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

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
2026/02/06 68 68 65 68 2,184,300
2026/02/05 70 70 66 68 3,214,600
2026/02/04 64 71 64 71 3,731,000
2026/02/03 63 64 61 64 1,672,800
2026/02/02 64 64 62 63 2,470,000
2026/01/30 62 65 62 64 1,989,800
2026/01/29 65 65 63 63 3,037,500
2026/01/28 66 68 64 65 2,318,500
2026/01/27 68 68 65 66 2,980,100
2026/01/26 66 72 64 69 8,701,800
2026/01/23 64 65 61 65 6,299,400
2026/01/22 72 73 66 66 8,942,400
2026/01/21 69 77 66 73 13,575,300
2026/01/20 82 83 70 72 35,415,600
2026/01/19 64 80 61 75 80,455,900
2026/01/16 55 60 54 59 2,419,600
2026/01/15 53 55 52 55 1,161,900
2026/01/14 53 53 52 53 188,400
2026/01/13 53 54 52 53 494,600
2026/01/09 52 53 52 53 598,000
2026/01/08 51 54 50 52 1,109,300
2026/01/07 49 51 49 51 1,028,700
2026/01/06 49 50 48 49 1,026,600
2026/01/05 48 50 48 49 1,119,500
2025/12/30 49 50 47 48 920,500
2025/12/29 48 50 47 49 2,505,000
2025/12/26 48 49 47 47 983,600
2025/12/25 46 49 45 48 2,160,700
2025/12/24 47 47 46 46 943,400
2025/12/23 45 48 45 48 1,469,200
2025/12/22 47 48 45 46 1,711,700
2025/12/19 47 47 46 47 811,700
2025/12/18 47 48 47 47 477,300
2025/12/17 48 48 46 48 1,468,700
2025/12/16 49 49 47 47 2,950,700
2025/12/15 49 51 47 49 2,556,000
2025/12/12 50 52 49 49 2,170,100
2025/12/11 53 53 50 51 2,316,400
2025/12/10 54 54 51 53 4,583,400
2025/12/09 70 72 54 55 26,508,200
2025/12/08 51 52 50 52 894,500
2025/12/05 50 52 50 50 783,300
2025/12/04 50 52 50 51 1,475,100
2025/12/03 53 53 51 52 638,000
2025/12/02 53 55 53 53 690,400
2025/12/01 56 57 53 53 1,699,900
2025/11/28 54 58 53 56 1,948,300
2025/11/27 55 57 53 55 2,300,800
2025/11/26 54 55 53 54 501,300
2025/11/25 53 57 52 53 3,433,300
2025/11/21 59 60 57 58 1,088,600
2025/11/20 61 61 59 59 672,000
2025/11/19 59 62 58 61 1,094,500
2025/11/18 58 60 57 59 1,059,900
2025/11/17 60 60 57 58 1,924,800
2025/11/14 61 63 59 60 1,353,100
2025/11/13 64 64 61 62 903,500
2025/11/12 59 64 59 63 1,640,600
2025/11/11 61 61 59 59 756,200
2025/11/10 61 62 59 61 642,700
2025/11/07 61 62 60 61 352,000
2025/11/06 62 63 60 60 737,700
2025/11/05 61 62 59 62 1,110,000
2025/11/04 62 64 61 62 970,400
2025/10/31 62 64 61 63 1,552,200
2025/10/30 59 63 59 61 1,582,700
2025/10/29 62 63 59 60 2,572,300
2025/10/28 66 66 62 62 2,335,900
2025/10/27 66 67 64 65 1,615,000
2025/10/24 67 67 64 66 1,327,400
2025/10/23 67 68 65 66 987,400
2025/10/22 66 69 66 67 1,742,800
2025/10/21 67 68 66 66 1,070,500
2025/10/20 65 69 65 66 1,207,000
2025/10/17 68 68 65 65 1,044,700
2025/10/16 66 69 66 68 1,668,000
2025/10/15 63 67 63 66 1,224,500
2025/10/14 63 66 62 64 3,059,700
2025/10/10 64 66 64 66 1,200,800
2025/10/09 64 68 64 65 2,206,200
2025/10/08 68 68 64 65 4,417,300
2025/10/07 82 83 67 68 22,713,400
2025/10/06 67 70 65 69 3,331,900
2025/10/03 62 68 61 68 3,151,100
2025/10/02 65 67 63 63 3,352,700
2025/10/01 70 71 66 66 2,065,400
2025/09/30 69 72 68 70 1,468,700
2025/09/29 71 72 68 69 1,566,100
2025/09/26 70 72 69 70 1,563,400
2025/09/25 70 73 69 71 1,755,900
2025/09/24 70 71 68 70 2,146,400
2025/09/22 69 71 69 71 1,327,600
2025/09/19 69 71 67 69 2,122,900
2025/09/18 72 72 69 69 1,533,600
2025/09/17 70 74 69 72 1,315,000
2025/09/16 70 72 66 71 3,454,600
2025/09/12 70 72 68 71 3,080,600
2025/09/11 74 74 69 71 2,515,900
2025/09/10 73 74 70 74 2,831,300
2025/09/09 79 80 72 72 5,134,800
2025/09/08 77 81 76 80 2,213,600
2025/09/05 77 79 75 77 2,619,500
2025/09/04 84 85 75 77 6,231,300
2025/09/03 86 86 82 83 4,830,300
2025/09/02 93 93 85 87 6,922,100
2025/09/01 87 93 87 92 7,809,000
2025/08/29 86 89 83 87 7,103,700
2025/08/28 80 87 77 87 8,955,900
2025/08/27 82 83 78 80 4,624,300
2025/08/26 81 84 78 81 6,111,700
2025/08/25 82 83 79 81 5,257,100
2025/08/22 88 88 81 82 10,239,100
2025/08/21 101 102 88 89 14,206,200
2025/08/20 95 103 93 98 20,213,000
2025/08/19 101 102 93 95 14,690,100
2025/08/18 91 105 91 100 29,332,700
2025/08/15 88 114 88 95 90,223,100
2025/08/14 81 86 77 86 17,014,900
2025/08/13 75 81 72 79 9,068,800
2025/08/12 71 75 69 75 6,317,600
2025/08/08 70 71 68 71 2,472,100
2025/08/07 70 72 68 69 3,876,800
2025/08/06 72 73 69 70 4,476,100
2025/08/05 71 76 70 73 7,255,400
2025/08/04 73 75 71 72 7,644,500
2025/08/01 86 92 73 75 47,400,300
2025/07/31 69 87 66 82 49,370,900
2025/07/30 62 72 62 68 29,044,100
2025/07/29 63 63 61 61 2,496,100
2025/07/28 62 64 61 63 1,425,900
2025/07/25 64 65 61 62 3,600,900
2025/07/24 64 66 62 64 3,646,700
2025/07/23 65 66 62 63 2,583,200
2025/07/22 62 65 61 65 2,771,500
2025/07/18 71 73 60 61 16,020,300
2025/07/17 63 69 61 66 9,404,000
2025/07/16 61 65 61 62 3,431,700
2025/07/15 62 64 59 62 5,783,700
2025/07/14 61 66 61 63 5,905,800
2025/07/11 66 68 63 64 10,286,900
2025/07/10 75 75 67 67 15,627,800
2025/07/09 74 79 72 75 20,897,600
2025/07/08 72 78 68 77 23,232,000
2025/07/07 95 96 70 73 92,035,200
2025/07/04 72 82 66 82 108,160,000
2025/07/03 51 53 45 52 16,656,900
2025/07/02 47 48 45 46 1,769,000
2025/07/01 52 53 47 48 3,836,100
2025/06/30 48 53 48 51 4,384,900
2025/06/27 47 49 46 47 1,693,300
2025/06/26 49 51 46 46 3,189,300
2025/06/25 51 52 47 48 5,288,300
2025/06/24 57 58 51 51 9,853,300
2025/06/23 49 59 46 58 19,251,800
2025/06/20 48 63 46 48 57,736,300
2025/06/19 42 44 42 43 178,400
2025/06/18 44 45 40 42 1,653,600
2025/06/17 42 45 41 44 1,282,600
2025/06/16 40 42 40 42 1,010,100
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

このページの先頭へ