ＢＩＰＲＯＧＹ(8056)の株価時系列情報
ＢＩＰＲＯＧＹ(8056)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,697 | 4,697 | 4,599 | 4,610 | 303,400 |
| 2026/06/04 | 4,445 | 4,537 | 4,430 | 4,521 | 385,700 |
| 2026/06/03 | 4,572 | 4,625 | 4,501 | 4,572 | 451,800 |
| 2026/06/02 | 4,900 | 4,925 | 4,754 | 4,773 | 516,000 |
| 2026/06/01 | 4,658 | 4,822 | 4,658 | 4,767 | 684,700 |
| 2026/05/29 | 4,647 | 4,726 | 4,588 | 4,588 | 507,100 |
| 2026/05/28 | 4,638 | 4,669 | 4,549 | 4,577 | 298,400 |
| 2026/05/27 | 4,549 | 4,680 | 4,541 | 4,626 | 550,300 |
| 2026/05/26 | 4,597 | 4,617 | 4,525 | 4,578 | 391,200 |
| 2026/05/25 | 4,636 | 4,636 | 4,542 | 4,597 | 264,400 |
| 2026/05/22 | 4,652 | 4,662 | 4,590 | 4,650 | 285,200 |
| 2026/05/21 | 4,670 | 4,701 | 4,612 | 4,612 | 332,300 |
| 2026/05/20 | 4,832 | 4,836 | 4,676 | 4,696 | 313,000 |
| 2026/05/19 | 4,803 | 4,874 | 4,756 | 4,874 | 469,100 |
| 2026/05/18 | 4,615 | 4,692 | 4,590 | 4,663 | 413,900 |
| 2026/05/15 | 4,531 | 4,584 | 4,500 | 4,584 | 507,600 |
| 2026/05/14 | 4,609 | 4,609 | 4,449 | 4,511 | 544,800 |
| 2026/05/13 | 4,523 | 4,594 | 4,489 | 4,539 | 347,100 |
| 2026/05/12 | 4,594 | 4,620 | 4,478 | 4,516 | 563,800 |
| 2026/05/11 | 4,445 | 4,513 | 4,445 | 4,454 | 421,800 |
| 2026/05/08 | 4,347 | 4,497 | 4,284 | 4,493 | 820,000 |
| 2026/05/07 | 4,350 | 4,400 | 4,248 | 4,277 | 1,135,900 |
| 2026/05/01 | 4,544 | 4,584 | 4,359 | 4,393 | 1,082,900 |
| 2026/04/30 | 4,590 | 4,601 | 4,452 | 4,474 | 796,400 |
| 2026/04/28 | 4,626 | 4,680 | 4,621 | 4,652 | 351,800 |
| 2026/04/27 | 4,768 | 4,768 | 4,598 | 4,603 | 499,000 |
| 2026/04/24 | 4,659 | 4,772 | 4,655 | 4,746 | 356,900 |
| 2026/04/23 | 4,870 | 4,881 | 4,677 | 4,708 | 709,000 |
| 2026/04/22 | 4,977 | 4,984 | 4,932 | 4,932 | 348,000 |
| 2026/04/21 | 4,915 | 4,962 | 4,895 | 4,907 | 439,400 |
| 2026/04/20 | 4,997 | 5,000 | 4,871 | 4,881 | 360,300 |
| 2026/04/17 | 4,852 | 4,954 | 4,842 | 4,943 | 669,800 |
| 2026/04/16 | 4,998 | 5,000 | 4,838 | 4,860 | 654,100 |
| 2026/04/15 | 4,815 | 4,928 | 4,768 | 4,928 | 668,100 |
| 2026/04/14 | 4,718 | 4,779 | 4,680 | 4,774 | 571,400 |
| 2026/04/13 | 4,534 | 4,643 | 4,534 | 4,636 | 492,900 |
| 2026/04/10 | 4,574 | 4,604 | 4,528 | 4,582 | 577,000 |
| 2026/04/09 | 4,669 | 4,702 | 4,597 | 4,644 | 578,900 |
| 2026/04/08 | 4,763 | 4,782 | 4,700 | 4,739 | 379,000 |
| 2026/04/07 | 4,666 | 4,744 | 4,661 | 4,701 | 214,300 |
| 2026/04/06 | 4,650 | 4,675 | 4,629 | 4,661 | 236,500 |
| 2026/04/03 | 4,616 | 4,656 | 4,602 | 4,620 | 296,200 |
| 2026/03/27 | 4,664 | 4,700 | 4,632 | 4,700 | 537,500 |
| 2026/03/26 | 4,599 | 4,637 | 4,558 | 4,607 | 437,900 |
| 2026/03/25 | 4,584 | 4,648 | 4,581 | 4,645 | 492,800 |
| 2026/03/24 | 4,630 | 4,656 | 4,588 | 4,636 | 379,100 |
| 2026/03/23 | 4,547 | 4,637 | 4,522 | 4,576 | 389,300 |
| 2026/03/19 | 4,690 | 4,714 | 4,616 | 4,616 | 665,300 |
| 2026/03/18 | 4,678 | 4,716 | 4,636 | 4,715 | 352,900 |
| 2026/03/17 | 4,726 | 4,735 | 4,664 | 4,700 | 578,400 |
| 2026/03/16 | 4,654 | 4,738 | 4,620 | 4,701 | 641,300 |
| 2026/03/13 | 4,620 | 4,674 | 4,602 | 4,673 | 708,500 |
| 2026/03/12 | 4,518 | 4,612 | 4,496 | 4,602 | 686,400 |
| 2026/03/11 | 4,589 | 4,635 | 4,530 | 4,571 | 586,300 |
| 2026/03/10 | 4,642 | 4,642 | 4,549 | 4,622 | 784,400 |
| 2026/03/09 | 4,354 | 4,628 | 4,354 | 4,628 | 756,200 |
| 2026/03/06 | 4,550 | 4,642 | 4,506 | 4,608 | 551,400 |
| 2026/03/05 | 4,581 | 4,581 | 4,437 | 4,499 | 767,700 |
| 2026/03/04 | 4,533 | 4,538 | 4,418 | 4,511 | 795,500 |
| 2026/03/03 | 4,516 | 4,518 | 4,434 | 4,508 | 902,000 |
| 2026/03/02 | 4,467 | 4,557 | 4,455 | 4,503 | 814,900 |
| 2026/02/27 | 4,771 | 4,792 | 4,687 | 4,747 | 616,700 |
| 2026/02/26 | 4,504 | 4,687 | 4,495 | 4,655 | 563,300 |
| 2026/02/25 | 4,439 | 4,512 | 4,409 | 4,486 | 699,800 |
| 2026/02/24 | 4,472 | 4,472 | 4,334 | 4,378 | 869,200 |
| 2026/02/20 | 4,726 | 4,731 | 4,625 | 4,658 | 575,600 |
| 2026/02/19 | 4,729 | 4,763 | 4,685 | 4,754 | 341,500 |
| 2026/02/18 | 4,686 | 4,709 | 4,635 | 4,686 | 481,300 |
| 2026/02/17 | 4,682 | 4,712 | 4,606 | 4,675 | 505,500 |
| 2026/02/16 | 4,657 | 4,687 | 4,558 | 4,687 | 565,600 |
| 2026/02/13 | 4,742 | 4,756 | 4,605 | 4,656 | 464,600 |
| 2026/02/12 | 4,863 | 4,896 | 4,798 | 4,827 | 493,600 |
| 2026/02/10 | 4,784 | 4,925 | 4,714 | 4,925 | 712,700 |
| 2026/02/09 | 4,831 | 4,832 | 4,659 | 4,714 | 622,600 |
| 2026/02/06 | 4,680 | 4,700 | 4,590 | 4,700 | 739,800 |
| 2026/02/05 | 4,739 | 4,800 | 4,581 | 4,684 | 2,079,800 |
| 2026/02/04 | 5,022 | 5,081 | 4,612 | 4,669 | 969,400 |
| 2026/02/03 | 5,092 | 5,127 | 5,048 | 5,122 | 367,700 |
| 2026/02/02 | 5,214 | 5,247 | 5,092 | 5,092 | 423,700 |
| 2026/01/30 | 5,161 | 5,176 | 5,110 | 5,127 | 401,500 |
| 2026/01/29 | 5,194 | 5,207 | 5,108 | 5,151 | 483,500 |
| 2026/01/28 | 5,186 | 5,250 | 5,167 | 5,194 | 445,100 |
| 2026/01/27 | 5,217 | 5,258 | 5,180 | 5,249 | 278,300 |
| 2026/01/26 | 5,277 | 5,301 | 5,209 | 5,213 | 332,500 |
| 2026/01/23 | 5,335 | 5,350 | 5,267 | 5,309 | 247,100 |
| 2026/01/22 | 5,230 | 5,302 | 5,225 | 5,235 | 364,700 |
| 2026/01/21 | 5,288 | 5,368 | 5,224 | 5,224 | 271,300 |
| 2026/01/20 | 5,391 | 5,425 | 5,340 | 5,340 | 205,000 |
| 2026/01/19 | 5,380 | 5,440 | 5,380 | 5,400 | 176,300 |
| 2026/01/16 | 5,417 | 5,490 | 5,353 | 5,376 | 283,600 |
| 2026/01/15 | 5,441 | 5,497 | 5,416 | 5,459 | 294,100 |
| 2026/01/14 | 5,544 | 5,586 | 5,461 | 5,492 | 220,600 |
| 2026/01/13 | 5,538 | 5,576 | 5,484 | 5,544 | 297,000 |
| 2026/01/09 | 5,491 | 5,528 | 5,457 | 5,497 | 278,000 |
| 2026/01/08 | 5,460 | 5,508 | 5,419 | 5,442 | 416,900 |
| 2026/01/07 | 5,400 | 5,460 | 5,388 | 5,423 | 310,300 |
| 2026/01/06 | 5,401 | 5,514 | 5,398 | 5,500 | 354,200 |
| 2026/01/05 | 5,433 | 5,464 | 5,366 | 5,390 | 331,200 |
| 2025/12/30 | 5,460 | 5,465 | 5,413 | 5,414 | 208,400 |
| 2025/12/29 | 5,460 | 5,466 | 5,409 | 5,449 | 146,100 |
| 2025/12/26 | 5,479 | 5,506 | 5,436 | 5,457 | 137,700 |
| 2025/12/25 | 5,489 | 5,489 | 5,437 | 5,469 | 103,600 |
| 2025/12/24 | 5,541 | 5,558 | 5,451 | 5,477 | 178,000 |
| 2025/12/23 | 5,530 | 5,570 | 5,517 | 5,520 | 291,600 |
| 2025/12/22 | 5,552 | 5,567 | 5,466 | 5,501 | 411,800 |
| 2025/12/19 | 5,515 | 5,570 | 5,495 | 5,548 | 360,200 |
| 2025/12/18 | 5,501 | 5,530 | 5,469 | 5,511 | 353,700 |
| 2025/12/17 | 5,461 | 5,499 | 5,444 | 5,468 | 356,800 |
| 2025/12/16 | 5,429 | 5,450 | 5,410 | 5,422 | 178,700 |
| 2025/12/15 | 5,478 | 5,535 | 5,438 | 5,470 | 253,200 |
| 2025/12/12 | 5,418 | 5,487 | 5,391 | 5,446 | 419,100 |
| 2025/12/11 | 5,513 | 5,520 | 5,421 | 5,422 | 244,700 |
| 2025/12/10 | 5,493 | 5,540 | 5,454 | 5,482 | 414,200 |
| 2025/12/09 | 5,600 | 5,600 | 5,421 | 5,442 | 612,800 |
| 2025/12/08 | 5,481 | 5,567 | 5,360 | 5,566 | 641,200 |
| 2025/12/05 | 5,640 | 5,670 | 5,510 | 5,519 | 391,900 |
| 2025/12/04 | 5,600 | 5,687 | 5,600 | 5,656 | 292,400 |
| 2025/12/03 | 5,677 | 5,706 | 5,635 | 5,635 | 427,000 |
| 2025/12/02 | 5,785 | 5,793 | 5,556 | 5,622 | 1,000,000 |
| 2025/12/01 | 5,999 | 6,000 | 5,597 | 5,747 | 943,000 |
| 2025/11/28 | 6,089 | 6,102 | 5,982 | 6,021 | 296,200 |
| 2025/11/27 | 6,100 | 6,135 | 6,061 | 6,075 | 217,100 |
| 2025/11/26 | 6,008 | 6,147 | 6,001 | 6,073 | 353,900 |
| 2025/11/25 | 6,150 | 6,200 | 6,007 | 6,064 | 367,500 |
| 2025/11/21 | 6,010 | 6,136 | 6,008 | 6,109 | 350,700 |
| 2025/11/20 | 5,950 | 6,048 | 5,950 | 6,031 | 375,000 |
| 2025/11/19 | 5,792 | 5,949 | 5,771 | 5,894 | 341,600 |
| 2025/11/18 | 5,911 | 5,944 | 5,775 | 5,792 | 269,600 |
| 2025/11/17 | 5,795 | 5,910 | 5,700 | 5,910 | 333,900 |
| 2025/11/14 | 5,787 | 5,857 | 5,774 | 5,850 | 308,900 |
| 2025/11/13 | 5,805 | 5,842 | 5,751 | 5,814 | 295,300 |
| 2025/11/12 | 5,709 | 5,840 | 5,697 | 5,776 | 454,200 |
| 2025/11/11 | 5,690 | 5,767 | 5,644 | 5,685 | 568,400 |
| 2025/11/10 | 5,723 | 5,728 | 5,627 | 5,682 | 424,200 |
| 2025/11/07 | 5,536 | 5,685 | 5,490 | 5,679 | 1,114,800 |
| 2025/11/06 | 5,640 | 5,810 | 5,481 | 5,505 | 2,284,200 |
| 2025/11/05 | 6,174 | 6,200 | 6,033 | 6,156 | 576,500 |
| 2025/11/04 | 6,201 | 6,209 | 6,105 | 6,160 | 517,400 |
| 2025/10/31 | 6,172 | 6,273 | 6,160 | 6,236 | 661,100 |
| 2025/10/30 | 5,987 | 6,131 | 5,922 | 6,104 | 592,700 |
| 2025/10/29 | 6,025 | 6,043 | 5,845 | 5,939 | 447,700 |
| 2025/10/28 | 6,144 | 6,200 | 5,983 | 6,012 | 280,200 |
| 2025/10/27 | 6,139 | 6,208 | 6,136 | 6,161 | 323,100 |
| 2025/10/24 | 6,077 | 6,127 | 6,045 | 6,112 | 220,600 |
| 2025/10/23 | 6,060 | 6,141 | 6,050 | 6,101 | 234,100 |
| 2025/10/22 | 6,035 | 6,122 | 5,997 | 6,091 | 278,000 |
| 2025/10/21 | 5,893 | 6,010 | 5,887 | 5,996 | 323,000 |
| 2025/10/20 | 5,948 | 5,948 | 5,858 | 5,916 | 186,100 |
| 2025/10/17 | 5,915 | 5,915 | 5,832 | 5,848 | 197,100 |
| 2025/10/16 | 5,996 | 6,056 | 5,897 | 5,902 | 244,000 |
| 2025/10/15 | 5,936 | 6,001 | 5,921 | 5,984 | 293,900 |
| 2025/10/14 | 5,950 | 5,992 | 5,870 | 5,932 | 408,100 |
| 2025/10/10 | 6,051 | 6,113 | 5,973 | 5,981 | 297,600 |
| 2025/10/09 | 6,060 | 6,150 | 6,052 | 6,136 | 577,800 |
| 2025/10/08 | 5,992 | 6,118 | 5,976 | 6,057 | 528,000 |
| 2025/10/07 | 5,946 | 6,025 | 5,892 | 6,014 | 649,300 |
| 2025/10/06 | 5,929 | 6,051 | 5,876 | 5,959 | 629,700 |
| 2025/10/03 | 5,913 | 5,951 | 5,827 | 5,843 | 415,700 |
| 2025/10/02 | 5,966 | 5,983 | 5,871 | 5,872 | 383,500 |
| 2025/10/01 | 5,980 | 6,020 | 5,929 | 5,977 | 328,900 |
| 2025/09/30 | 6,080 | 6,099 | 6,013 | 6,038 | 236,300 |
| 2025/09/29 | 6,212 | 6,215 | 6,020 | 6,030 | 186,300 |
| 2025/09/26 | 6,166 | 6,266 | 6,160 | 6,208 | 214,200 |
| 2025/09/25 | 6,209 | 6,229 | 6,170 | 6,229 | 205,600 |
| 2025/09/24 | 6,237 | 6,279 | 6,156 | 6,210 | 211,100 |
| 2025/09/22 | 6,283 | 6,314 | 6,233 | 6,234 | 198,800 |
| 2025/09/19 | 6,395 | 6,445 | 6,312 | 6,317 | 573,600 |
| 2025/09/18 | 6,401 | 6,448 | 6,357 | 6,391 | 149,900 |
| 2025/09/17 | 6,399 | 6,473 | 6,340 | 6,380 | 165,300 |
| 2025/09/16 | 6,425 | 6,473 | 6,393 | 6,417 | 182,100 |
| 2025/09/12 | 6,400 | 6,457 | 6,337 | 6,425 | 274,000 |
| 2025/09/11 | 6,354 | 6,425 | 6,313 | 6,355 | 240,400 |
| 2025/09/10 | 6,320 | 6,435 | 6,320 | 6,417 | 188,600 |
| 2025/09/09 | 6,346 | 6,404 | 6,309 | 6,320 | 175,200 |
| 2025/09/08 | 6,300 | 6,360 | 6,289 | 6,344 | 179,600 |
| 2025/09/05 | 6,222 | 6,282 | 6,172 | 6,241 | 169,200 |
| 2025/09/04 | 6,243 | 6,292 | 6,207 | 6,244 | 176,400 |
| 2025/09/03 | 6,183 | 6,242 | 6,163 | 6,242 | 225,400 |
| 2025/09/02 | 6,242 | 6,288 | 6,204 | 6,221 | 195,400 |
| 2025/09/01 | 6,265 | 6,338 | 6,205 | 6,242 | 160,400 |
| 2025/08/29 | 6,321 | 6,395 | 6,321 | 6,365 | 159,400 |
| 2025/08/28 | 6,343 | 6,366 | 6,295 | 6,349 | 176,200 |
| 2025/08/27 | 6,266 | 6,390 | 6,266 | 6,337 | 271,100 |
| 2025/08/26 | 6,409 | 6,409 | 6,242 | 6,252 | 300,200 |
| 2025/08/25 | 6,427 | 6,427 | 6,368 | 6,409 | 151,900 |
| 2025/08/22 | 6,377 | 6,445 | 6,303 | 6,438 | 241,600 |
| 2025/08/21 | 6,445 | 6,469 | 6,342 | 6,360 | 182,800 |
| 2025/08/20 | 6,501 | 6,510 | 6,407 | 6,445 | 184,200 |
| 2025/08/19 | 6,480 | 6,511 | 6,426 | 6,504 | 246,600 |
| 2025/08/18 | 6,386 | 6,495 | 6,363 | 6,485 | 299,600 |
| 2025/08/15 | 6,470 | 6,495 | 6,356 | 6,379 | 248,700 |
| 2025/08/14 | 6,511 | 6,520 | 6,426 | 6,439 | 263,000 |
| 2025/08/13 | 6,496 | 6,594 | 6,474 | 6,540 | 181,700 |
| 2025/08/12 | 6,437 | 6,567 | 6,422 | 6,525 | 322,000 |
| 2025/08/08 | 6,486 | 6,541 | 6,441 | 6,466 | 184,200 |
| 2025/08/07 | 6,460 | 6,560 | 6,455 | 6,475 | 229,300 |
| 2025/08/06 | 6,351 | 6,471 | 6,330 | 6,423 | 268,900 |
| 2025/08/05 | 6,305 | 6,390 | 6,239 | 6,381 | 319,200 |
| 2025/08/04 | 6,260 | 6,368 | 6,260 | 6,332 | 356,500 |
| 2025/08/01 | 5,940 | 6,331 | 5,940 | 6,322 | 655,100 |