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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 49 | 50 | 48 | 49 | 907,300 |
| 2024/10/04 | 49 | 50 | 48 | 49 | 825,000 |
| 2024/10/03 | 50 | 51 | 48 | 50 | 1,172,100 |
| 2024/10/02 | 51 | 51 | 50 | 50 | 321,000 |
| 2024/10/01 | 51 | 52 | 51 | 52 | 635,300 |
| 2024/09/30 | 51 | 52 | 50 | 51 | 1,069,700 |
| 2024/09/27 | 51 | 53 | 51 | 53 | 578,700 |
| 2024/09/26 | 52 | 52 | 51 | 52 | 200,600 |
| 2024/09/25 | 51 | 52 | 51 | 51 | 279,100 |
| 2024/09/24 | 53 | 53 | 51 | 51 | 385,300 |
| 2024/09/20 | 52 | 53 | 51 | 53 | 771,000 |
| 2024/09/19 | 50 | 52 | 50 | 52 | 895,000 |
| 2024/09/18 | 50 | 51 | 49 | 50 | 548,500 |
| 2024/09/17 | 51 | 52 | 49 | 49 | 655,100 |
| 2024/09/13 | 52 | 52 | 50 | 51 | 355,000 |
| 2024/09/12 | 50 | 52 | 50 | 52 | 645,400 |
| 2024/09/11 | 51 | 52 | 48 | 51 | 1,153,400 |
| 2024/09/10 | 53 | 53 | 51 | 51 | 455,000 |
| 2024/09/09 | 50 | 53 | 50 | 52 | 733,800 |
| 2024/09/06 | 55 | 55 | 52 | 53 | 1,051,700 |
| 2024/09/05 | 54 | 57 | 53 | 56 | 1,011,000 |
| 2024/09/04 | 54 | 55 | 52 | 55 | 1,886,400 |
| 2024/09/03 | 55 | 57 | 55 | 56 | 783,900 |
| 2024/09/02 | 58 | 58 | 55 | 55 | 860,900 |
| 2024/08/30 | 57 | 58 | 56 | 58 | 722,100 |
| 2024/08/29 | 59 | 60 | 56 | 57 | 1,314,800 |
| 2024/08/28 | 62 | 63 | 60 | 60 | 1,182,300 |
| 2024/08/27 | 60 | 63 | 59 | 63 | 1,275,200 |
| 2024/08/26 | 58 | 60 | 57 | 60 | 767,900 |
| 2024/08/23 | 58 | 59 | 57 | 58 | 811,800 |
| 2024/08/22 | 59 | 60 | 58 | 58 | 560,600 |
| 2024/08/21 | 58 | 59 | 58 | 58 | 332,500 |
| 2024/08/20 | 60 | 60 | 58 | 60 | 1,314,700 |
| 2024/08/19 | 58 | 61 | 57 | 58 | 2,902,300 |
| 2024/08/16 | 59 | 59 | 56 | 57 | 1,476,600 |
| 2024/08/15 | 57 | 58 | 56 | 57 | 688,500 |
| 2024/08/14 | 54 | 59 | 53 | 58 | 2,469,800 |
| 2024/08/13 | 53 | 55 | 53 | 54 | 1,118,400 |
| 2024/08/09 | 53 | 56 | 51 | 53 | 2,615,300 |
| 2024/08/08 | 51 | 53 | 50 | 51 | 1,369,800 |
| 2024/08/07 | 49 | 54 | 49 | 51 | 2,330,000 |
| 2024/08/06 | 51 | 52 | 49 | 50 | 3,617,200 |
| 2024/08/05 | 59 | 60 | 43 | 45 | 7,795,800 |
| 2024/08/02 | 70 | 70 | 63 | 64 | 4,902,800 |
| 2024/08/01 | 71 | 74 | 66 | 73 | 4,139,200 |
| 2024/07/31 | 69 | 72 | 66 | 71 | 3,734,600 |
| 2024/07/30 | 69 | 74 | 66 | 67 | 4,388,400 |
| 2024/07/29 | 66 | 70 | 63 | 68 | 3,896,400 |
| 2024/07/26 | 65 | 69 | 64 | 66 | 2,592,900 |
| 2024/07/25 | 63 | 67 | 62 | 64 | 3,351,400 |
| 2024/07/24 | 63 | 66 | 62 | 63 | 2,284,300 |
| 2024/07/23 | 65 | 66 | 63 | 64 | 1,162,200 |
| 2024/07/22 | 66 | 66 | 63 | 64 | 2,034,500 |
| 2024/07/19 | 70 | 71 | 65 | 67 | 4,011,300 |
| 2024/07/18 | 65 | 76 | 65 | 69 | 11,769,500 |
| 2024/07/17 | 63 | 68 | 63 | 65 | 1,550,100 |
| 2024/07/16 | 65 | 65 | 62 | 64 | 1,891,200 |
| 2024/07/12 | 66 | 70 | 64 | 66 | 1,740,900 |
| 2024/07/11 | 65 | 68 | 62 | 67 | 2,487,800 |
| 2024/07/10 | 66 | 66 | 63 | 64 | 2,927,900 |
| 2024/07/09 | 73 | 73 | 66 | 67 | 6,649,100 |
| 2024/07/08 | 80 | 89 | 70 | 74 | 27,499,400 |
| 2024/07/05 | 57 | 80 | 56 | 71 | 17,437,200 |
| 2024/07/04 | 56 | 57 | 56 | 56 | 113,800 |
| 2024/07/03 | 56 | 57 | 55 | 57 | 335,500 |
| 2024/07/02 | 55 | 56 | 55 | 55 | 483,200 |
| 2024/07/01 | 57 | 58 | 55 | 55 | 810,400 |
| 2024/06/28 | 57 | 58 | 56 | 57 | 309,400 |
| 2024/06/27 | 55 | 58 | 55 | 58 | 387,300 |
| 2024/06/26 | 55 | 57 | 55 | 55 | 647,600 |
| 2024/06/25 | 55 | 56 | 54 | 55 | 570,700 |
| 2024/06/24 | 56 | 57 | 55 | 55 | 213,400 |
| 2024/06/21 | 56 | 59 | 55 | 55 | 839,800 |
| 2024/06/20 | 54 | 57 | 53 | 55 | 1,850,000 |
| 2024/06/19 | 65 | 65 | 60 | 61 | 650,900 |
| 2024/06/18 | 63 | 65 | 63 | 64 | 317,900 |
| 2024/06/17 | 64 | 64 | 62 | 64 | 274,900 |
| 2024/06/14 | 60 | 65 | 60 | 64 | 1,223,200 |
| 2024/06/13 | 62 | 63 | 61 | 61 | 239,300 |
| 2024/06/12 | 62 | 63 | 61 | 62 | 246,500 |
| 2024/06/11 | 62 | 63 | 60 | 61 | 333,000 |
| 2024/06/10 | 63 | 63 | 61 | 62 | 142,100 |
| 2024/06/07 | 62 | 63 | 61 | 63 | 216,800 |
| 2024/06/06 | 61 | 63 | 61 | 62 | 200,900 |
| 2024/06/05 | 59 | 63 | 59 | 62 | 455,600 |
| 2024/06/04 | 58 | 60 | 58 | 60 | 234,700 |
| 2024/06/03 | 59 | 59 | 58 | 59 | 60,500 |
| 2024/05/31 | 58 | 59 | 57 | 58 | 197,200 |
| 2024/05/30 | 60 | 60 | 57 | 58 | 630,400 |
| 2024/05/29 | 58 | 64 | 57 | 59 | 1,951,500 |
| 2024/05/28 | 57 | 58 | 57 | 57 | 160,600 |
| 2024/05/27 | 59 | 60 | 57 | 57 | 424,000 |
| 2024/05/24 | 59 | 59 | 58 | 58 | 227,500 |
| 2024/05/23 | 59 | 60 | 58 | 58 | 307,400 |
| 2024/05/22 | 60 | 61 | 59 | 59 | 207,800 |
| 2024/05/21 | 60 | 61 | 59 | 60 | 166,000 |
| 2024/05/20 | 59 | 61 | 59 | 59 | 223,800 |
| 2024/05/17 | 59 | 60 | 59 | 59 | 130,200 |
| 2024/05/16 | 58 | 60 | 58 | 59 | 339,600 |
| 2024/05/15 | 58 | 59 | 58 | 59 | 131,500 |
| 2024/05/14 | 57 | 59 | 57 | 58 | 325,100 |
| 2024/05/13 | 57 | 58 | 56 | 57 | 248,600 |
| 2024/05/10 | 58 | 59 | 56 | 57 | 447,500 |
| 2024/05/09 | 60 | 60 | 58 | 58 | 285,600 |
| 2024/05/08 | 59 | 60 | 58 | 59 | 205,500 |
| 2024/05/07 | 61 | 61 | 59 | 59 | 239,200 |
| 2024/05/02 | 63 | 68 | 57 | 60 | 1,391,900 |
| 2024/05/01 | 59 | 63 | 59 | 62 | 495,800 |
| 2024/04/30 | 59 | 60 | 58 | 60 | 189,900 |
| 2024/04/26 | 59 | 60 | 59 | 59 | 69,000 |
| 2024/04/25 | 59 | 60 | 59 | 59 | 87,800 |
| 2024/04/24 | 58 | 61 | 58 | 59 | 249,500 |
| 2024/04/23 | 58 | 60 | 57 | 58 | 248,700 |
| 2024/04/22 | 56 | 58 | 56 | 58 | 273,700 |
| 2024/04/19 | 58 | 59 | 56 | 56 | 498,600 |
| 2024/04/18 | 57 | 59 | 57 | 58 | 229,900 |
| 2024/04/17 | 58 | 58 | 56 | 57 | 459,700 |
| 2024/04/16 | 60 | 60 | 57 | 57 | 832,100 |
| 2024/04/15 | 62 | 63 | 60 | 60 | 382,300 |
| 2024/04/12 | 62 | 65 | 61 | 63 | 730,600 |
| 2024/04/11 | 62 | 62 | 61 | 61 | 215,100 |
| 2024/04/10 | 62 | 65 | 62 | 62 | 441,600 |
| 2024/04/09 | 61 | 64 | 61 | 62 | 282,200 |
| 2024/04/08 | 62 | 63 | 60 | 62 | 403,600 |
| 2024/04/05 | 57 | 65 | 56 | 62 | 2,020,000 |
| 2024/04/04 | 62 | 62 | 59 | 59 | 815,500 |
| 2024/04/03 | 64 | 65 | 61 | 61 | 1,156,000 |
| 2024/04/02 | 66 | 66 | 64 | 64 | 384,700 |
| 2024/04/01 | 66 | 68 | 65 | 66 | 539,300 |
| 2024/03/29 | 64 | 67 | 64 | 67 | 388,900 |
| 2024/03/28 | 64 | 67 | 63 | 64 | 608,800 |
| 2024/03/27 | 65 | 67 | 64 | 64 | 718,900 |
| 2024/03/26 | 67 | 67 | 64 | 65 | 847,900 |
| 2024/03/25 | 66 | 68 | 66 | 66 | 473,800 |
| 2024/03/22 | 68 | 68 | 66 | 66 | 601,800 |
| 2024/03/21 | 67 | 68 | 67 | 67 | 232,200 |
| 2024/03/19 | 67 | 67 | 66 | 67 | 290,000 |
| 2024/03/18 | 67 | 68 | 66 | 67 | 534,200 |
| 2024/03/15 | 69 | 69 | 66 | 66 | 1,106,200 |
| 2024/03/14 | 70 | 70 | 68 | 69 | 1,357,000 |
| 2024/03/13 | 73 | 73 | 70 | 70 | 671,900 |
| 2024/03/12 | 76 | 77 | 70 | 72 | 3,940,100 |
| 2024/03/11 | 75 | 90 | 74 | 81 | 9,307,000 |
| 2024/03/08 | 75 | 77 | 74 | 76 | 631,800 |
| 2024/03/07 | 79 | 79 | 73 | 74 | 1,504,700 |
| 2024/03/06 | 74 | 81 | 74 | 79 | 1,197,700 |
| 2024/03/05 | 76 | 76 | 73 | 74 | 975,000 |
| 2024/03/04 | 76 | 84 | 75 | 77 | 2,103,400 |
| 2024/03/01 | 78 | 79 | 74 | 75 | 952,900 |
| 2024/02/29 | 81 | 81 | 78 | 80 | 661,500 |
| 2024/02/28 | 81 | 83 | 80 | 81 | 697,300 |
| 2024/02/27 | 80 | 83 | 78 | 82 | 856,900 |
| 2024/02/26 | 74 | 80 | 72 | 78 | 785,800 |
| 2024/02/22 | 76 | 77 | 73 | 73 | 471,100 |
| 2024/02/21 | 78 | 78 | 75 | 75 | 646,600 |
| 2024/02/20 | 74 | 78 | 74 | 76 | 431,700 |
| 2024/02/19 | 74 | 76 | 72 | 74 | 509,600 |
| 2024/02/16 | 67 | 73 | 67 | 73 | 719,900 |
| 2024/02/15 | 71 | 71 | 67 | 67 | 970,000 |
| 2024/02/14 | 73 | 73 | 71 | 71 | 618,300 |
| 2024/02/13 | 73 | 74 | 72 | 74 | 440,500 |
| 2024/02/09 | 72 | 75 | 71 | 74 | 577,100 |
| 2024/02/08 | 76 | 76 | 72 | 72 | 857,700 |
| 2024/02/07 | 79 | 80 | 76 | 76 | 533,200 |
| 2024/02/06 | 77 | 79 | 75 | 79 | 698,500 |
| 2024/02/05 | 77 | 78 | 77 | 77 | 363,400 |
| 2024/02/02 | 79 | 80 | 77 | 77 | 498,100 |
| 2024/02/01 | 81 | 81 | 78 | 78 | 434,700 |
| 2024/01/31 | 82 | 84 | 80 | 81 | 580,200 |
| 2024/01/30 | 82 | 83 | 80 | 83 | 386,500 |
| 2024/01/29 | 81 | 85 | 80 | 81 | 717,700 |
| 2024/01/26 | 83 | 85 | 83 | 83 | 215,300 |
| 2024/01/25 | 85 | 86 | 82 | 84 | 504,100 |
| 2024/01/24 | 85 | 88 | 84 | 85 | 406,500 |
| 2024/01/23 | 87 | 87 | 85 | 85 | 243,900 |
| 2024/01/22 | 86 | 88 | 84 | 86 | 326,000 |
| 2024/01/19 | 87 | 88 | 86 | 86 | 341,500 |
| 2024/01/18 | 88 | 90 | 85 | 86 | 502,200 |
| 2024/01/17 | 92 | 92 | 87 | 87 | 571,700 |
| 2024/01/16 | 93 | 96 | 90 | 91 | 506,300 |
| 2024/01/15 | 92 | 94 | 91 | 92 | 270,500 |
| 2024/01/12 | 93 | 94 | 90 | 92 | 880,600 |
| 2024/01/11 | 94 | 99 | 92 | 93 | 1,120,300 |
| 2024/01/10 | 92 | 94 | 91 | 93 | 445,200 |
| 2024/01/09 | 88 | 94 | 88 | 91 | 835,300 |
| 2024/01/05 | 92 | 92 | 89 | 89 | 607,300 |
| 2024/01/04 | 86 | 93 | 85 | 93 | 630,600 |