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
2026/10/09 43 45 42 45 1,339,500
2026/10/08 45 45 42 43 2,604,700
2026/10/07 47 47 45 45 911,700
2026/10/06 48 48 46 46 1,290,700
2026/10/05 48 49 46 48 1,665,600
2026/10/02 49 50 48 49 414,900
2026/10/01 49 50 48 49 1,051,400
2026/09/30 48 50 48 50 534,800
2026/09/29 49 50 48 49 668,200
2026/09/28 52 52 48 49 1,761,600
2026/09/25 53 53 51 51 1,520,800
2026/09/24 57 57 53 53 3,432,400
2026/09/18 57 62 57 61 2,768,300
2026/09/17 57 59 57 57 1,506,300
2026/09/16 60 61 56 57 2,597,600
2026/09/15 59 61 58 60 1,084,200
2026/09/14 57 59 57 58 903,600
2026/09/11 57 60 56 57 2,193,700
2026/09/10 58 59 56 57 626,700
2026/09/09 58 60 54 59 4,592,400
2026/09/08 52 63 52 58 10,000,500
2026/09/07 52 52 50 52 419,000
2026/09/04 52 52 50 51 1,555,600
2026/09/03 52 53 51 52 470,900
2026/09/02 53 53 51 52 1,069,100
2026/09/01 53 54 52 53 480,400
2026/08/31 54 54 52 53 526,300
2026/08/28 53 54 52 54 226,300
2026/08/27 54 54 52 54 499,800
2026/08/26 52 54 52 53 554,000
2026/08/25 52 53 51 53 766,000
2026/08/24 53 54 52 53 481,300
2026/08/21 54 55 52 53 1,258,700
2026/08/20 55 56 53 55 2,448,500
2026/08/19 53 54 50 51 1,549,600
2026/08/18 52 56 52 54 2,047,700
2026/08/17 52 55 51 53 1,497,800
2026/08/14 52 53 51 52 1,513,200
2026/08/13 51 52 50 51 730,000
2026/08/12 51 52 50 51 301,300
2026/08/10 50 52 49 50 712,200
2026/08/07 51 51 49 50 270,100
2026/08/06 51 53 50 50 477,100
2026/08/05 49 53 49 51 2,114,800
2026/08/04 49 51 48 49 1,025,800
2026/08/03 50 51 48 48 1,316,700
2026/07/31 47 50 46 50 1,653,200
2026/07/30 46 47 45 46 470,300
2026/07/29 48 48 45 46 1,063,100
2026/07/28 47 48 45 47 1,429,200
2026/07/27 48 49 47 47 312,900
2026/07/24 48 48 47 47 556,900
2026/07/23 47 48 46 48 876,400
2026/07/22 47 48 46 47 659,600
2026/07/21 47 49 46 47 764,200
2026/07/17 49 49 45 47 3,072,500
2026/07/16 52 52 49 49 1,469,800
2026/07/15 50 52 49 52 1,476,200
2026/07/14 50 51 49 50 491,800
2026/07/13 50 52 49 50 1,050,000
2026/07/10 49 50 48 50 384,900
2026/07/09 48 50 48 49 362,300
2026/07/08 49 50 47 48 1,019,100
2026/07/07 52 54 48 49 2,445,200
2026/07/06 47 54 47 50 3,502,300
2026/07/03 47 48 45 46 1,181,700
2026/07/02 49 52 47 48 3,046,100
2026/07/01 47 47 45 46 222,700
2026/06/30 48 49 45 46 928,300
2026/06/29 45 48 45 48 1,241,200
2026/06/26 45 45 44 45 593,600
2026/06/25 44 47 44 46 950,000
2026/06/24 44 45 44 44 1,097,800
2026/06/23 45 46 44 44 398,100
2026/06/22 45 46 44 45 732,100
2026/06/19 47 47 44 45 718,400
2026/06/18 47 48 45 47 853,100
2026/06/17 43 47 43 46 844,200
2026/06/16 45 46 43 44 2,090,100
2026/06/15 45 46 44 46 1,141,500
2026/06/12 46 46 43 44 1,884,800
2026/06/11 45 46 44 45 1,495,700
2026/06/10 48 49 45 45 2,866,000
2026/06/09 49 49 47 47 1,706,100
2026/06/08 51 51 48 49 3,653,700
2026/06/05 50 53 50 53 1,819,400
2026/06/04 52 52 50 50 1,635,400
2026/06/03 52 53 50 52 1,134,000
2026/06/02 53 54 51 53 2,384,400
2026/06/01 54 57 52 54 3,870,000
2026/05/29 52 53 51 52 1,033,800
2026/05/28 52 54 50 52 2,391,900
2026/05/27 51 52 50 50 808,000
2026/05/26 52 53 50 51 1,536,400
2026/05/25 53 53 51 52 1,619,000
2026/05/22 53 54 52 52 968,000
2026/05/21 51 56 51 53 1,341,200
2026/05/20 53 53 50 51 803,100
2026/05/19 51 55 51 53 1,260,500
2026/05/18 50 52 49 51 1,733,500
2026/05/15 52 53 49 49 2,794,200
2026/05/14 54 55 52 52 1,750,000
2026/05/13 54 55 53 55 1,364,700
2026/05/12 54 56 54 54 973,300
2026/05/11 57 57 54 54 1,257,100
2026/05/08 55 57 55 56 968,800
2026/05/07 59 59 55 56 2,718,700
2026/05/01 55 63 54 59 8,884,400
2026/04/30 55 56 54 55 2,450,100
2026/04/28 56 57 55 56 1,928,600
2026/04/27 60 60 54 56 6,025,200
2026/04/24 61 62 60 60 1,155,900
2026/04/23 64 64 61 62 2,792,000
2026/04/22 65 65 62 64 2,136,100
2026/04/21 65 66 64 64 1,286,300
2026/04/20 65 67 64 65 2,844,800
2026/04/17 66 67 65 65 1,177,800
2026/04/16 66 68 65 66 3,332,900
2026/04/15 65 67 64 66 1,880,800
2026/04/14 64 66 63 64 1,717,100
2026/04/13 63 64 62 64 1,436,200
2026/04/10 66 67 63 64 3,000,500
2026/04/09 69 69 65 65 3,459,700
2026/04/08 66 71 65 69 3,981,800
2026/04/07 64 67 64 66 3,345,500
2026/04/06 63 64 62 63 1,424,500
2026/04/03 66 67 62 64 4,571,000
2026/03/27 72 83 72 78 15,814,400
2026/03/26 91 91 72 74 32,993,700
2026/03/25 84 96 81 96 45,794,600
2026/03/24 72 83 70 81 17,412,300
2026/03/23 69 71 67 68 5,087,000
2026/03/19 73 77 71 72 5,226,000
2026/03/18 70 76 68 76 8,932,800
2026/03/17 71 73 69 69 4,319,000
2026/03/16 69 72 68 72 3,997,300
2026/03/13 70 71 67 69 7,814,300
2026/03/12 76 78 71 74 8,751,500
2026/03/11 70 78 70 76 12,166,400
2026/03/10 66 71 64 70 7,544,300
2026/03/09 66 67 63 65 6,910,000
2026/03/06 64 72 64 69 12,435,800
2026/03/05 66 67 61 63 10,667,600
2026/03/04 67 82 63 63 85,320,000
2026/03/03 63 64 61 62 2,960,600
2026/03/02 65 65 63 64 2,223,900
2026/02/27 61 67 61 66 3,905,200
2026/02/26 62 64 61 62 1,961,800
2026/02/25 64 66 61 62 5,817,500
2026/02/24 66 66 64 65 2,397,100
2026/02/20 75 76 66 67 9,625,200
2026/02/19 71 73 67 72 6,616,400
2026/02/18 67 76 65 74 6,842,200
2026/02/17 66 69 65 66 2,291,200
2026/02/16 66 68 65 66 2,158,800
2026/02/13 69 69 65 67 2,731,600
2026/02/12 70 71 69 70 1,851,000
2026/02/10 70 70 67 69 1,681,800
2026/02/09 69 71 67 70 3,759,400
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

このページの先頭へ