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 |
|---|---|---|---|---|---|
| 2025/06/13 | 41 | 41 | 40 | 40 | 115,300 |
| 2025/06/12 | 40 | 41 | 39 | 41 | 445,500 |
| 2025/06/11 | 40 | 40 | 39 | 40 | 94,700 |
| 2025/06/10 | 39 | 40 | 39 | 40 | 150,500 |
| 2025/06/09 | 40 | 40 | 39 | 39 | 153,700 |
| 2025/06/06 | 40 | 40 | 39 | 40 | 121,500 |
| 2025/06/05 | 40 | 41 | 39 | 39 | 576,100 |
| 2025/06/04 | 40 | 41 | 40 | 40 | 407,300 |
| 2025/06/03 | 40 | 40 | 39 | 39 | 99,200 |
| 2025/06/02 | 39 | 40 | 39 | 39 | 132,900 |
| 2025/05/30 | 40 | 40 | 39 | 40 | 127,000 |
| 2025/05/29 | 39 | 40 | 39 | 39 | 93,900 |
| 2025/05/28 | 39 | 40 | 39 | 39 | 79,500 |
| 2025/05/27 | 39 | 40 | 39 | 39 | 95,400 |
| 2025/05/26 | 41 | 41 | 39 | 40 | 379,200 |
| 2025/05/23 | 41 | 42 | 40 | 41 | 340,800 |
| 2025/05/22 | 40 | 41 | 40 | 41 | 197,200 |
| 2025/05/21 | 41 | 41 | 40 | 40 | 137,000 |
| 2025/05/20 | 41 | 43 | 40 | 40 | 1,413,100 |
| 2025/05/19 | 40 | 41 | 40 | 40 | 155,900 |
| 2025/05/16 | 41 | 42 | 40 | 41 | 476,500 |
| 2025/05/15 | 42 | 42 | 40 | 40 | 482,300 |
| 2025/05/14 | 41 | 43 | 41 | 42 | 749,800 |
| 2025/05/13 | 40 | 41 | 40 | 41 | 189,400 |
| 2025/05/12 | 40 | 41 | 39 | 40 | 810,600 |
| 2025/05/09 | 40 | 40 | 38 | 39 | 400,500 |
| 2025/05/08 | 40 | 40 | 39 | 39 | 127,900 |
| 2025/05/07 | 40 | 40 | 39 | 40 | 375,500 |
| 2025/05/02 | 39 | 40 | 39 | 39 | 134,400 |
| 2025/05/01 | 39 | 40 | 38 | 39 | 542,200 |
| 2025/04/30 | 39 | 40 | 39 | 40 | 1,760,000 |
| 2025/04/28 | 41 | 43 | 38 | 39 | 8,484,100 |
| 2025/04/25 | 41 | 41 | 40 | 40 | 164,500 |
| 2025/04/24 | 40 | 41 | 40 | 41 | 728,000 |
| 2025/04/23 | 40 | 41 | 40 | 40 | 534,400 |
| 2025/04/22 | 42 | 45 | 39 | 41 | 11,644,800 |
| 2025/04/21 | 42 | 44 | 41 | 41 | 1,278,600 |
| 2025/04/18 | 40 | 42 | 39 | 42 | 1,327,400 |
| 2025/04/17 | 39 | 40 | 38 | 40 | 437,600 |
| 2025/04/16 | 40 | 45 | 36 | 39 | 5,358,500 |
| 2025/04/15 | 38 | 41 | 38 | 40 | 1,967,500 |
| 2025/04/14 | 39 | 48 | 33 | 36 | 6,730,200 |
| 2025/04/11 | 36 | 39 | 35 | 39 | 753,000 |
| 2025/04/10 | 37 | 38 | 35 | 38 | 1,214,200 |
| 2025/04/09 | 35 | 36 | 34 | 35 | 1,045,200 |
| 2025/04/08 | 35 | 37 | 34 | 36 | 957,900 |
| 2025/04/07 | 33 | 37 | 32 | 32 | 2,568,300 |
| 2025/04/04 | 41 | 41 | 37 | 37 | 2,360,800 |
| 2025/04/03 | 41 | 42 | 40 | 41 | 1,088,400 |
| 2025/04/02 | 44 | 44 | 41 | 43 | 1,365,400 |
| 2025/04/01 | 44 | 44 | 43 | 43 | 110,700 |
| 2025/03/31 | 45 | 46 | 43 | 44 | 611,700 |
| 2025/03/28 | 46 | 46 | 45 | 46 | 338,600 |
| 2025/03/27 | 45 | 46 | 45 | 45 | 383,600 |
| 2025/03/26 | 46 | 47 | 45 | 45 | 630,700 |
| 2025/03/25 | 44 | 47 | 44 | 46 | 1,112,300 |
| 2025/03/24 | 44 | 45 | 43 | 45 | 355,300 |
| 2025/03/21 | 44 | 45 | 43 | 44 | 367,000 |
| 2025/03/19 | 44 | 45 | 43 | 44 | 703,500 |
| 2025/03/18 | 44 | 45 | 43 | 44 | 761,300 |
| 2025/03/17 | 44 | 44 | 43 | 44 | 236,600 |
| 2025/03/14 | 43 | 44 | 43 | 43 | 358,600 |
| 2025/03/13 | 43 | 44 | 43 | 44 | 197,100 |
| 2025/03/12 | 43 | 44 | 43 | 43 | 391,000 |
| 2025/03/11 | 43 | 44 | 42 | 43 | 556,600 |
| 2025/03/10 | 43 | 44 | 42 | 43 | 181,900 |
| 2025/03/07 | 43 | 44 | 43 | 44 | 392,900 |
| 2025/03/06 | 44 | 44 | 43 | 43 | 102,700 |
| 2025/03/05 | 43 | 44 | 42 | 43 | 737,700 |
| 2025/03/04 | 45 | 45 | 43 | 43 | 1,165,400 |
| 2025/03/03 | 44 | 45 | 44 | 45 | 175,000 |
| 2025/02/28 | 45 | 45 | 43 | 44 | 1,191,100 |
| 2025/02/27 | 45 | 46 | 45 | 45 | 204,300 |
| 2025/02/26 | 45 | 46 | 45 | 46 | 534,400 |
| 2025/02/25 | 46 | 46 | 44 | 46 | 844,800 |
| 2025/02/21 | 46 | 48 | 45 | 45 | 684,900 |
| 2025/02/20 | 49 | 49 | 45 | 46 | 1,153,100 |
| 2025/02/19 | 46 | 51 | 46 | 49 | 3,555,400 |
| 2025/02/18 | 46 | 46 | 45 | 45 | 318,200 |
| 2025/02/17 | 44 | 46 | 44 | 45 | 330,500 |
| 2025/02/14 | 45 | 46 | 43 | 45 | 902,900 |
| 2025/02/13 | 44 | 45 | 43 | 45 | 275,900 |
| 2025/02/12 | 44 | 45 | 43 | 44 | 617,800 |
| 2025/02/10 | 43 | 44 | 42 | 44 | 247,100 |
| 2025/02/07 | 42 | 43 | 42 | 43 | 174,300 |
| 2025/02/06 | 43 | 43 | 42 | 43 | 139,000 |
| 2025/02/05 | 41 | 43 | 41 | 43 | 363,000 |
| 2025/02/04 | 42 | 42 | 41 | 42 | 177,200 |
| 2025/02/03 | 42 | 43 | 41 | 42 | 711,900 |
| 2025/01/31 | 42 | 43 | 42 | 43 | 278,300 |
| 2025/01/30 | 42 | 43 | 42 | 43 | 294,200 |
| 2025/01/29 | 43 | 44 | 43 | 43 | 229,700 |
| 2025/01/28 | 44 | 44 | 43 | 43 | 348,700 |
| 2025/01/27 | 43 | 44 | 42 | 44 | 409,200 |
| 2025/01/24 | 42 | 43 | 42 | 43 | 208,000 |
| 2025/01/23 | 42 | 43 | 41 | 42 | 528,700 |
| 2025/01/22 | 43 | 43 | 42 | 42 | 478,400 |
| 2025/01/21 | 42 | 43 | 41 | 43 | 262,100 |
| 2025/01/20 | 43 | 43 | 41 | 41 | 574,400 |
| 2025/01/17 | 42 | 42 | 41 | 42 | 644,700 |
| 2025/01/16 | 42 | 43 | 42 | 42 | 223,800 |
| 2025/01/15 | 43 | 43 | 42 | 42 | 647,500 |
| 2025/01/14 | 45 | 45 | 43 | 43 | 579,300 |
| 2025/01/10 | 44 | 45 | 44 | 45 | 115,400 |
| 2025/01/09 | 44 | 45 | 44 | 45 | 190,600 |
| 2025/01/08 | 44 | 45 | 44 | 45 | 188,000 |
| 2025/01/07 | 45 | 45 | 44 | 44 | 186,800 |
| 2025/01/06 | 46 | 46 | 44 | 44 | 452,600 |
| 2024/12/30 | 45 | 47 | 44 | 45 | 944,100 |
| 2024/12/27 | 44 | 46 | 44 | 46 | 886,300 |
| 2024/12/26 | 44 | 45 | 43 | 44 | 1,049,400 |
| 2024/12/25 | 44 | 45 | 43 | 43 | 958,300 |
| 2024/12/24 | 44 | 45 | 43 | 43 | 789,900 |
| 2024/12/23 | 44 | 45 | 43 | 44 | 1,353,700 |
| 2024/12/20 | 46 | 46 | 44 | 44 | 1,026,400 |
| 2024/12/19 | 46 | 47 | 45 | 46 | 1,433,700 |
| 2024/12/18 | 47 | 48 | 47 | 47 | 395,700 |
| 2024/12/17 | 49 | 49 | 47 | 48 | 829,200 |
| 2024/12/16 | 51 | 51 | 47 | 48 | 2,851,700 |
| 2024/12/13 | 48 | 48 | 46 | 47 | 1,007,600 |
| 2024/12/12 | 49 | 49 | 47 | 47 | 1,058,500 |
| 2024/12/11 | 50 | 50 | 48 | 50 | 809,800 |
| 2024/12/10 | 48 | 50 | 48 | 50 | 694,500 |
| 2024/12/09 | 49 | 49 | 48 | 48 | 183,800 |
| 2024/12/06 | 49 | 50 | 48 | 49 | 1,029,500 |
| 2024/12/05 | 50 | 51 | 49 | 49 | 345,700 |
| 2024/12/04 | 53 | 53 | 50 | 50 | 1,615,400 |
| 2024/12/03 | 52 | 54 | 51 | 53 | 1,980,200 |
| 2024/12/02 | 52 | 53 | 50 | 51 | 596,700 |
| 2024/11/29 | 53 | 54 | 51 | 51 | 784,200 |
| 2024/11/28 | 54 | 56 | 53 | 54 | 679,100 |
| 2024/11/27 | 55 | 57 | 53 | 55 | 1,023,800 |
| 2024/11/26 | 56 | 56 | 53 | 55 | 1,300,300 |
| 2024/11/25 | 56 | 58 | 54 | 56 | 1,759,400 |
| 2024/11/22 | 54 | 56 | 52 | 56 | 2,129,200 |
| 2024/11/21 | 50 | 58 | 50 | 54 | 3,159,000 |
| 2024/11/20 | 49 | 50 | 49 | 50 | 234,800 |
| 2024/11/19 | 49 | 50 | 48 | 49 | 437,500 |
| 2024/11/18 | 49 | 49 | 48 | 48 | 311,500 |
| 2024/11/15 | 49 | 50 | 48 | 50 | 461,900 |
| 2024/11/14 | 50 | 50 | 49 | 50 | 226,600 |
| 2024/11/13 | 49 | 50 | 48 | 50 | 520,000 |
| 2024/11/12 | 49 | 49 | 47 | 49 | 359,600 |
| 2024/11/11 | 47 | 49 | 46 | 49 | 456,300 |
| 2024/11/08 | 49 | 49 | 46 | 48 | 853,600 |
| 2024/11/07 | 50 | 51 | 47 | 49 | 1,215,600 |
| 2024/11/06 | 48 | 52 | 48 | 49 | 2,082,900 |
| 2024/11/05 | 49 | 49 | 47 | 48 | 711,000 |
| 2024/11/01 | 50 | 51 | 48 | 49 | 1,279,300 |
| 2024/10/31 | 47 | 51 | 47 | 51 | 818,900 |
| 2024/10/30 | 46 | 49 | 46 | 48 | 939,000 |
| 2024/10/29 | 46 | 47 | 45 | 47 | 632,900 |
| 2024/10/28 | 41 | 46 | 41 | 46 | 1,211,900 |
| 2024/10/25 | 45 | 45 | 42 | 42 | 1,510,500 |
| 2024/10/24 | 46 | 46 | 44 | 45 | 1,311,800 |
| 2024/10/23 | 49 | 50 | 46 | 46 | 2,452,300 |
| 2024/10/22 | 46 | 47 | 45 | 47 | 1,093,800 |
| 2024/10/21 | 46 | 47 | 46 | 47 | 237,600 |
| 2024/10/18 | 47 | 48 | 46 | 47 | 334,200 |
| 2024/10/17 | 47 | 47 | 46 | 47 | 384,200 |
| 2024/10/16 | 46 | 48 | 46 | 47 | 571,400 |
| 2024/10/15 | 46 | 47 | 46 | 47 | 179,300 |
| 2024/10/11 | 47 | 48 | 46 | 47 | 849,700 |
| 2024/10/10 | 49 | 49 | 47 | 49 | 333,500 |
| 2024/10/09 | 48 | 49 | 47 | 49 | 778,600 |
| 2024/10/08 | 49 | 49 | 48 | 48 | 133,200 |
| 2024/10/07 | 49 | 50 | 48 | 49 | 907,300 |
| 2024/10/04 | 49 | 50 | 48 | 49 | 825,000 |
| 2024/10/03 | 50 | 51 | 48 | 50 | 1,172,100 |
| 2024/10/02 | 51 | 51 | 50 | 50 | 321,000 |
| 2024/10/01 | 51 | 52 | 51 | 52 | 635,300 |
| 2024/09/30 | 51 | 52 | 50 | 51 | 1,069,700 |
| 2024/09/27 | 51 | 53 | 51 | 53 | 578,700 |
| 2024/09/26 | 52 | 52 | 51 | 52 | 200,600 |
| 2024/09/25 | 51 | 52 | 51 | 51 | 279,100 |
| 2024/09/24 | 53 | 53 | 51 | 51 | 385,300 |
| 2024/09/20 | 52 | 53 | 51 | 53 | 771,000 |
| 2024/09/19 | 50 | 52 | 50 | 52 | 895,000 |
| 2024/09/18 | 50 | 51 | 49 | 50 | 548,500 |
| 2024/09/17 | 51 | 52 | 49 | 49 | 655,100 |
| 2024/09/13 | 52 | 52 | 50 | 51 | 355,000 |
| 2024/09/12 | 50 | 52 | 50 | 52 | 645,400 |
| 2024/09/11 | 51 | 52 | 48 | 51 | 1,153,400 |
| 2024/09/10 | 53 | 53 | 51 | 51 | 455,000 |
| 2024/09/09 | 50 | 53 | 50 | 52 | 733,800 |
| 2024/09/06 | 55 | 55 | 52 | 53 | 1,051,700 |
| 2024/09/05 | 54 | 57 | 53 | 56 | 1,011,000 |
| 2024/09/04 | 54 | 55 | 52 | 55 | 1,886,400 |
| 2024/09/03 | 55 | 57 | 55 | 56 | 783,900 |
| 2024/09/02 | 58 | 58 | 55 | 55 | 860,900 |
| 2024/08/30 | 57 | 58 | 56 | 58 | 722,100 |
| 2024/08/29 | 59 | 60 | 56 | 57 | 1,314,800 |
| 2024/08/28 | 62 | 63 | 60 | 60 | 1,182,300 |
| 2024/08/27 | 60 | 63 | 59 | 63 | 1,275,200 |
| 2024/08/26 | 58 | 60 | 57 | 60 | 767,900 |
| 2024/08/23 | 58 | 59 | 57 | 58 | 811,800 |
| 2024/08/22 | 59 | 60 | 58 | 58 | 560,600 |
| 2024/08/21 | 58 | 59 | 58 | 58 | 332,500 |
| 2024/08/20 | 60 | 60 | 58 | 60 | 1,314,700 |
| 2024/08/19 | 58 | 61 | 57 | 58 | 2,902,300 |