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
2020/12/30 178 182 178 182 283,600
2020/12/29 172 182 172 181 558,500
2020/12/28 177 179 171 173 587,800
2020/12/25 180 182 174 178 456,300
2020/12/24 176 179 174 179 615,100
2020/12/23 172 179 172 176 373,600
2020/12/22 179 179 171 174 718,800
2020/12/21 186 187 179 179 497,300
2020/12/18 189 191 184 185 633,800
2020/12/17 182 214 182 189 3,796,400
2020/12/16 184 186 183 185 407,000
2020/12/15 186 188 184 185 437,900
2020/12/14 190 191 187 188 407,900
2020/12/11 194 195 189 190 714,800
2020/12/10 198 199 195 195 498,800
2020/12/09 199 202 198 199 443,800
2020/12/08 202 203 199 200 459,600
2020/12/07 205 205 201 202 372,500
2020/12/04 207 208 203 206 257,400
2020/12/03 211 211 205 206 220,300
2020/12/02 205 212 205 211 416,700
2020/12/01 205 207 202 206 187,400
2020/11/30 207 207 203 204 157,200
2020/11/27 204 208 202 207 276,800
2020/11/26 203 205 203 205 183,700
2020/11/25 204 206 202 202 237,700
2020/11/24 205 207 203 205 267,800
2020/11/20 202 204 200 203 324,200
2020/11/19 206 206 201 202 400,200
2020/11/18 203 211 203 209 312,100
2020/11/17 208 208 201 204 558,300
2020/11/16 210 212 207 208 435,000
2020/11/13 212 213 208 210 333,400
2020/11/12 217 217 210 213 422,200
2020/11/11 214 216 213 216 394,600
2020/11/10 214 218 212 214 308,700
2020/11/09 214 215 211 213 248,600
2020/11/06 217 217 213 214 176,400
2020/11/05 218 219 213 216 298,900
2020/11/04 215 219 211 219 492,800
2020/11/02 210 212 207 212 469,100
2020/10/30 219 219 207 207 476,100
2020/10/29 209 219 209 219 423,800
2020/10/28 218 222 212 216 429,800
2020/10/27 213 222 212 222 369,900
2020/10/26 223 224 216 217 505,600
2020/10/23 220 223 211 221 1,156,500
2020/10/22 241 255 218 220 5,976,300
2020/10/21 224 229 222 229 255,300
2020/10/20 229 229 223 223 361,700
2020/10/19 227 231 221 231 526,800
2020/10/16 233 235 222 228 960,200
2020/10/15 243 243 233 236 905,400
2020/10/14 247 248 240 242 456,300
2020/10/13 248 249 245 245 392,400
2020/10/12 250 253 248 249 275,000
2020/10/09 251 252 239 250 891,300
2020/10/08 253 256 251 251 312,600
2020/10/07 251 253 250 253 166,200
2020/10/06 252 255 247 253 701,300
2020/10/05 250 257 249 256 679,700
2020/10/02 260 260 248 249 673,200
2020/09/30 256 258 254 257 267,300
2020/09/29 250 256 249 255 300,500
2020/09/28 253 257 248 250 578,300
2020/09/25 251 251 246 249 403,400
2020/09/24 264 266 246 247 1,467,300
2020/09/23 261 263 255 256 581,500
2020/09/18 259 271 257 262 1,105,900
2020/09/17 262 265 256 259 510,100
2020/09/16 252 263 252 260 750,300
2020/09/15 248 255 247 253 855,800
2020/09/14 248 250 246 248 475,400
2020/09/11 245 246 242 246 458,400
2020/09/10 240 243 239 242 286,500
2020/09/09 239 242 238 241 415,400
2020/09/08 240 245 237 244 533,500
2020/09/07 240 241 236 238 623,800
2020/09/04 241 244 240 241 446,800
2020/09/03 244 247 241 246 336,900
2020/09/02 246 246 242 245 343,400
2020/09/01 242 247 241 247 498,600
2020/08/31 247 251 244 246 607,400
2020/08/28 250 253 241 242 1,135,000
2020/08/27 260 261 250 251 813,000
2020/08/26 254 264 254 260 901,800
2020/08/25 253 257 253 254 438,900
2020/08/24 251 255 248 255 469,300
2020/08/21 252 256 251 252 457,200
2020/08/20 253 256 249 250 578,800
2020/08/19 250 257 248 257 813,500
2020/08/18 246 252 243 250 762,200
2020/08/17 252 252 244 245 946,400
2020/08/14 252 257 250 252 780,500
2020/08/13 250 254 248 253 691,100
2020/08/12 250 252 246 249 652,900
2020/08/11 245 251 240 250 1,010,200
2020/08/07 243 248 239 247 952,600
2020/08/06 253 253 242 244 1,983,100
2020/08/05 256 261 250 251 1,528,200
2020/08/04 258 260 245 256 3,682,900
2020/08/03 291 300 255 266 6,382,700
2020/07/31 300 315 263 289 14,935,100
2020/07/30 233 314 230 297 18,573,200
2020/07/29 240 240 231 234 436,200
2020/07/28 250 250 241 242 341,500
2020/07/27 246 251 243 248 467,500
2020/07/22 243 250 240 245 342,700
2020/07/21 240 246 239 244 308,900
2020/07/20 244 246 236 242 476,400
2020/07/17 253 253 245 245 478,700
2020/07/16 253 256 251 254 342,200
2020/07/15 253 256 250 254 255,000
2020/07/14 245 260 245 254 684,000
2020/07/13 246 252 241 252 513,300
2020/07/10 256 267 244 248 2,337,700
2020/07/09 267 268 251 254 925,900
2020/07/08 260 268 254 267 817,400
2020/07/07 251 263 250 256 739,000
2020/07/06 253 258 248 253 714,600
2020/07/03 250 260 249 258 921,800
2020/07/02 274 275 250 252 2,209,100
2020/07/01 284 288 274 275 1,336,800
2020/06/30 314 314 280 292 4,187,500
2020/06/29 286 356 272 314 7,682,200
2020/06/26 298 312 290 292 2,358,600
2020/06/25 299 303 293 300 889,300
2020/06/24 301 303 295 299 651,000
2020/06/23 314 316 295 300 1,443,500
2020/06/22 301 310 298 308 832,500
2020/06/19 296 306 288 304 1,553,600
2020/06/18 303 303 291 294 1,190,700
2020/06/17 306 310 295 302 1,614,000
2020/06/16 303 318 296 303 2,633,500
2020/06/15 335 344 286 292 4,077,000
2020/06/12 273 349 265 327 8,830,100
2020/06/11 303 328 301 305 3,563,600
2020/06/10 319 325 303 308 3,138,200
2020/06/09 315 318 296 316 4,637,500
2020/06/08 277 314 275 299 2,550,000
2020/06/05 265 280 263 275 1,127,300
2020/06/04 276 276 262 265 515,800
2020/06/03 282 286 270 273 651,300
2020/06/02 271 284 268 281 898,600
2020/06/01 269 272 264 269 469,300
2020/05/29 260 268 256 267 436,500
2020/05/28 265 268 256 259 412,400
2020/05/27 264 266 257 266 385,300
2020/05/26 269 273 260 264 650,100
2020/05/25 270 271 256 268 881,900
2020/05/22 265 271 260 266 882,100
2020/05/21 258 264 254 261 803,000
2020/05/20 245 259 242 257 513,700
2020/05/19 247 252 240 247 727,400
2020/05/18 236 248 232 246 631,100
2020/05/15 236 237 227 237 405,300
2020/05/14 239 241 234 235 319,600
2020/05/13 238 245 237 239 217,300
2020/05/12 243 244 237 241 286,700
2020/05/11 245 245 237 243 350,100
2020/05/08 253 253 237 243 789,400
2020/05/07 235 253 233 249 1,200,900
2020/05/01 234 239 232 237 420,300
2020/04/30 242 243 237 242 485,700
2020/04/28 238 241 231 241 261,200
2020/04/27 232 236 229 236 197,100
2020/04/24 235 235 227 230 329,800
2020/04/23 225 237 224 235 349,200
2020/04/22 219 228 214 222 371,500
2020/04/21 236 237 223 226 512,800
2020/04/20 251 262 237 240 1,113,400
2020/04/17 245 246 238 241 338,000
2020/04/16 236 242 232 241 239,600
2020/04/15 245 246 236 237 498,100
2020/04/14 230 249 230 244 704,700
2020/04/13 220 238 220 232 637,300
2020/04/10 227 227 218 220 296,100
2020/04/09 221 230 219 222 411,300
2020/04/08 211 224 208 223 540,800
2020/04/07 210 224 209 223 457,300
2020/04/06 195 209 195 204 431,500
2020/04/03 213 215 197 199 426,600
2020/04/02 212 219 210 210 301,000
2020/04/01 220 233 212 214 559,800
2020/03/31 221 227 216 217 454,600
2020/03/30 210 221 210 219 409,600
2020/03/27 222 223 214 219 489,900
2020/03/26 226 228 212 214 578,500
2020/03/25 235 239 225 234 588,900
2020/03/24 212 227 211 227 629,500
2020/03/23 204 211 198 210 526,600
2020/03/19 199 207 196 206 557,900
2020/03/18 207 210 197 198 695,000
2020/03/17 173 204 173 199 1,072,500
2020/03/16 192 198 180 183 582,300
2020/03/13 175 190 170 177 1,503,000
2020/03/12 199 217 196 199 1,340,000
2020/03/11 226 236 210 210 804,600
2020/03/10 210 231 192 228 1,280,900
2020/03/09 232 240 217 220 959,900
2020/03/06 261 264 249 250 735,800
2020/03/05 260 271 258 266 1,032,300
2020/03/04 236 263 233 259 903,400
2020/03/03 254 262 241 244 1,101,800
2020/03/02 230 254 224 246 1,667,600
2020/02/28 238 245 217 222 2,541,000
2020/02/27 286 290 244 254 1,667,100
2020/02/26 306 310 286 289 1,208,700
2020/02/25 309 318 307 311 640,200
2020/02/21 335 339 324 333 407,500
2020/02/20 331 344 324 330 1,102,200
2020/02/19 320 331 318 330 479,100
2020/02/18 331 335 314 315 684,700
2020/02/17 319 341 312 336 1,098,900
2020/02/14 315 317 309 311 300,800
2020/02/13 323 325 317 318 266,600
2020/02/12 314 322 314 322 226,100
2020/02/10 319 320 312 315 415,000
2020/02/07 328 330 316 321 625,700
2020/02/06 344 353 328 331 1,150,900
2020/02/05 350 350 336 344 641,500
2020/02/04 329 350 327 342 1,186,100
2020/02/03 322 338 322 329 754,600
2020/01/31 332 347 317 335 1,562,300
2020/01/30 348 389 319 325 7,979,800
2020/01/29 320 320 309 309 201,300
2020/01/28 310 318 310 317 209,000
2020/01/27 306 315 304 313 244,700
2020/01/24 309 312 305 311 250,800
2020/01/23 315 315 310 310 137,200
2020/01/22 316 319 312 315 205,100
2020/01/21 314 322 311 320 552,900
2020/01/20 318 319 312 313 376,300
2020/01/17 311 312 305 310 193,900
2020/01/16 307 313 306 308 171,300
2020/01/15 309 309 303 308 267,800
2020/01/14 313 315 306 307 278,900
2020/01/10 309 325 308 313 1,108,700
2020/01/09 306 308 302 304 226,800
2020/01/08 300 305 295 299 542,600
2020/01/07 303 305 300 302 277,800
2020/01/06 308 308 301 303 468,200

このページの先頭へ