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
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
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

このページの先頭へ