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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 6,005 | 6,150 | 5,989 | 6,093 | 448,100 |
| 2025/07/30 | 5,900 | 6,057 | 5,900 | 6,040 | 433,100 |
| 2025/07/29 | 5,785 | 5,903 | 5,735 | 5,900 | 266,500 |
| 2025/07/28 | 5,942 | 5,942 | 5,809 | 5,809 | 340,300 |
| 2025/07/25 | 5,941 | 6,005 | 5,915 | 5,995 | 252,200 |
| 2025/07/24 | 5,857 | 5,942 | 5,833 | 5,941 | 301,100 |
| 2025/07/23 | 5,889 | 5,902 | 5,767 | 5,841 | 338,500 |
| 2025/07/22 | 5,880 | 5,957 | 5,876 | 5,889 | 172,100 |
| 2025/07/18 | 5,957 | 5,970 | 5,935 | 5,935 | 167,900 |
| 2025/07/17 | 5,916 | 5,975 | 5,902 | 5,958 | 230,600 |
| 2025/07/16 | 5,875 | 5,910 | 5,840 | 5,877 | 183,700 |
| 2025/07/15 | 5,883 | 5,892 | 5,821 | 5,875 | 155,400 |
| 2025/07/14 | 5,840 | 5,880 | 5,788 | 5,866 | 211,000 |
| 2025/07/11 | 5,898 | 5,966 | 5,843 | 5,858 | 313,600 |
| 2025/07/10 | 5,912 | 5,929 | 5,855 | 5,883 | 336,300 |
| 2025/07/09 | 5,984 | 5,984 | 5,819 | 5,912 | 319,800 |
| 2025/07/08 | 6,014 | 6,043 | 5,963 | 5,996 | 305,800 |
| 2025/07/07 | 5,970 | 5,998 | 5,960 | 5,995 | 181,500 |
| 2025/07/04 | 5,943 | 5,958 | 5,901 | 5,938 | 211,900 |
| 2025/07/03 | 6,064 | 6,089 | 5,928 | 5,963 | 375,700 |
| 2025/07/02 | 6,070 | 6,137 | 6,005 | 6,013 | 326,600 |
| 2025/07/01 | 6,026 | 6,080 | 6,024 | 6,039 | 260,300 |
| 2025/06/30 | 6,049 | 6,080 | 6,000 | 6,026 | 299,600 |
| 2025/06/27 | 5,931 | 5,988 | 5,919 | 5,979 | 383,100 |
| 2025/06/26 | 5,925 | 5,934 | 5,888 | 5,931 | 331,400 |
| 2025/06/25 | 5,902 | 5,922 | 5,873 | 5,911 | 293,600 |
| 2025/06/24 | 6,009 | 6,009 | 5,934 | 5,944 | 172,800 |
| 2025/06/23 | 5,961 | 5,961 | 5,901 | 5,959 | 198,800 |
| 2025/06/20 | 5,973 | 6,021 | 5,961 | 5,962 | 446,600 |
| 2025/06/19 | 6,050 | 6,087 | 5,994 | 6,064 | 189,700 |
| 2025/06/18 | 6,038 | 6,079 | 6,014 | 6,042 | 280,200 |
| 2025/06/17 | 5,996 | 6,073 | 5,982 | 6,038 | 223,000 |
| 2025/06/16 | 6,063 | 6,063 | 5,986 | 6,046 | 271,000 |
| 2025/06/13 | 5,991 | 6,052 | 5,965 | 6,000 | 428,100 |
| 2025/06/12 | 6,029 | 6,073 | 6,007 | 6,046 | 318,500 |
| 2025/06/11 | 5,997 | 6,056 | 5,935 | 5,964 | 353,300 |
| 2025/06/10 | 5,901 | 5,968 | 5,901 | 5,935 | 398,100 |
| 2025/06/09 | 5,890 | 5,932 | 5,812 | 5,929 | 253,200 |
| 2025/06/06 | 5,860 | 5,860 | 5,790 | 5,816 | 328,900 |
| 2025/06/05 | 5,731 | 5,877 | 5,731 | 5,838 | 421,800 |
| 2025/06/04 | 5,824 | 5,832 | 5,736 | 5,831 | 302,000 |
| 2025/06/03 | 5,833 | 5,850 | 5,785 | 5,836 | 227,400 |
| 2025/06/02 | 5,701 | 5,834 | 5,701 | 5,833 | 334,600 |
| 2025/05/30 | 5,788 | 5,836 | 5,740 | 5,836 | 455,600 |
| 2025/05/29 | 5,735 | 5,833 | 5,721 | 5,800 | 327,700 |
| 2025/05/28 | 5,798 | 5,798 | 5,710 | 5,735 | 301,800 |
| 2025/05/27 | 5,751 | 5,769 | 5,705 | 5,746 | 281,100 |
| 2025/05/26 | 5,653 | 5,737 | 5,649 | 5,711 | 296,300 |
| 2025/05/23 | 5,613 | 5,658 | 5,598 | 5,628 | 355,400 |
| 2025/05/22 | 5,610 | 5,641 | 5,552 | 5,599 | 392,700 |
| 2025/05/21 | 5,600 | 5,642 | 5,488 | 5,571 | 411,300 |
| 2025/05/20 | 5,565 | 5,575 | 5,450 | 5,463 | 354,300 |
| 2025/05/19 | 5,456 | 5,500 | 5,436 | 5,500 | 262,500 |
| 2025/05/16 | 5,490 | 5,544 | 5,448 | 5,456 | 383,700 |
| 2025/05/15 | 5,388 | 5,458 | 5,386 | 5,442 | 508,600 |
| 2025/05/14 | 5,485 | 5,536 | 5,469 | 5,497 | 426,800 |
| 2025/05/13 | 5,534 | 5,546 | 5,449 | 5,483 | 402,800 |
| 2025/05/12 | 5,555 | 5,600 | 5,526 | 5,562 | 398,500 |
| 2025/05/09 | 5,367 | 5,575 | 5,367 | 5,500 | 518,600 |
| 2025/05/08 | 5,420 | 5,473 | 5,348 | 5,383 | 496,100 |
| 2025/05/07 | 5,458 | 5,555 | 5,417 | 5,420 | 654,100 |
| 2025/05/02 | 5,347 | 5,450 | 5,307 | 5,427 | 1,357,500 |
| 2025/05/01 | 5,223 | 5,373 | 5,202 | 5,373 | 2,114,600 |
| 2025/04/30 | 4,686 | 4,695 | 4,594 | 4,673 | 508,600 |
| 2025/04/28 | 4,548 | 4,665 | 4,544 | 4,624 | 332,300 |
| 2025/04/25 | 4,579 | 4,623 | 4,530 | 4,579 | 287,400 |
| 2025/04/24 | 4,653 | 4,665 | 4,530 | 4,550 | 226,100 |
| 2025/04/23 | 4,678 | 4,687 | 4,634 | 4,663 | 258,200 |
| 2025/04/22 | 4,600 | 4,680 | 4,595 | 4,609 | 181,500 |
| 2025/04/21 | 4,571 | 4,600 | 4,526 | 4,578 | 151,500 |
| 2025/04/18 | 4,499 | 4,571 | 4,477 | 4,571 | 85,900 |
| 2025/04/17 | 4,452 | 4,535 | 4,447 | 4,499 | 175,200 |
| 2025/04/16 | 4,433 | 4,452 | 4,414 | 4,433 | 165,400 |
| 2025/04/15 | 4,415 | 4,458 | 4,402 | 4,424 | 219,200 |
| 2025/04/14 | 4,410 | 4,476 | 4,403 | 4,419 | 268,000 |
| 2025/04/11 | 4,314 | 4,414 | 4,291 | 4,413 | 199,300 |
| 2025/04/10 | 4,450 | 4,536 | 4,366 | 4,509 | 269,500 |
| 2025/04/09 | 4,271 | 4,303 | 4,154 | 4,267 | 343,100 |
| 2025/04/08 | 4,231 | 4,373 | 4,205 | 4,288 | 378,200 |
| 2025/04/07 | 4,118 | 4,300 | 4,079 | 4,161 | 409,700 |
| 2025/04/04 | 4,549 | 4,572 | 4,401 | 4,468 | 410,600 |
| 2025/04/03 | 4,525 | 4,557 | 4,477 | 4,557 | 305,000 |
| 2025/04/02 | 4,676 | 4,679 | 4,611 | 4,620 | 307,500 |
| 2025/04/01 | 4,637 | 4,775 | 4,637 | 4,658 | 422,100 |
| 2025/03/31 | 4,630 | 4,630 | 4,538 | 4,583 | 276,900 |
| 2025/03/28 | 4,740 | 4,757 | 4,673 | 4,673 | 377,400 |
| 2025/03/27 | 4,583 | 4,680 | 4,576 | 4,680 | 336,000 |
| 2025/03/26 | 4,560 | 4,594 | 4,510 | 4,573 | 232,800 |
| 2025/03/25 | 4,555 | 4,564 | 4,501 | 4,541 | 134,600 |
| 2025/03/24 | 4,530 | 4,569 | 4,500 | 4,526 | 169,100 |
| 2025/03/21 | 4,549 | 4,561 | 4,489 | 4,509 | 237,800 |
| 2025/03/19 | 4,512 | 4,535 | 4,488 | 4,525 | 229,900 |
| 2025/03/18 | 4,522 | 4,550 | 4,485 | 4,524 | 250,200 |
| 2025/03/17 | 4,503 | 4,515 | 4,457 | 4,470 | 169,600 |
| 2025/03/14 | 4,404 | 4,457 | 4,381 | 4,441 | 224,600 |
| 2025/03/13 | 4,480 | 4,512 | 4,377 | 4,417 | 311,700 |
| 2025/03/12 | 4,369 | 4,491 | 4,333 | 4,476 | 377,500 |
| 2025/03/11 | 4,360 | 4,409 | 4,279 | 4,357 | 331,300 |
| 2025/03/10 | 4,507 | 4,524 | 4,441 | 4,495 | 261,700 |
| 2025/03/07 | 4,443 | 4,563 | 4,440 | 4,507 | 289,700 |
| 2025/03/06 | 4,489 | 4,511 | 4,460 | 4,470 | 204,600 |
| 2025/03/05 | 4,462 | 4,550 | 4,410 | 4,508 | 242,200 |
| 2025/03/04 | 4,351 | 4,427 | 4,343 | 4,427 | 271,200 |
| 2025/03/03 | 4,337 | 4,371 | 4,305 | 4,369 | 207,200 |
| 2025/02/28 | 4,378 | 4,395 | 4,277 | 4,289 | 207,000 |
| 2025/02/27 | 4,339 | 4,377 | 4,305 | 4,372 | 309,100 |
| 2025/02/26 | 4,307 | 4,371 | 4,287 | 4,352 | 310,900 |
| 2025/02/25 | 4,251 | 4,303 | 4,156 | 4,303 | 371,000 |
| 2025/02/21 | 4,329 | 4,378 | 4,314 | 4,327 | 249,900 |
| 2025/02/20 | 4,320 | 4,348 | 4,293 | 4,301 | 188,500 |
| 2025/02/19 | 4,370 | 4,395 | 4,305 | 4,356 | 230,100 |
| 2025/02/18 | 4,337 | 4,375 | 4,308 | 4,341 | 251,400 |
| 2025/02/17 | 4,407 | 4,409 | 4,331 | 4,365 | 242,400 |
| 2025/02/14 | 4,395 | 4,436 | 4,338 | 4,360 | 401,700 |
| 2025/02/13 | 4,351 | 4,397 | 4,329 | 4,393 | 604,100 |
| 2025/02/12 | 4,398 | 4,417 | 4,349 | 4,375 | 271,700 |
| 2025/02/10 | 4,354 | 4,398 | 4,270 | 4,397 | 342,300 |
| 2025/02/07 | 4,397 | 4,423 | 4,361 | 4,365 | 440,200 |
| 2025/02/06 | 4,524 | 4,577 | 4,440 | 4,460 | 477,500 |
| 2025/02/05 | 4,698 | 4,737 | 4,473 | 4,477 | 1,006,200 |
| 2025/02/04 | 4,874 | 4,890 | 4,764 | 4,818 | 445,200 |
| 2025/02/03 | 4,865 | 4,871 | 4,788 | 4,804 | 353,700 |
| 2025/01/31 | 4,724 | 4,847 | 4,708 | 4,811 | 248,900 |
| 2025/01/30 | 4,753 | 4,801 | 4,739 | 4,745 | 217,900 |
| 2025/01/29 | 4,796 | 4,883 | 4,783 | 4,823 | 454,800 |
| 2025/01/28 | 4,548 | 4,751 | 4,543 | 4,728 | 397,500 |
| 2025/01/27 | 4,540 | 4,565 | 4,514 | 4,549 | 115,700 |
| 2025/01/24 | 4,502 | 4,555 | 4,502 | 4,509 | 177,600 |
| 2025/01/23 | 4,488 | 4,538 | 4,478 | 4,495 | 184,000 |
| 2025/01/22 | 4,463 | 4,499 | 4,456 | 4,471 | 135,800 |
| 2025/01/21 | 4,468 | 4,469 | 4,417 | 4,446 | 149,300 |
| 2025/01/20 | 4,425 | 4,475 | 4,416 | 4,420 | 136,800 |
| 2025/01/17 | 4,406 | 4,415 | 4,358 | 4,395 | 139,800 |
| 2025/01/16 | 4,462 | 4,462 | 4,407 | 4,430 | 175,900 |
| 2025/01/15 | 4,452 | 4,485 | 4,394 | 4,429 | 288,000 |
| 2025/01/14 | 4,475 | 4,499 | 4,399 | 4,439 | 186,800 |
| 2025/01/10 | 4,505 | 4,539 | 4,485 | 4,507 | 246,500 |
| 2025/01/09 | 4,614 | 4,650 | 4,486 | 4,537 | 341,800 |
| 2025/01/08 | 4,625 | 4,651 | 4,591 | 4,607 | 172,000 |
| 2025/01/07 | 4,608 | 4,661 | 4,563 | 4,655 | 214,400 |
| 2025/01/06 | 4,740 | 4,776 | 4,586 | 4,603 | 340,600 |
| 2024/12/30 | 4,780 | 4,826 | 4,765 | 4,765 | 203,300 |
| 2024/12/27 | 4,749 | 4,772 | 4,721 | 4,746 | 139,900 |
| 2024/12/26 | 4,678 | 4,719 | 4,653 | 4,710 | 130,300 |
| 2024/12/25 | 4,659 | 4,703 | 4,623 | 4,678 | 169,500 |
| 2024/12/24 | 4,731 | 4,743 | 4,679 | 4,679 | 124,200 |
| 2024/12/23 | 4,674 | 4,730 | 4,666 | 4,708 | 173,000 |
| 2024/12/20 | 4,651 | 4,692 | 4,631 | 4,652 | 278,300 |
| 2024/12/19 | 4,585 | 4,692 | 4,579 | 4,665 | 368,600 |
| 2024/12/18 | 4,627 | 4,662 | 4,600 | 4,621 | 259,300 |
| 2024/12/17 | 4,604 | 4,673 | 4,604 | 4,627 | 187,600 |
| 2024/12/16 | 4,646 | 4,646 | 4,590 | 4,597 | 148,700 |
| 2024/12/13 | 4,611 | 4,675 | 4,577 | 4,669 | 197,800 |
| 2024/12/12 | 4,644 | 4,720 | 4,624 | 4,677 | 402,500 |
| 2024/12/11 | 4,633 | 4,637 | 4,566 | 4,593 | 266,200 |
| 2024/12/10 | 4,674 | 4,683 | 4,552 | 4,617 | 283,800 |
| 2024/12/09 | 4,568 | 4,665 | 4,561 | 4,646 | 447,100 |
| 2024/12/06 | 4,598 | 4,598 | 4,503 | 4,531 | 307,700 |
| 2024/12/05 | 4,610 | 4,620 | 4,569 | 4,615 | 380,900 |
| 2024/12/04 | 4,663 | 4,688 | 4,565 | 4,585 | 400,200 |
| 2024/12/03 | 4,627 | 4,715 | 4,611 | 4,659 | 255,000 |
| 2024/12/02 | 4,650 | 4,708 | 4,630 | 4,630 | 322,000 |
| 2024/11/29 | 4,606 | 4,715 | 4,606 | 4,660 | 429,200 |
| 2024/11/28 | 4,471 | 4,585 | 4,471 | 4,562 | 486,700 |
| 2024/11/27 | 4,453 | 4,503 | 4,377 | 4,401 | 439,400 |
| 2024/11/26 | 4,286 | 4,448 | 4,274 | 4,436 | 471,100 |
| 2024/11/25 | 4,350 | 4,351 | 4,289 | 4,326 | 379,500 |
| 2024/11/22 | 4,329 | 4,345 | 4,280 | 4,318 | 299,000 |
| 2024/11/21 | 4,325 | 4,355 | 4,276 | 4,322 | 353,600 |
| 2024/11/20 | 4,458 | 4,527 | 4,321 | 4,328 | 473,000 |
| 2024/11/19 | 4,580 | 4,580 | 4,461 | 4,501 | 232,700 |
| 2024/11/18 | 4,544 | 4,600 | 4,509 | 4,543 | 238,800 |
| 2024/11/15 | 4,583 | 4,605 | 4,465 | 4,553 | 441,800 |
| 2024/11/14 | 4,528 | 4,587 | 4,491 | 4,556 | 370,400 |
| 2024/11/13 | 4,666 | 4,772 | 4,506 | 4,523 | 848,200 |
| 2024/11/12 | 4,652 | 4,718 | 4,640 | 4,699 | 426,700 |
| 2024/11/11 | 4,531 | 4,632 | 4,526 | 4,628 | 333,100 |
| 2024/11/08 | 4,520 | 4,595 | 4,421 | 4,558 | 495,500 |
| 2024/11/07 | 4,415 | 4,509 | 4,385 | 4,466 | 872,000 |
| 2024/11/06 | 4,396 | 4,420 | 4,321 | 4,335 | 752,900 |
| 2024/11/05 | 4,388 | 4,426 | 4,152 | 4,420 | 1,331,100 |
| 2024/11/01 | 4,751 | 4,834 | 4,712 | 4,738 | 352,800 |
| 2024/10/31 | 4,818 | 4,862 | 4,781 | 4,848 | 387,200 |
| 2024/10/30 | 4,800 | 4,800 | 4,746 | 4,772 | 759,300 |
| 2024/10/29 | 4,700 | 4,757 | 4,686 | 4,751 | 219,200 |
| 2024/10/28 | 4,664 | 4,742 | 4,656 | 4,722 | 169,700 |
| 2024/10/25 | 4,675 | 4,675 | 4,596 | 4,670 | 323,000 |
| 2024/10/24 | 4,680 | 4,727 | 4,652 | 4,709 | 173,200 |
| 2024/10/23 | 4,777 | 4,777 | 4,686 | 4,710 | 169,500 |
| 2024/10/22 | 4,827 | 4,845 | 4,744 | 4,779 | 198,200 |
| 2024/10/21 | 4,820 | 4,865 | 4,803 | 4,827 | 158,000 |
| 2024/10/18 | 4,890 | 4,894 | 4,842 | 4,848 | 129,200 |
| 2024/10/17 | 4,891 | 4,896 | 4,836 | 4,836 | 160,600 |
| 2024/10/16 | 4,922 | 4,972 | 4,868 | 4,886 | 156,300 |