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
2022/12/30 95 103 95 100 1,937,100
2022/12/29 92 97 92 97 1,174,400
2022/12/28 93 94 90 93 1,314,600
2022/12/27 91 98 91 94 1,757,100
2022/12/26 92 94 89 91 1,788,200
2022/12/23 92 102 91 92 4,710,700
2022/12/22 97 99 89 92 5,112,900
2022/12/21 96 117 95 97 17,030,800
2022/12/20 101 101 94 94 2,106,300
2022/12/19 105 106 98 102 1,816,700
2022/12/16 108 108 105 105 1,101,300
2022/12/15 107 112 105 110 1,011,300
2022/12/14 110 113 106 107 1,067,000
2022/12/13 109 115 108 110 1,192,300
2022/12/12 114 114 109 110 1,071,300
2022/12/09 109 118 109 115 1,777,200
2022/12/08 112 115 107 109 1,763,600
2022/12/07 124 124 113 114 3,180,100
2022/12/06 125 133 122 127 2,767,900
2022/12/05 137 137 126 130 2,765,400
2022/12/02 134 140 131 137 2,181,300
2022/12/01 133 137 130 135 1,744,500
2022/11/30 138 144 131 133 5,184,100
2022/11/29 133 135 128 130 1,923,700
2022/11/28 142 145 131 133 3,392,100
2022/11/25 137 146 134 145 3,396,000
2022/11/24 133 143 132 140 3,464,800
2022/11/22 131 137 126 133 2,535,100
2022/11/21 132 142 126 132 5,228,000
2022/11/18 117 150 117 134 21,540,000
2022/11/17 115 120 111 116 3,202,200
2022/11/16 122 125 117 117 3,261,200
2022/11/15 122 128 114 126 7,260,200
2022/11/14 135 136 116 119 10,002,800
2022/11/11 158 166 133 145 21,997,100
2022/11/10 170 191 140 143 29,849,800
2022/11/09 209 214 175 175 31,010,100
2022/11/08 173 270 170 214 121,702,700
2022/11/07 174 174 174 174 799,700
2022/11/04 124 124 124 124 573,600
2022/11/02 91 94 88 94 13,240,900
2022/11/01 63 64 63 64 66,500
2022/10/31 63 64 63 63 60,800
2022/10/28 63 64 62 62 66,500
2022/10/27 64 64 63 63 41,400
2022/10/26 62 64 62 64 63,800
2022/10/25 62 63 61 63 91,600
2022/10/24 63 63 61 62 251,800
2022/10/21 63 64 63 63 49,500
2022/10/20 64 65 63 63 68,700
2022/10/19 66 67 64 65 157,700
2022/10/18 64 68 63 66 351,800
2022/10/17 61 64 61 64 186,000
2022/10/14 61 63 61 62 345,000
2022/10/13 64 64 62 62 188,900
2022/10/12 64 65 63 63 129,200
2022/10/11 64 65 63 64 204,700
2022/10/07 64 66 64 65 171,800
2022/10/06 64 66 64 65 121,400
2022/10/05 66 66 64 65 189,000
2022/10/04 67 67 63 65 333,000
2022/10/03 67 67 66 66 206,400
2022/09/30 66 70 66 69 267,900
2022/09/29 63 69 63 68 693,000
2022/09/28 67 67 62 63 565,700
2022/09/27 67 67 66 66 86,500
2022/09/26 67 69 66 66 279,400
2022/09/22 67 69 67 69 234,600
2022/09/21 70 70 67 68 578,100
2022/09/20 71 72 70 71 451,700
2022/09/16 74 75 71 71 697,100
2022/09/15 75 76 75 75 83,900
2022/09/14 75 76 74 75 139,700
2022/09/13 75 77 75 75 162,800
2022/09/12 76 76 75 75 53,800
2022/09/09 76 77 75 75 345,700
2022/09/08 76 76 74 75 408,800
2022/09/07 77 78 75 77 298,900
2022/09/06 78 80 77 77 225,600
2022/09/05 77 79 76 77 497,500
2022/09/02 80 80 78 78 406,800
2022/09/01 78 81 77 81 631,100
2022/08/31 79 80 78 79 97,400
2022/08/30 80 80 78 80 205,700
2022/08/29 79 80 78 79 465,900
2022/08/26 79 80 79 79 138,500
2022/08/25 80 81 79 79 218,200
2022/08/24 81 81 80 81 97,300
2022/08/23 80 81 79 80 208,600
2022/08/22 81 81 80 80 130,600
2022/08/19 81 82 80 81 175,500
2022/08/18 82 82 80 81 135,800
2022/08/17 80 83 80 82 309,700
2022/08/16 80 81 79 80 184,500
2022/08/15 81 83 79 80 712,700
2022/08/12 83 83 81 82 335,600
2022/08/10 85 85 82 82 328,900
2022/08/09 84 85 83 84 124,700
2022/08/08 85 85 84 84 192,700
2022/08/05 85 86 85 85 57,100
2022/08/04 85 86 84 86 276,700
2022/08/03 85 86 85 86 107,600
2022/08/02 86 87 85 86 220,600
2022/08/01 87 87 85 87 276,900
2022/07/29 88 89 87 88 102,600
2022/07/28 88 89 87 88 179,800
2022/07/27 87 89 87 88 115,400
2022/07/26 90 90 87 88 348,600
2022/07/25 90 91 89 90 177,800
2022/07/22 90 91 88 91 474,800
2022/07/21 85 90 85 90 920,600
2022/07/20 86 88 85 86 528,500
2022/07/19 87 87 85 86 315,200
2022/07/15 88 88 87 87 257,700
2022/07/14 87 89 87 89 98,200
2022/07/13 87 88 87 88 49,600
2022/07/12 87 88 87 87 146,400
2022/07/11 90 90 88 88 160,100
2022/07/08 88 90 86 90 268,300
2022/07/07 88 89 87 88 142,600
2022/07/06 88 89 87 88 168,900
2022/07/05 86 88 85 88 112,300
2022/07/04 85 87 85 85 135,000
2022/07/01 88 88 85 85 296,900
2022/06/30 90 90 88 88 236,600
2022/06/29 89 90 88 89 106,700
2022/06/28 89 91 89 89 215,800
2022/06/27 90 90 88 88 287,900
2022/06/24 87 91 87 88 296,500
2022/06/23 90 90 87 87 188,300
2022/06/22 88 92 87 89 621,200
2022/06/21 84 88 83 87 352,900
2022/06/20 87 87 83 83 128,600
2022/06/17 84 86 82 86 282,000
2022/06/16 84 86 84 84 181,200
2022/06/15 87 88 84 84 373,500
2022/06/14 87 89 86 89 198,400
2022/06/13 90 90 87 87 217,500
2022/06/10 90 93 90 91 304,500
2022/06/09 90 92 88 91 196,700
2022/06/08 87 90 87 88 178,700
2022/06/07 92 92 88 88 449,200
2022/06/06 89 92 89 92 215,000
2022/06/03 88 90 87 90 193,800
2022/06/02 87 89 86 89 173,500
2022/06/01 87 89 86 87 268,700
2022/05/31 85 87 85 87 146,500
2022/05/30 85 86 84 85 157,700
2022/05/27 85 86 84 84 154,500
2022/05/26 84 86 84 85 189,400
2022/05/25 85 85 83 83 188,700
2022/05/24 87 87 85 85 165,000
2022/05/23 85 87 85 87 158,600
2022/05/20 83 86 83 86 218,000
2022/05/19 82 84 82 83 236,000
2022/05/18 82 85 82 83 352,500
2022/05/17 84 84 81 82 629,800
2022/05/16 87 87 82 84 467,200
2022/05/13 87 89 85 86 642,100
2022/05/12 92 92 87 88 555,500
2022/05/11 90 93 90 93 270,100
2022/05/10 92 93 88 92 566,500
2022/05/09 95 99 91 92 1,049,700
2022/05/06 97 97 95 96 130,400
2022/05/02 97 97 96 97 101,200
2022/04/28 97 98 96 97 147,000
2022/04/27 97 98 96 97 130,700
2022/04/26 96 98 96 97 76,800
2022/04/25 96 97 95 97 73,100
2022/04/22 96 98 95 98 283,200
2022/04/21 98 98 96 96 104,600
2022/04/20 98 99 97 98 100,800
2022/04/19 100 100 97 98 150,300
2022/04/18 98 100 97 99 370,300
2022/04/15 99 101 97 101 287,000
2022/04/14 100 101 99 101 87,100
2022/04/13 100 102 99 100 184,300
2022/04/12 98 101 97 99 235,600
2022/04/11 104 104 99 99 428,700
2022/04/08 104 104 101 104 232,500
2022/04/07 106 106 103 105 775,500
2022/04/06 103 108 101 107 504,100
2022/04/05 97 108 97 103 874,700
2022/04/04 100 100 97 97 441,400
2022/04/01 103 103 96 100 698,700
2022/03/31 109 111 101 103 1,414,200
2022/03/30 95 101 95 100 346,900
2022/03/29 96 97 95 96 249,000
2022/03/28 97 98 96 96 190,700
2022/03/25 98 99 97 97 267,300
2022/03/24 94 99 93 97 427,600
2022/03/23 94 97 94 96 364,700
2022/03/22 95 95 93 93 266,600
2022/03/18 92 95 92 95 287,900
2022/03/17 91 94 91 92 276,000
2022/03/16 93 94 91 91 235,700
2022/03/15 91 93 91 91 172,600
2022/03/14 92 93 89 91 222,700
2022/03/11 91 92 89 92 242,500
2022/03/10 94 96 91 91 279,400
2022/03/09 91 93 89 89 274,100
2022/03/08 91 94 90 93 279,700
2022/03/07 96 96 91 92 283,100
2022/03/04 98 99 95 96 254,300
2022/03/03 100 101 97 99 276,400
2022/03/02 98 100 96 99 316,900
2022/03/01 95 100 94 100 318,600
2022/02/28 90 95 90 94 429,600
2022/02/25 87 92 87 91 529,000
2022/02/24 94 94 85 85 680,900
2022/02/22 94 96 93 93 446,700
2022/02/21 96 98 95 96 193,100
2022/02/18 97 100 95 98 544,000
2022/02/17 99 106 97 98 892,500
2022/02/16 99 101 98 99 391,500
2022/02/15 100 102 98 98 270,800
2022/02/14 99 102 99 100 294,200
2022/02/10 99 102 98 100 415,000
2022/02/09 99 100 98 99 182,100
2022/02/08 100 101 98 98 245,200
2022/02/07 100 102 98 99 618,100
2022/02/04 100 123 99 101 6,331,500
2022/02/03 102 102 99 99 304,200
2022/02/02 101 103 101 101 115,200
2022/02/01 101 105 101 101 230,600
2022/01/31 99 101 99 100 216,400
2022/01/28 100 101 99 99 273,100
2022/01/27 104 104 100 100 315,000
2022/01/26 103 105 102 103 187,900
2022/01/25 105 107 103 103 241,300
2022/01/24 105 107 104 106 208,500
2022/01/21 106 108 105 106 136,800
2022/01/20 104 108 104 108 301,300
2022/01/19 106 107 105 106 217,500
2022/01/18 106 109 105 107 299,600
2022/01/17 110 112 105 107 960,000
2022/01/14 116 119 111 118 512,000
2022/01/13 121 121 116 117 656,400
2022/01/12 124 132 117 123 2,651,400
2022/01/11 108 145 107 129 5,250,000
2022/01/07 108 109 105 106 325,500
2022/01/06 110 110 107 107 246,500
2022/01/05 113 113 110 110 201,500
2022/01/04 112 115 110 114 322,200

このページの先頭へ