09 893 898 884 888 222,000
2014/06/06 877 888 877 884 250,700
2014/06/05 893 895 874 880 387,800
2014/06/04 904 909 888 899 417,400
2014/06/03 906 908 886 904 393,500
2014/06/02 890 905 883 900 464,500
2014/05/30 872 890 869 881 948,700
2014/05/29 840 870 835 866 648,400
2014/05/28 869 870 842 845 794,000
2014/05/27 888 891 862 865 382,400
2014/05/26 875 892 874 883 664,400
2014/05/23 843 864 841 852 613,600
2014/05/22 840 845 823 836 447,600
2014/05/21 812 846 812 840 893,300
2014/05/20 828 835 815 818 543,200
2014/05/19 835 837 814 817 565,900
2014/05/16 842 850 825 834 530,200
2014/05/15 850 872 845 857 575,200
2014/05/14 884 885 852 857 1,003,000
2014/05/13 884 904 882 887 961,900
2014/05/12 897 920 870 899 2,045,600
2014/05/09 1,013 1,013 995 1,002 580,400
2014/05/08 1,032 1,034 997 998 459,200
2014/05/07 1,042 1,052 1,017 1,017 233,200
2014/05/02 1,068 1,077 1,047 1,060 198,500
2014/05/01 1,050 1,065 1,040 1,063 269,300
2014/04/30 1,013 1,039 1,013 1,036 260,100
2014/04/28 1,019 1,030 1,006 1,012 220,900
2014/04/25 1,026 1,037 1,016 1,023 230,200
2014/04/24 1,024 1,040 1,019 1,025 213,800
2014/04/23 1,013 1,035 1,008 1,024 268,600
2014/04/22 1,034 1,036 998 998 239,300
2014/04/21 1,029 1,044 1,020 1,027 175,900
2014/04/18 1,039 1,039 1,011 1,020 232,900
2014/04/17 1,035 1,041 1,013 1,026 334,900
2014/04/16 1,017 1,030 1,003 1,030 219,000
2014/04/15 1,000 1,016 992 1,006 178,300
2014/04/14 994 1,014 983 1,000 233,100
2014/04/11 989 1,010 983 1,001 438,300
2014/04/10 1,020 1,045 1,008 1,011 332,300
2014/04/09 1,010 1,026 1,000 1,006 321,100
2014/04/08 1,052 1,061 1,025 1,030 436,100
2014/04/07 1,034 1,076 1,029 1,066 567,700
2014/04/04 1,052 1,072 1,048 1,052 266,200
2014/04/03 1,062 1,070 1,047 1,062 397,600
2014/04/02 1,021 1,068 1,009 1,061 564,300
2014/04/01 1,009 1,025 996 1,021 689,400
2014/03/31 1,001 1,020 984 1,009 673,800
2014/03/28 1,014 1,037 999 1,005 657,900
2014/03/27 998 1,020 996 1,012 721,100
2014/03/26 1,009 1,017 995 1,005 574,500
2014/03/25 1,002 1,005 968 993 820,300
2014/03/24 1,008 1,034 993 1,000 1,048,700
2014/03/20 1,043 1,056 1,024 1,029 633,800
2014/03/19 1,063 1,067 1,050 1,053 538,100
2014/03/18 1,052 1,107 1,041 1,048 855,600
2014/03/17 1,050 1,058 973 1,022 1,896,800
2014/03/14 1,086 1,099 1,064 1,077 580,900
2014/03/13 1,128 1,136 1,118 1,120 157,700
2014/03/12 1,130 1,137 1,118 1,123 408,500
2014/03/11 1,123 1,161 1,123 1,152 419,700
2014/03/10 1,154 1,161 1,110 1,123 704,500
2014/03/07 1,179 1,183 1,160 1,167 449,900
2014/03/06 1,165 1,169 1,142 1,165 409,300
2014/03/05 1,160 1,172 1,154 1,159 273,100
2014/03/04 1,135 1,155 1,133 1,150 330,800
2014/03/03 1,151 1,160 1,119 1,148 468,700
2014/02/28 1,180 1,184 1,154 1,171 397,700
2014/02/27 1,194 1,196 1,176 1,185 553,300
2014/02/26 1,160 1,203 1,145 1,181 780,400
2014/02/25 1,159 1,165 1,146 1,160 372,500
2014/02/24 1,135 1,155 1,122 1,144 822,000
2014/02/21 1,139 1,145 1,116 1,120 547,900
2014/02/20 1,141 1,156 1,112 1,117 890,200
2014/02/19 1,122 1,144 1,113 1,130 582,100
2014/02/18 1,119 1,139 1,112 1,132 754,200
2014/02/17 1,117 1,135 1,091 1,098 367,100
2014/02/14 1,101 1,118 1,092 1,112 519,800
2014/02/13 1,149 1,158 1,113 1,118 874,600
2014/02/12 1,099 1,126 1,095 1,107 449,300
2014/02/10 1,065 1,102 1,059 1,086 444,600
2014/02/07 1,099 1,116 1,053 1,057 711,000
2014/02/06 1,043 1,092 1,019 1,083 1,138,900
2014/02/05 1,081 1,090 1,025 1,051 1,542,900
2014/02/04 1,091 1,145 1,080 1,094 2,035,800
2014/02/03 1,053 1,194 1,048 1,169 2,784,300
2014/01/31 1,040 1,060 1,030 1,053 1,296,400
2014/01/30 1,010 1,016 995 1,010 681,300
2014/01/29 1,003 1,041 1,000 1,034 858,800
2014/01/28 1,008 1,013 985 992 800,900
2014/01/27 1,008 1,025 996 1,007 561,400
2014/01/24 1,019 1,045 1,006 1,029 678,700
2014/01/23 1,049 1,075 1,047 1,049 1,250,000
2014/01/22 1,028 1,041 1,006 1,029 623,900
2014/01/21 1,009 1,027 1,008 1,018 446,300
2014/01/20 999 1,013 991 1,001 603,000
2014/01/17 987 1,003 982 995 831,700
2014/01/16 1,002 1,013 981 986 1,100,200
2014/01/15 982 1,016 975 1,014 878,100
2014/01/14 968 982 964 968 694,900
2014/01/10 965 984 955 980 549,800
2014/01/09 968 979 951 965 559,600
2014/01/08 930 970 928 968 676,200
2014/01/07 917 934 910 929 434,300
2014/01/06 910 921 900 917 425,800

このページの先頭へ