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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,477 | 4,518 | 4,444 | 4,471 | 258,100 |
| 2024/07/25 | 4,466 | 4,514 | 4,457 | 4,477 | 435,000 |
| 2024/07/24 | 4,547 | 4,563 | 4,519 | 4,532 | 259,400 |
| 2024/07/23 | 4,508 | 4,547 | 4,445 | 4,538 | 362,700 |
| 2024/07/22 | 4,602 | 4,622 | 4,496 | 4,517 | 324,000 |
| 2024/07/19 | 4,518 | 4,600 | 4,502 | 4,600 | 468,400 |
| 2024/07/18 | 4,502 | 4,566 | 4,497 | 4,504 | 415,300 |
| 2024/07/17 | 4,560 | 4,570 | 4,485 | 4,546 | 338,100 |
| 2024/07/16 | 4,543 | 4,588 | 4,510 | 4,558 | 495,000 |
| 2024/07/12 | 4,526 | 4,586 | 4,518 | 4,571 | 239,700 |
| 2024/07/11 | 4,564 | 4,569 | 4,512 | 4,537 | 304,000 |
| 2024/07/10 | 4,539 | 4,565 | 4,515 | 4,547 | 294,900 |
| 2024/07/09 | 4,547 | 4,582 | 4,527 | 4,558 | 294,400 |
| 2024/07/08 | 4,556 | 4,557 | 4,475 | 4,542 | 375,700 |
| 2024/07/05 | 4,550 | 4,578 | 4,524 | 4,535 | 448,700 |
| 2024/07/04 | 4,600 | 4,620 | 4,559 | 4,561 | 303,700 |
| 2024/07/03 | 4,572 | 4,639 | 4,565 | 4,600 | 260,100 |
| 2024/07/02 | 4,533 | 4,586 | 4,523 | 4,569 | 312,600 |
| 2024/07/01 | 4,469 | 4,519 | 4,450 | 4,504 | 267,700 |
| 2024/06/28 | 4,500 | 4,537 | 4,439 | 4,458 | 321,600 |
| 2024/06/27 | 4,385 | 4,466 | 4,374 | 4,444 | 335,800 |
| 2024/06/26 | 4,355 | 4,402 | 4,345 | 4,392 | 391,400 |
| 2024/06/25 | 4,298 | 4,370 | 4,287 | 4,354 | 378,500 |
| 2024/06/24 | 4,308 | 4,369 | 4,270 | 4,341 | 625,600 |
| 2024/06/21 | 4,308 | 4,408 | 4,308 | 4,335 | 923,800 |
| 2024/06/20 | 4,392 | 4,454 | 4,353 | 4,378 | 382,900 |
| 2024/06/19 | 4,399 | 4,458 | 4,387 | 4,409 | 527,300 |
| 2024/06/18 | 4,236 | 4,429 | 4,228 | 4,394 | 849,900 |
| 2024/06/17 | 4,169 | 4,201 | 4,134 | 4,175 | 402,600 |
| 2024/06/14 | 4,150 | 4,230 | 4,140 | 4,179 | 415,900 |
| 2024/06/13 | 4,176 | 4,213 | 4,165 | 4,180 | 514,600 |
| 2024/06/12 | 4,275 | 4,282 | 4,200 | 4,209 | 252,500 |
| 2024/06/11 | 4,255 | 4,275 | 4,227 | 4,230 | 192,700 |
| 2024/06/10 | 4,232 | 4,294 | 4,212 | 4,249 | 306,700 |
| 2024/06/07 | 4,270 | 4,296 | 4,247 | 4,277 | 330,300 |
| 2024/06/06 | 4,310 | 4,316 | 4,198 | 4,210 | 574,100 |
| 2024/06/05 | 4,282 | 4,324 | 4,235 | 4,241 | 719,800 |
| 2024/06/04 | 4,237 | 4,283 | 4,224 | 4,228 | 569,400 |
| 2024/06/03 | 4,157 | 4,200 | 4,134 | 4,180 | 234,000 |
| 2024/05/31 | 4,110 | 4,151 | 4,092 | 4,151 | 969,700 |
| 2024/05/30 | 4,033 | 4,156 | 4,014 | 4,148 | 519,300 |
| 2024/05/29 | 4,140 | 4,153 | 4,056 | 4,075 | 317,900 |
| 2024/05/28 | 4,149 | 4,174 | 4,111 | 4,135 | 362,200 |
| 2024/05/27 | 4,138 | 4,187 | 4,111 | 4,179 | 435,300 |
| 2024/05/24 | 4,005 | 4,145 | 3,983 | 4,118 | 536,900 |
| 2024/05/23 | 3,950 | 4,047 | 3,938 | 4,030 | 403,600 |
| 2024/05/22 | 4,012 | 4,026 | 3,950 | 3,950 | 450,700 |
| 2024/05/21 | 4,011 | 4,049 | 3,964 | 3,976 | 500,200 |
| 2024/05/20 | 3,980 | 4,049 | 3,961 | 4,019 | 529,600 |
| 2024/05/17 | 4,080 | 4,100 | 4,018 | 4,018 | 363,100 |
| 2024/05/16 | 3,999 | 4,106 | 3,951 | 4,075 | 858,700 |
| 2024/05/15 | 3,976 | 4,012 | 3,938 | 3,939 | 454,300 |
| 2024/05/14 | 3,925 | 4,027 | 3,925 | 3,963 | 492,800 |
| 2024/05/13 | 3,864 | 3,954 | 3,837 | 3,924 | 456,400 |
| 2024/05/10 | 3,889 | 3,952 | 3,845 | 3,853 | 609,500 |
| 2024/05/09 | 3,855 | 3,906 | 3,830 | 3,861 | 800,600 |
| 2024/05/08 | 3,805 | 3,874 | 3,801 | 3,846 | 1,055,900 |
| 2024/05/07 | 3,746 | 3,827 | 3,719 | 3,811 | 1,199,400 |
| 2024/05/02 | 3,903 | 3,914 | 3,724 | 3,746 | 3,106,100 |
| 2024/05/01 | 3,898 | 3,898 | 3,898 | 3,898 | 138,800 |
| 2024/04/30 | 4,660 | 4,660 | 4,560 | 4,598 | 398,100 |
| 2024/04/26 | 4,531 | 4,579 | 4,501 | 4,579 | 540,900 |
| 2024/04/25 | 4,569 | 4,621 | 4,545 | 4,546 | 358,900 |
| 2024/04/24 | 4,616 | 4,639 | 4,582 | 4,612 | 224,400 |
| 2024/04/23 | 4,650 | 4,670 | 4,595 | 4,632 | 340,000 |
| 2024/04/22 | 4,535 | 4,637 | 4,520 | 4,628 | 294,000 |
| 2024/04/19 | 4,480 | 4,537 | 4,420 | 4,528 | 352,800 |
| 2024/04/18 | 4,548 | 4,586 | 4,507 | 4,533 | 324,900 |
| 2024/04/17 | 4,550 | 4,550 | 4,427 | 4,478 | 477,900 |
| 2024/04/16 | 4,582 | 4,596 | 4,521 | 4,563 | 301,400 |
| 2024/04/15 | 4,616 | 4,669 | 4,605 | 4,652 | 210,100 |
| 2024/04/12 | 4,690 | 4,766 | 4,674 | 4,735 | 542,400 |
| 2024/04/11 | 4,608 | 4,644 | 4,538 | 4,639 | 327,300 |
| 2024/04/10 | 4,690 | 4,701 | 4,629 | 4,666 | 346,000 |
| 2024/04/09 | 4,650 | 4,690 | 4,629 | 4,657 | 433,800 |
| 2024/04/08 | 4,535 | 4,616 | 4,503 | 4,600 | 364,700 |
| 2024/04/05 | 4,377 | 4,517 | 4,360 | 4,488 | 413,900 |
| 2024/04/04 | 4,436 | 4,496 | 4,410 | 4,437 | 494,900 |
| 2024/04/03 | 4,374 | 4,389 | 4,310 | 4,366 | 499,000 |
| 2024/04/02 | 4,394 | 4,431 | 4,361 | 4,410 | 456,300 |
| 2024/04/01 | 4,528 | 4,544 | 4,415 | 4,436 | 256,700 |
| 2024/03/29 | 4,490 | 4,538 | 4,470 | 4,531 | 217,600 |
| 2024/03/28 | 4,611 | 4,611 | 4,432 | 4,483 | 400,700 |
| 2024/03/27 | 4,640 | 4,693 | 4,606 | 4,680 | 262,700 |
| 2024/03/26 | 4,600 | 4,607 | 4,533 | 4,586 | 347,000 |
| 2024/03/25 | 4,746 | 4,774 | 4,609 | 4,613 | 307,700 |
| 2024/03/22 | 4,750 | 4,814 | 4,731 | 4,788 | 239,100 |
| 2024/03/21 | 4,728 | 4,764 | 4,687 | 4,726 | 345,000 |
| 2024/03/19 | 4,692 | 4,737 | 4,673 | 4,728 | 200,600 |
| 2024/03/18 | 4,687 | 4,739 | 4,652 | 4,739 | 208,600 |
| 2024/03/15 | 4,604 | 4,661 | 4,586 | 4,648 | 331,000 |
| 2024/03/14 | 4,598 | 4,648 | 4,559 | 4,646 | 293,300 |
| 2024/03/13 | 4,585 | 4,598 | 4,550 | 4,595 | 394,400 |
| 2024/03/12 | 4,525 | 4,567 | 4,450 | 4,567 | 251,100 |
| 2024/03/11 | 4,515 | 4,568 | 4,505 | 4,565 | 261,100 |
| 2024/03/08 | 4,553 | 4,597 | 4,527 | 4,565 | 204,600 |
| 2024/03/07 | 4,599 | 4,641 | 4,585 | 4,597 | 301,500 |
| 2024/03/06 | 4,542 | 4,575 | 4,527 | 4,544 | 400,000 |
| 2024/03/05 | 4,561 | 4,586 | 4,511 | 4,568 | 253,900 |
| 2024/03/04 | 4,657 | 4,668 | 4,581 | 4,586 | 242,200 |
| 2024/03/01 | 4,634 | 4,679 | 4,605 | 4,672 | 288,000 |
| 2024/02/29 | 4,581 | 4,653 | 4,550 | 4,634 | 372,500 |
| 2024/02/28 | 4,668 | 4,671 | 4,627 | 4,647 | 187,000 |
| 2024/02/27 | 4,670 | 4,687 | 4,624 | 4,657 | 378,400 |
| 2024/02/26 | 4,680 | 4,726 | 4,668 | 4,682 | 415,300 |
| 2024/02/22 | 4,579 | 4,632 | 4,564 | 4,581 | 439,500 |
| 2024/02/21 | 4,585 | 4,609 | 4,543 | 4,588 | 279,700 |
| 2024/02/20 | 4,620 | 4,649 | 4,599 | 4,627 | 358,500 |
| 2024/02/19 | 4,563 | 4,611 | 4,556 | 4,599 | 236,000 |
| 2024/02/16 | 4,595 | 4,657 | 4,568 | 4,605 | 317,800 |
| 2024/02/15 | 4,541 | 4,553 | 4,480 | 4,542 | 199,000 |
| 2024/02/14 | 4,604 | 4,611 | 4,512 | 4,532 | 291,400 |
| 2024/02/13 | 4,562 | 4,626 | 4,527 | 4,596 | 559,200 |
| 2024/02/09 | 4,485 | 4,574 | 4,476 | 4,492 | 266,700 |
| 2024/02/08 | 4,492 | 4,533 | 4,433 | 4,477 | 307,800 |
| 2024/02/07 | 4,529 | 4,542 | 4,472 | 4,495 | 442,900 |
| 2024/02/06 | 4,635 | 4,668 | 4,526 | 4,527 | 439,500 |
| 2024/02/05 | 4,650 | 4,674 | 4,582 | 4,654 | 650,000 |
| 2024/02/02 | 4,538 | 4,652 | 4,461 | 4,594 | 1,354,700 |
| 2024/02/01 | 4,280 | 4,305 | 4,244 | 4,258 | 650,900 |
| 2024/01/31 | 4,334 | 4,368 | 4,319 | 4,332 | 484,000 |
| 2024/01/30 | 4,317 | 4,333 | 4,221 | 4,326 | 508,800 |
| 2024/01/29 | 4,323 | 4,355 | 4,313 | 4,318 | 233,000 |
| 2024/01/26 | 4,310 | 4,360 | 4,303 | 4,330 | 370,100 |
| 2024/01/25 | 4,381 | 4,381 | 4,302 | 4,325 | 534,800 |
| 2024/01/24 | 4,365 | 4,428 | 4,330 | 4,405 | 326,300 |
| 2024/01/23 | 4,402 | 4,421 | 4,365 | 4,401 | 312,100 |
| 2024/01/22 | 4,378 | 4,430 | 4,362 | 4,422 | 295,500 |
| 2024/01/19 | 4,405 | 4,419 | 4,362 | 4,366 | 310,900 |
| 2024/01/18 | 4,350 | 4,380 | 4,329 | 4,377 | 364,500 |
| 2024/01/17 | 4,475 | 4,508 | 4,390 | 4,393 | 395,800 |
| 2024/01/16 | 4,458 | 4,497 | 4,416 | 4,474 | 351,100 |
| 2024/01/15 | 4,405 | 4,506 | 4,405 | 4,466 | 337,000 |
| 2024/01/12 | 4,461 | 4,493 | 4,416 | 4,438 | 376,800 |
| 2024/01/11 | 4,441 | 4,469 | 4,312 | 4,370 | 423,100 |
| 2024/01/10 | 4,381 | 4,462 | 4,374 | 4,445 | 286,700 |
| 2024/01/09 | 4,350 | 4,405 | 4,337 | 4,405 | 319,000 |
| 2024/01/05 | 4,380 | 4,388 | 4,336 | 4,340 | 267,000 |
| 2024/01/04 | 4,361 | 4,424 | 4,333 | 4,420 | 219,700 |
| 2023/12/29 | 4,412 | 4,441 | 4,375 | 4,415 | 260,700 |
| 2023/12/28 | 4,377 | 4,411 | 4,355 | 4,368 | 195,000 |
| 2023/12/27 | 4,425 | 4,434 | 4,382 | 4,429 | 229,400 |
| 2023/12/26 | 4,397 | 4,409 | 4,363 | 4,405 | 328,000 |
| 2023/12/25 | 4,330 | 4,388 | 4,305 | 4,365 | 381,700 |
| 2023/12/22 | 4,214 | 4,279 | 4,211 | 4,268 | 264,500 |
| 2023/12/21 | 4,220 | 4,242 | 4,194 | 4,224 | 227,000 |
| 2023/12/20 | 4,249 | 4,300 | 4,234 | 4,234 | 292,100 |
| 2023/12/19 | 4,166 | 4,269 | 4,165 | 4,256 | 228,300 |
| 2023/12/18 | 4,144 | 4,214 | 4,134 | 4,190 | 241,300 |
| 2023/12/15 | 4,199 | 4,225 | 4,157 | 4,162 | 503,300 |
| 2023/12/14 | 4,259 | 4,262 | 4,179 | 4,220 | 309,800 |
| 2023/12/13 | 4,289 | 4,310 | 4,234 | 4,255 | 195,400 |
| 2023/12/12 | 4,294 | 4,301 | 4,245 | 4,259 | 325,800 |
| 2023/12/11 | 4,202 | 4,269 | 4,190 | 4,260 | 165,200 |
| 2023/12/08 | 4,250 | 4,272 | 4,165 | 4,202 | 306,100 |
| 2023/12/07 | 4,227 | 4,282 | 4,227 | 4,255 | 302,900 |
| 2023/12/06 | 4,246 | 4,279 | 4,243 | 4,271 | 220,900 |
| 2023/12/05 | 4,271 | 4,294 | 4,193 | 4,201 | 396,000 |
| 2023/12/04 | 4,258 | 4,324 | 4,222 | 4,306 | 211,800 |
| 2023/12/01 | 4,301 | 4,326 | 4,274 | 4,280 | 321,300 |
| 2023/11/30 | 4,172 | 4,287 | 4,154 | 4,273 | 561,700 |
| 2023/11/29 | 4,154 | 4,213 | 4,134 | 4,200 | 345,800 |
| 2023/11/28 | 4,150 | 4,178 | 4,125 | 4,142 | 250,400 |
| 2023/11/27 | 4,147 | 4,183 | 4,083 | 4,110 | 138,200 |
| 2023/11/24 | 4,150 | 4,163 | 4,114 | 4,132 | 172,500 |
| 2023/11/22 | 4,115 | 4,158 | 4,103 | 4,135 | 182,300 |
| 2023/11/21 | 4,102 | 4,116 | 4,048 | 4,106 | 224,500 |
| 2023/11/20 | 4,113 | 4,151 | 4,090 | 4,103 | 243,300 |
| 2023/11/17 | 4,111 | 4,189 | 4,110 | 4,168 | 461,400 |
| 2023/11/16 | 4,004 | 4,092 | 3,976 | 4,069 | 243,500 |
| 2023/11/15 | 4,069 | 4,082 | 4,012 | 4,032 | 258,900 |
| 2023/11/14 | 4,054 | 4,110 | 4,054 | 4,073 | 297,400 |
| 2023/11/13 | 4,005 | 4,015 | 3,960 | 4,009 | 199,200 |
| 2023/11/10 | 3,972 | 4,037 | 3,966 | 4,037 | 234,700 |
| 2023/11/09 | 4,045 | 4,060 | 3,943 | 3,990 | 398,000 |
| 2023/11/08 | 4,048 | 4,048 | 3,968 | 4,044 | 615,900 |
| 2023/11/07 | 4,095 | 4,125 | 4,048 | 4,059 | 363,400 |
| 2023/11/06 | 4,032 | 4,148 | 4,025 | 4,138 | 681,700 |
| 2023/11/02 | 4,050 | 4,161 | 3,984 | 3,995 | 1,411,500 |
| 2023/11/01 | 3,800 | 3,811 | 3,715 | 3,732 | 529,200 |
| 2023/10/31 | 3,655 | 3,758 | 3,645 | 3,750 | 373,200 |
| 2023/10/30 | 3,617 | 3,670 | 3,585 | 3,655 | 1,088,600 |
| 2023/10/27 | 3,580 | 3,636 | 3,576 | 3,633 | 260,900 |
| 2023/10/26 | 3,557 | 3,582 | 3,543 | 3,575 | 289,100 |
| 2023/10/25 | 3,642 | 3,642 | 3,562 | 3,573 | 174,200 |
| 2023/10/24 | 3,567 | 3,623 | 3,519 | 3,613 | 176,400 |
| 2023/10/23 | 3,642 | 3,650 | 3,573 | 3,574 | 179,700 |
| 2023/10/20 | 3,638 | 3,689 | 3,617 | 3,669 | 176,400 |
| 2023/10/19 | 3,628 | 3,687 | 3,624 | 3,681 | 188,900 |
| 2023/10/18 | 3,640 | 3,659 | 3,606 | 3,659 | 145,600 |
| 2023/10/17 | 3,641 | 3,658 | 3,631 | 3,645 | 182,500 |
| 2023/10/16 | 3,649 | 3,659 | 3,606 | 3,613 | 137,600 |
| 2023/10/13 | 3,708 | 3,711 | 3,674 | 3,681 | 232,000 |
| 2023/10/12 | 3,736 | 3,738 | 3,703 | 3,736 | 203,900 |
| 2023/10/11 | 3,760 | 3,765 | 3,681 | 3,726 | 154,600 |
| 2023/10/10 | 3,738 | 3,796 | 3,738 | 3,779 | 263,500 |
| 2023/10/06 | 3,665 | 3,754 | 3,665 | 3,737 | 267,600 |
| 2023/10/05 | 3,626 | 3,662 | 3,605 | 3,655 | 255,500 |
| 2023/10/04 | 3,620 | 3,671 | 3,612 | 3,627 | 307,000 |
| 2023/10/03 | 3,683 | 3,688 | 3,655 | 3,676 | 212,400 |