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
2010/12/30 657 659 643 650 270,900
2010/12/29 651 662 650 661 350,300
2010/12/28 646 653 643 650 310,100
2010/12/27 631 658 630 652 639,700
2010/12/24 622 630 617 627 301,100
2010/12/22 618 632 618 621 284,000
2010/12/21 625 627 619 623 112,300
2010/12/20 622 629 617 621 209,600
2010/12/17 628 632 621 624 233,500
2010/12/16 623 632 623 628 126,700
2010/12/15 626 630 617 630 292,800
2010/12/14 617 627 611 626 424,800
2010/12/13 598 612 596 611 239,400
2010/12/10 607 607 596 599 275,700
2010/12/09 606 612 601 606 398,800
2010/12/08 595 620 594 603 561,800
2010/12/07 580 592 577 585 240,800
2010/12/06 565 581 565 579 173,300
2010/12/03 573 580 570 574 355,000
2010/12/02 566 577 563 576 328,000
2010/12/01 552 559 551 559 132,900
2010/11/30 565 568 551 554 249,900
2010/11/29 563 578 563 570 288,200
2010/11/26 565 572 558 560 268,100
2010/11/25 560 574 557 568 389,700
2010/11/24 551 563 545 559 272,000
2010/11/22 562 566 554 564 159,600
2010/11/19 561 565 554 557 205,400
2010/11/18 555 557 550 557 260,000
2010/11/17 548 557 548 557 213,100
2010/11/16 561 574 549 558 420,100
2010/11/15 550 558 548 556 289,300
2010/11/12 546 549 543 545 170,700
2010/11/11 540 545 536 545 143,200
2010/11/10 533 548 532 539 219,200
2010/11/09 537 541 532 536 145,200
2010/11/08 541 545 535 544 257,400
2010/11/05 531 541 530 541 387,700
2010/11/04 518 523 510 521 320,400
2010/11/02 504 515 481 510 597,100
2010/11/01 513 518 506 516 318,600
2010/10/29 505 514 503 513 321,100
2010/10/28 507 510 502 506 260,500
2010/10/27 504 510 497 507 268,400
2010/10/26 494 503 493 496 364,900
2010/10/25 515 520 498 501 491,500
2010/10/22 496 512 494 510 565,100
2010/10/21 502 502 490 492 415,500
2010/10/20 500 504 493 501 292,000
2010/10/19 505 512 505 506 229,600
2010/10/18 500 511 500 503 259,300
2010/10/15 507 507 496 498 195,200
2010/10/14 506 515 506 507 293,600
2010/10/13 508 512 501 504 183,100
2010/10/12 519 524 506 506 240,100
2010/10/08 531 532 520 520 324,300
2010/10/07 529 540 529 533 252,200
2010/10/06 530 531 522 529 239,800
2010/10/05 516 532 510 527 389,600
2010/10/04 541 541 514 518 444,600
2010/10/01 555 556 534 534 354,400
2010/09/30 561 563 551 552 185,100
2010/09/29 545 561 544 560 267,600
2010/09/28 543 547 537 546 266,900
2010/09/27 542 555 536 552 420,000
2010/09/24 557 557 545 545 336,900
2010/09/22 559 563 556 558 191,400
2010/09/21 559 565 559 562 281,600
2010/09/17 561 566 554 561 363,100
2010/09/16 575 576 558 560 223,300
2010/09/15 565 575 560 570 430,400
2010/09/14 568 573 564 566 185,800
2010/09/13 574 578 569 570 97,600
2010/09/10 563 579 563 569 334,600
2010/09/09 585 586 570 573 229,800
2010/09/08 581 582 573 578 186,700
2010/09/07 592 593 586 589 74,000
2010/09/06 581 596 579 594 193,400
2010/09/03 569 584 569 582 228,900
2010/09/02 575 579 568 579 257,800
2010/09/01 566 569 558 565 241,200
2010/08/31 579 589 571 574 269,300
2010/08/30 584 593 579 581 133,200
2010/08/27 565 578 562 576 181,000
2010/08/26 570 578 567 570 126,300
2010/08/25 568 576 566 571 253,800
2010/08/24 566 571 562 567 161,300
2010/08/23 568 583 567 567 169,000
2010/08/20 576 586 573 578 269,900
2010/08/19 564 578 562 578 265,200
2010/08/18 580 580 554 560 420,000
2010/08/17 570 577 568 572 258,200
2010/08/16 575 575 564 570 236,900
2010/08/13 569 579 565 575 259,600
2010/08/12 573 575 556 565 407,100
2010/08/11 585 587 575 583 420,600
2010/08/10 587 592 583 585 207,800
2010/08/09 585 590 582 589 136,600
2010/08/06 588 592 576 590 306,900
2010/08/05 599 601 585 588 228,500
2010/08/04 597 605 592 596 349,000
2010/08/03 608 614 597 598 432,300
2010/08/02 625 625 599 607 433,200
2010/07/30 587 620 584 616 845,800
2010/07/29 609 613 595 597 497,800
2010/07/28 625 625 611 611 239,200
2010/07/27 608 616 608 610 227,600
2010/07/26 611 620 604 609 342,400
2010/07/23 611 616 599 610 401,600
2010/07/22 603 605 591 601 457,900
2010/07/21 624 624 602 604 670,600
2010/07/20 639 639 621 622 586,600
2010/07/16 646 653 644 652 629,500
2010/07/15 651 655 649 652 407,500
2010/07/14 655 660 651 653 383,700
2010/07/13 650 653 649 650 435,500
2010/07/12 652 653 640 650 445,900
2010/07/09 664 666 653 655 541,500
2010/07/08 674 675 662 668 465,800
2010/07/07 667 671 657 664 293,400
2010/07/06 648 667 643 667 329,600
2010/07/05 646 656 646 650 366,800
2010/07/02 643 655 642 649 391,100
2010/07/01 640 646 640 642 625,800
2010/06/30 639 648 634 648 780,700
2010/06/29 654 665 639 644 639,100
2010/06/28 653 659 646 653 660,100
2010/06/25 632 648 632 643 910,400
2010/06/24 641 649 639 642 602,900
2010/06/23 645 645 632 643 429,700
2010/06/22 658 660 649 654 514,300
2010/06/21 655 666 654 662 387,800
2010/06/18 663 664 652 654 333,000
2010/06/17 675 675 657 661 319,300
2010/06/16 659 673 658 670 363,700
2010/06/15 660 664 647 649 613,700
2010/06/14 652 666 652 664 316,900
2010/06/11 658 660 649 651 389,700
2010/06/10 647 653 641 651 360,300
2010/06/09 648 654 639 647 500,600
2010/06/08 638 655 635 649 535,600
2010/06/07 648 649 635 648 803,000
2010/06/04 664 669 645 658 1,088,500
2010/06/03 675 679 671 674 399,700
2010/06/02 668 680 655 665 442,900
2010/06/01 670 682 663 671 469,800
2010/05/31 668 678 665 671 566,800
2010/05/28 659 670 646 658 750,900
2010/05/27 625 654 618 652 718,200
2010/05/26 610 634 608 625 1,023,400
2010/05/25 648 649 605 609 633,000
2010/05/24 640 653 620 647 598,700
2010/05/21 653 654 633 644 910,600
2010/05/20 679 681 660 663 824,500
2010/05/19 673 685 644 685 1,461,600
2010/05/18 711 719 678 683 1,029,800
2010/05/17 730 735 689 707 1,256,300
2010/05/14 725 751 725 738 955,000
2010/05/13 735 743 723 740 1,042,400
2010/05/12 705 738 705 715 1,503,500
2010/05/11 706 709 670 695 1,507,000
2010/05/10 722 736 689 696 1,319,500
2010/05/07 720 731 702 718 1,021,400
2010/05/06 739 746 721 735 896,600
2010/04/30 740 758 735 754 1,079,000
2010/04/28 726 732 720 730 881,700
2010/04/27 723 745 718 741 1,279,100
2010/04/26 725 731 721 727 710,100
2010/04/23 706 723 698 718 1,053,100
2010/04/22 688 712 685 706 1,691,000
2010/04/21 663 689 661 688 798,000
2010/04/20 655 663 653 655 367,000
2010/04/19 655 661 648 657 586,200
2010/04/16 662 667 651 665 757,900
2010/04/15 680 680 662 663 818,200
2010/04/14 675 684 671 678 789,000
2010/04/13 670 672 659 671 596,300
2010/04/12 665 679 659 668 696,700
2010/04/09 658 662 651 656 532,200
2010/04/08 666 666 659 659 277,900
2010/04/07 661 671 659 667 478,700
2010/04/06 667 667 653 659 533,700
2010/04/05 669 669 653 662 731,400
2010/04/02 631 652 626 650 678,600
2010/04/01 626 632 616 630 750,500
2010/03/31 615 635 609 627 819,500
2010/03/30 607 614 604 613 654,300
2010/03/29 605 611 603 604 486,500
2010/03/26 600 604 594 599 555,500
2010/03/25 618 619 598 602 658,700
2010/03/24 621 626 594 609 1,177,900
2010/03/23 590 621 588 619 1,324,300
2010/03/19 588 588 576 583 599,400
2010/03/18 587 588 583 585 510,300
2010/03/17 588 588 581 583 428,700
2010/03/16 583 589 582 584 403,800
2010/03/15 594 595 580 585 1,105,600
2010/03/12 571 586 566 582 1,079,300
2010/03/11 563 565 555 564 544,300
2010/03/10 566 570 553 555 428,000
2010/03/09 549 567 548 563 857,000
2010/03/08 536 550 536 549 589,900
2010/03/05 535 544 533 535 497,900
2010/03/04 538 538 532 534 324,700
2010/03/03 537 540 530 531 420,600
2010/03/02 540 544 538 542 285,200
2010/03/01 535 548 532 540 436,300
2010/02/26 535 538 529 532 415,300
2010/02/25 528 537 528 535 662,200
2010/02/24 527 532 524 528 677,900
2010/02/23 549 550 534 537 884,300
2010/02/22 555 561 549 554 453,700
2010/02/19 569 570 550 553 557,200
2010/02/18 563 573 561 568 803,300
2010/02/17 560 569 558 565 812,900
2010/02/16 560 563 555 560 288,700
2010/02/15 559 560 551 556 276,200
2010/02/12 556 556 546 555 561,000
2010/02/10 565 569 543 547 726,800
2010/02/09 560 561 540 561 756,200
2010/02/08 560 562 555 559 409,100
2010/02/05 569 574 560 563 810,000
2010/02/04 592 594 580 583 803,800
2010/02/03 607 615 582 591 1,384,000
2010/02/02 598 623 591 614 1,078,300
2010/02/01 633 639 596 601 1,864,300
2010/01/29 690 695 682 684 190,400
2010/01/28 682 701 682 698 337,700
2010/01/27 690 693 681 681 341,100
2010/01/26 700 700 691 694 378,800
2010/01/25 700 703 691 700 327,500
2010/01/22 710 710 685 706 466,400
2010/01/21 708 723 705 722 440,700
2010/01/20 719 725 709 711 647,100
2010/01/19 699 717 691 710 924,500
2010/01/18 690 691 684 685 334,200
2010/01/15 691 694 688 693 355,400
2010/01/14 695 698 685 692 512,500
2010/01/13 704 706 693 693 427,900
2010/01/12 703 712 703 708 488,800
2010/01/08 704 719 694 702 684,000
2010/01/07 699 704 692 699 517,400
2010/01/06 680 704 678 690 548,900
2010/01/05 672 682 672 675 381,700
2010/01/04 673 686 665 667 451,200

このページの先頭へ