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

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
1998/12/30 1,533 1,590 1,510 1,590 93,000
1998/12/29 1,490 1,540 1,480 1,510 188,000
1998/12/28 1,430 1,480 1,430 1,477 120,000
1998/12/25 1,380 1,425 1,380 1,420 175,000
1998/12/24 1,345 1,430 1,334 1,420 223,000
1998/12/22 1,321 1,351 1,321 1,338 164,000
1998/12/21 1,301 1,325 1,301 1,321 68,000
1998/12/18 1,281 1,320 1,280 1,301 33,000
1998/12/17 1,330 1,330 1,250 1,300 128,000
1998/12/16 1,290 1,304 1,290 1,300 141,000
1998/12/15 1,301 1,301 1,285 1,300 123,000
1998/12/14 1,315 1,320 1,294 1,300 61,000
1998/12/11 1,320 1,320 1,307 1,314 203,000
1998/12/10 1,300 1,305 1,300 1,300 186,000
1998/12/09 1,280 1,310 1,265 1,300 340,000
1998/12/08 1,210 1,265 1,208 1,263 262,000
1998/12/07 1,199 1,212 1,190 1,195 222,000
1998/12/04 1,265 1,265 1,190 1,201 296,000
1998/12/03 1,270 1,284 1,260 1,265 109,000
1998/12/02 1,300 1,300 1,257 1,287 551,000
1998/12/01 1,230 1,300 1,230 1,300 124,000
1998/11/30 1,289 1,290 1,250 1,290 136,000
1998/11/27 1,234 1,290 1,234 1,290 76,000
1998/11/26 1,240 1,260 1,205 1,235 232,000
1998/11/25 1,261 1,261 1,220 1,232 324,000
1998/11/24 1,110 1,220 1,110 1,220 304,000
1998/11/20 1,100 1,120 1,098 1,100 324,000
1998/11/19 1,100 1,123 1,100 1,119 224,000
1998/11/18 1,119 1,120 1,080 1,090 107,000
1998/11/17 1,100 1,148 1,100 1,127 182,000
1998/11/16 1,048 1,100 1,042 1,080 222,000
1998/11/13 990 1,020 990 1,008 111,000
1998/11/12 960 971 950 971 146,000
1998/11/11 881 931 881 930 253,000
1998/11/10 880 915 880 881 200,000
1998/11/09 889 889 870 881 77,000
1998/11/06 880 880 870 880 25,000
1998/11/05 880 880 873 880 35,000
1998/11/04 850 863 850 860 66,000
1998/11/02 821 844 821 844 71,000
1998/10/30 810 820 810 820 66,000
1998/10/29 806 806 800 806 18,000
1998/10/28 806 806 806 806 11,000
1998/10/27 810 810 810 810 12,000
1998/10/26 801 811 801 810 13,000
1998/10/23 870 870 850 860 81,000
1998/10/22 799 801 770 770 37,000
1998/10/21 757 800 757 800 46,000
1998/10/20 760 778 750 756 13,000
1998/10/19 750 790 750 790 24,000
1998/10/16 712 730 705 730 20,000
1998/10/15 742 742 742 742 1,000
1998/10/14 760 760 750 750 15,000
1998/10/13 756 761 756 760 35,000
1998/10/12 752 755 752 754 22,000
1998/10/09 760 790 754 760 104,000
1998/10/08 770 770 750 750 39,000
1998/10/07 763 770 763 765 28,000
1998/10/06 753 760 753 753 9,000
1998/10/05 779 780 753 753 13,000
1998/10/02 768 780 763 780 32,000
1998/10/01 782 789 763 768 52,000
1998/09/30 835 835 812 812 35,000
1998/09/29 800 800 771 775 16,000
1998/09/28 801 871 801 871 34,000
1998/09/25 860 860 803 803 81,000
1998/09/24 850 858 850 850 116,000
1998/09/22 880 880 830 831 23,000
1998/09/21 890 890 860 880 25,000
1998/09/18 901 901 880 890 15,000
1998/09/17 905 905 875 881 8,000
1998/09/16 961 965 960 965 58,000
1998/09/14 980 980 951 960 44,000
1998/09/11 907 997 907 987 111,000
1998/09/10 957 1,007 957 987 15,000
1998/09/09 1,020 1,020 1,007 1,007 7,000
1998/09/08 1,010 1,030 1,010 1,020 41,000
1998/09/07 995 1,010 995 1,010 26,000
1998/09/04 995 999 995 995 35,000
1998/09/03 1,000 1,001 999 1,000 25,000
1998/09/02 988 1,030 988 1,025 16,000
1998/09/01 970 978 965 978 44,000
1998/08/31 953 980 953 970 54,000
1998/08/28 946 957 945 951 28,000
1998/08/27 1,009 1,009 945 950 41,000
1998/08/26 1,010 1,018 1,010 1,010 18,000
1998/08/25 1,008 1,010 1,002 1,010 66,000
1998/08/24 1,000 1,007 1,000 1,007 18,000
1998/08/21 1,000 1,003 1,000 1,003 11,000
1998/08/20 1,008 1,010 1,000 1,010 7,000
1998/08/19 1,000 1,020 1,000 1,000 9,000
1998/08/18 1,020 1,020 1,000 1,014 6,000
1998/08/17 1,020 1,020 980 1,001 61,000
1998/08/14 1,015 1,015 1,011 1,014 22,000
1998/08/13 1,019 1,020 1,011 1,018 105,000
1998/08/12 1,000 1,010 1,000 1,008 14,000
1998/08/11 1,030 1,030 1,000 1,018 26,000
1998/08/10 1,030 1,030 1,005 1,005 25,000
1998/08/07 1,029 1,030 1,028 1,030 19,000
1998/08/06 1,010 1,030 1,004 1,030 23,000
1998/08/05 999 1,004 999 1,000 36,000
1998/08/04 1,005 1,005 1,001 1,004 24,000
1998/08/03 1,000 1,020 995 1,001 22,000
1998/07/31 1,020 1,026 1,020 1,026 120,000
1998/07/30 1,018 1,030 1,010 1,015 68,000
1998/07/29 999 1,010 990 1,000 385,000
1998/07/28 1,020 1,020 998 999 293,000
1998/07/27 1,030 1,040 1,028 1,028 47,000
1998/07/24 1,000 1,030 995 1,010 106,000
1998/07/23 1,000 1,010 995 1,005 37,000
1998/07/22 1,030 1,030 1,000 1,000 50,000
1998/07/21 989 1,030 983 1,030 35,000
1998/07/17 970 980 970 975 18,000
1998/07/16 970 970 965 966 23,000
1998/07/15 970 980 965 970 14,000
1998/07/14 949 970 949 970 34,000
1998/07/13 920 950 920 950 12,000
1998/07/10 969 969 925 934 21,000
1998/07/09 969 969 945 945 54,000
1998/07/08 960 960 940 940 158,000
1998/07/07 950 950 942 942 8,000
1998/07/06 971 971 951 971 19,000
1998/07/03 963 971 958 971 31,000
1998/07/02 960 993 955 971 82,000
1998/07/01 910 950 910 946 161,000
1998/06/30 920 920 880 880 105,000
1998/06/29 901 920 890 890 17,000
1998/06/26 930 930 900 900 15,000
1998/06/25 920 940 920 930 84,000
1998/06/24 890 900 890 900 14,000
1998/06/23 921 930 900 900 41,000
1998/06/22 925 925 920 920 22,000
1998/06/19 922 924 920 924 17,000
1998/06/18 936 953 920 924 241,000
1998/06/17 956 956 925 935 67,000
1998/06/16 955 956 946 955 95,000
1998/06/15 959 960 945 955 146,000
1998/06/12 960 970 951 965 103,000
1998/06/11 950 960 940 960 51,000
1998/06/10 900 950 900 950 104,000
1998/06/09 876 904 876 904 49,000
1998/06/08 876 883 876 876 43,000
1998/06/05 836 860 836 850 57,000
1998/06/04 840 840 827 830 10,000
1998/06/03 809 814 809 814 11,000
1998/06/02 836 839 834 839 11,000
1998/06/01 839 839 815 825 17,000
1998/05/29 780 840 780 840 59,000
1998/05/28 785 812 785 810 19,000
1998/05/27 795 795 785 785 8,000
1998/05/26 826 826 802 802 22,000
1998/05/25 806 826 801 806 106,000
1998/05/22 780 787 770 781 115,000
1998/05/21 746 755 745 753 22,000
1998/05/20 729 732 729 732 7,000
1998/05/19 751 751 730 730 10,000
1998/05/18 739 739 720 720 11,000
1998/05/15 750 750 740 740 15,000
1998/05/14 750 750 746 750 24,000
1998/05/13 787 787 746 746 14,000
1998/05/12 750 750 745 747 15,000
1998/05/11 752 780 750 750 14,000
1998/05/08 750 752 750 752 10,000
1998/05/07 825 830 800 800 23,000
1998/05/06 835 835 820 833 20,000
1998/05/01 820 820 808 820 148,000
1998/04/30 790 800 780 800 40,000
1998/04/28 757 770 755 770 34,000
1998/04/27 760 761 750 758 34,000
1998/04/24 735 750 735 750 102,000
1998/04/23 720 735 700 700 25,000
1998/04/22 738 740 719 719 29,000
1998/04/21 739 739 720 739 17,000
1998/04/20 720 730 716 724 52,000
1998/04/17 699 720 690 718 61,000
1998/04/16 715 715 700 700 29,000
1998/04/15 688 700 688 700 17,000
1998/04/14 678 690 673 689 15,000
1998/04/13 668 668 666 666 3,000
1998/04/10 668 670 668 668 9,000
1998/04/09 675 675 668 668 6,000
1998/04/08 670 675 669 675 33,000
1998/04/07 636 636 620 630 10,000
1998/04/06 626 636 626 626 16,000
1998/04/03 623 647 623 624 31,000
1998/04/02 694 694 683 683 28,000
1998/04/01 696 696 686 686 55,000
1998/03/31 694 694 631 655 29,000
1998/03/30 699 699 695 698 27,000
1998/03/27 690 690 689 689 6,000
1998/03/26 690 690 680 689 14,000
1998/03/25 645 657 642 647 413,000
1998/03/24 650 650 645 645 21,000
1998/03/23 665 665 635 640 27,000
1998/03/20 693 700 666 666 45,000
1998/03/19 680 680 667 672 9,000
1998/03/18 680 700 680 680 13,000
1998/03/17 695 695 680 680 3,000
1998/03/16 688 695 688 695 99,000
1998/03/13 668 688 666 688 137,000
1998/03/12 690 690 682 682 14,000
1998/03/11 685 685 680 685 59,000
1998/03/10 680 700 680 680 197,000
1998/03/09 706 706 680 680 15,000
1998/03/06 715 715 696 696 11,000
1998/03/05 707 708 676 676 80,000
1998/03/04 689 695 689 695 20,000
1998/03/03 686 689 680 689 69,000
1998/03/02 660 694 660 676 24,000
1998/02/27 686 707 676 676 30,000
1998/02/26 690 710 690 695 20,000
1998/02/25 718 718 700 700 67,000
1998/02/24 705 705 698 698 16,000
1998/02/23 699 699 698 698 6,000
1998/02/20 700 700 690 698 10,000
1998/02/19 700 701 700 700 15,000
1998/02/18 704 704 700 700 11,000
1998/02/17 721 721 720 720 28,000
1998/02/16 725 725 701 701 10,000
1998/02/13 727 730 725 725 42,000
1998/02/12 735 735 716 720 12,000
1998/02/10 672 715 672 715 17,000
1998/02/09 669 669 665 665 9,000
1998/02/06 632 659 632 659 39,000
1998/02/05 650 650 640 650 8,000
1998/02/04 668 690 668 674 19,000
1998/02/03 671 671 667 667 9,000
1998/02/02 685 685 656 656 25,000
1998/01/30 683 683 670 675 50,000
1998/01/29 681 685 657 675 58,000
1998/01/28 705 705 671 671 66,000
1998/01/27 726 726 700 705 34,000
1998/01/26 725 725 700 700 77,000
1998/01/23 725 725 725 725 37,000
1998/01/22 644 650 641 645 25,000
1998/01/21 621 656 621 630 42,000
1998/01/20 550 600 550 600 53,000
1998/01/19 536 556 536 540 135,000
1998/01/16 491 535 491 535 70,000
1998/01/14 499 499 490 490 40,000
1998/01/13 501 501 498 498 35,000
1998/01/12 530 530 501 501 17,000
1998/01/09 555 555 528 530 62,000
1998/01/08 561 563 553 558 55,000
1998/01/07 570 572 559 563 12,000
1998/01/06 582 585 575 582 77,000
1998/01/05 595 595 591 592 12,000

このページの先頭へ