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
2017/12/29 2,316 2,364 2,313 2,346 360,900
2017/12/28 2,319 2,329 2,308 2,314 181,100
2017/12/27 2,325 2,335 2,314 2,321 158,700
2017/12/26 2,301 2,317 2,295 2,310 198,800
2017/12/25 2,281 2,300 2,268 2,287 137,700
2017/12/22 2,269 2,289 2,261 2,285 232,300
2017/12/21 2,246 2,280 2,232 2,274 229,400
2017/12/20 2,260 2,277 2,256 2,260 167,500
2017/12/19 2,270 2,272 2,246 2,265 258,300
2017/12/18 2,282 2,290 2,256 2,272 356,000
2017/12/15 2,290 2,290 2,235 2,236 554,600
2017/12/14 2,250 2,310 2,235 2,301 673,900
2017/12/13 2,210 2,241 2,208 2,240 341,400
2017/12/12 2,221 2,236 2,186 2,196 316,600
2017/12/11 2,201 2,215 2,157 2,202 382,200
2017/12/08 2,135 2,173 2,135 2,169 360,600
2017/12/07 2,129 2,158 2,119 2,156 402,900
2017/12/06 2,165 2,185 2,108 2,112 375,000
2017/12/05 2,168 2,168 2,125 2,159 319,300
2017/12/04 2,182 2,189 2,156 2,157 166,500
2017/12/01 2,206 2,217 2,160 2,177 405,200
2017/11/30 2,195 2,203 2,156 2,203 438,000
2017/11/29 2,195 2,204 2,180 2,201 273,700
2017/11/28 2,192 2,199 2,168 2,178 306,200
2017/11/27 2,150 2,199 2,149 2,195 598,300
2017/11/24 2,099 2,137 2,095 2,132 223,400
2017/11/22 2,130 2,130 2,098 2,124 301,500
2017/11/21 2,111 2,122 2,098 2,102 354,800
2017/11/20 2,038 2,097 2,037 2,094 278,000
2017/11/17 2,077 2,078 2,044 2,068 313,700
2017/11/16 1,997 2,079 1,997 2,069 466,400
2017/11/15 2,098 2,102 2,045 2,047 401,300
2017/11/14 2,122 2,143 2,105 2,107 464,000
2017/11/13 2,092 2,138 2,091 2,123 337,500
2017/11/10 2,082 2,128 2,082 2,125 563,600
2017/11/09 2,161 2,174 2,099 2,128 948,600
2017/11/08 2,157 2,218 2,131 2,153 1,680,600
2017/11/07 2,102 2,204 2,046 2,191 2,111,000
2017/11/06 1,925 1,930 1,911 1,922 433,600
2017/11/02 1,913 1,932 1,900 1,914 384,100
2017/11/01 1,879 1,910 1,876 1,905 684,200
2017/10/31 1,877 1,899 1,874 1,876 387,500
2017/10/30 1,900 1,907 1,861 1,875 769,900
2017/10/27 1,823 1,865 1,812 1,860 493,000
2017/10/26 1,818 1,833 1,816 1,824 283,900
2017/10/25 1,853 1,854 1,811 1,815 393,200
2017/10/24 1,843 1,874 1,842 1,848 344,100
2017/10/23 1,839 1,850 1,833 1,838 358,500
2017/10/20 1,812 1,837 1,802 1,833 304,600
2017/10/19 1,790 1,832 1,782 1,823 498,700
2017/10/18 1,800 1,808 1,783 1,792 336,900
2017/10/17 1,775 1,797 1,772 1,796 413,400
2017/10/16 1,763 1,765 1,748 1,761 252,200
2017/10/13 1,747 1,751 1,732 1,748 225,300
2017/10/12 1,740 1,755 1,737 1,743 317,400
2017/10/11 1,726 1,738 1,718 1,728 271,400
2017/10/10 1,704 1,724 1,704 1,722 306,800
2017/10/06 1,726 1,727 1,710 1,715 218,900
2017/10/05 1,719 1,725 1,700 1,717 359,000
2017/10/04 1,743 1,745 1,717 1,719 389,500
2017/10/03 1,771 1,771 1,741 1,746 288,200
2017/10/02 1,807 1,818 1,764 1,767 474,000
2017/09/29 1,817 1,827 1,797 1,799 480,000
2017/09/28 1,798 1,812 1,772 1,811 420,600
2017/09/27 1,750 1,772 1,740 1,768 391,900
2017/09/26 1,732 1,749 1,732 1,749 213,900
2017/09/25 1,707 1,746 1,707 1,743 279,800
2017/09/22 1,713 1,713 1,694 1,704 226,400
2017/09/21 1,710 1,714 1,695 1,701 212,000
2017/09/20 1,714 1,725 1,708 1,710 243,500
2017/09/19 1,709 1,719 1,703 1,714 305,600
2017/09/15 1,710 1,712 1,691 1,694 279,400
2017/09/14 1,733 1,744 1,711 1,711 318,000
2017/09/13 1,720 1,732 1,717 1,722 192,100
2017/09/12 1,723 1,723 1,705 1,715 279,400
2017/09/11 1,720 1,744 1,704 1,706 459,300
2017/09/08 1,708 1,720 1,694 1,712 431,800
2017/09/07 1,710 1,731 1,701 1,715 493,600
2017/09/06 1,661 1,699 1,638 1,689 451,900
2017/09/05 1,705 1,712 1,678 1,679 344,800
2017/09/04 1,728 1,732 1,699 1,703 319,000
2017/09/01 1,746 1,746 1,728 1,735 273,900
2017/08/31 1,720 1,736 1,713 1,727 313,200
2017/08/30 1,703 1,719 1,693 1,716 364,500
2017/08/29 1,687 1,697 1,672 1,697 336,100
2017/08/28 1,720 1,722 1,687 1,707 278,900
2017/08/25 1,712 1,715 1,694 1,704 344,500
2017/08/24 1,722 1,734 1,706 1,711 385,400
2017/08/23 1,740 1,746 1,727 1,734 371,500
2017/08/22 1,705 1,736 1,705 1,727 368,300
2017/08/21 1,717 1,723 1,692 1,704 341,600
2017/08/18 1,710 1,727 1,703 1,708 431,200
2017/08/17 1,755 1,770 1,747 1,749 381,000
2017/08/16 1,721 1,773 1,721 1,760 877,800
2017/08/15 1,701 1,726 1,698 1,721 408,700
2017/08/14 1,699 1,709 1,682 1,693 571,100
2017/08/10 1,726 1,727 1,674 1,680 510,300
2017/08/09 1,731 1,737 1,697 1,707 631,800
2017/08/08 1,729 1,752 1,727 1,748 400,300
2017/08/07 1,780 1,780 1,758 1,761 449,000
2017/08/04 1,747 1,764 1,724 1,760 872,900
2017/08/03 1,772 1,776 1,748 1,754 758,200
2017/08/02 1,820 1,821 1,730 1,757 1,597,900
2017/08/01 1,850 1,860 1,822 1,832 444,900
2017/07/31 1,844 1,852 1,831 1,840 794,000
2017/07/28 1,856 1,868 1,833 1,845 503,500
2017/07/27 1,855 1,878 1,842 1,865 469,700
2017/07/26 1,888 1,892 1,842 1,850 699,200
2017/07/25 1,918 1,918 1,888 1,892 351,000
2017/07/24 1,898 1,919 1,897 1,916 299,000
2017/07/21 1,902 1,915 1,902 1,914 285,400
2017/07/20 1,894 1,924 1,894 1,921 318,600
2017/07/19 1,873 1,913 1,871 1,907 380,900
2017/07/18 1,888 1,898 1,877 1,886 577,700
2017/07/14 1,895 1,913 1,881 1,886 374,900
2017/07/13 1,900 1,909 1,883 1,899 313,100
2017/07/12 1,883 1,921 1,880 1,887 530,200
2017/07/11 1,897 1,921 1,877 1,919 697,700
2017/07/10 1,852 1,868 1,846 1,857 430,400
2017/07/07 1,842 1,851 1,831 1,840 446,500
2017/07/06 1,819 1,848 1,819 1,846 473,300
2017/07/05 1,788 1,829 1,787 1,829 469,400
2017/07/04 1,809 1,817 1,785 1,811 595,000
2017/07/03 1,790 1,813 1,784 1,809 535,500
2017/06/30 1,786 1,794 1,767 1,777 339,900
2017/06/29 1,789 1,807 1,775 1,798 1,010,300
2017/06/28 1,814 1,818 1,760 1,760 646,100
2017/06/27 1,820 1,824 1,804 1,818 400,000
2017/06/26 1,783 1,806 1,783 1,805 360,200
2017/06/23 1,810 1,814 1,783 1,791 678,600
2017/06/22 1,822 1,830 1,814 1,817 652,700
2017/06/21 1,783 1,819 1,778 1,800 587,600
2017/06/20 1,789 1,807 1,772 1,796 594,000
2017/06/19 1,784 1,789 1,770 1,783 571,500
2017/06/16 1,772 1,794 1,772 1,786 457,600
2017/06/15 1,780 1,799 1,771 1,784 538,800
2017/06/14 1,809 1,819 1,785 1,790 603,100
2017/06/13 1,794 1,806 1,778 1,783 568,200
2017/06/12 1,780 1,826 1,756 1,810 774,800
2017/06/09 1,801 1,826 1,789 1,792 863,400
2017/06/08 1,850 1,863 1,825 1,841 747,600
2017/06/07 1,905 1,910 1,850 1,867 982,500
2017/06/06 1,916 1,916 1,876 1,890 636,700
2017/06/05 1,860 1,920 1,851 1,916 802,200
2017/06/02 1,902 1,927 1,870 1,878 965,500
2017/06/01 1,873 1,919 1,866 1,904 568,100
2017/05/31 1,863 1,886 1,860 1,873 569,000
2017/05/30 1,836 1,864 1,835 1,863 454,400
2017/05/29 1,853 1,864 1,834 1,854 646,400
2017/05/26 1,882 1,883 1,857 1,869 612,800
2017/05/25 1,870 1,892 1,857 1,882 312,200
2017/05/24 1,885 1,889 1,853 1,870 765,300
2017/05/23 1,851 1,902 1,849 1,880 884,700
2017/05/22 1,806 1,841 1,805 1,839 329,800
2017/05/19 1,826 1,831 1,810 1,822 431,300
2017/05/18 1,797 1,833 1,793 1,831 568,300
2017/05/17 1,810 1,826 1,804 1,823 703,600
2017/05/16 1,808 1,834 1,808 1,833 853,800
2017/05/15 1,772 1,825 1,772 1,822 562,200
2017/05/12 1,800 1,820 1,774 1,802 760,500
2017/05/11 1,744 1,794 1,725 1,777 960,800
2017/05/10 1,690 1,745 1,682 1,744 1,427,400
2017/05/09 1,650 1,657 1,631 1,643 330,100
2017/05/08 1,620 1,650 1,615 1,650 359,400
2017/05/02 1,604 1,613 1,597 1,609 592,700
2017/05/01 1,554 1,606 1,554 1,591 504,300
2017/04/28 1,564 1,575 1,552 1,562 468,900
2017/04/27 1,556 1,571 1,556 1,570 273,500
2017/04/26 1,529 1,554 1,508 1,553 457,700
2017/04/25 1,515 1,544 1,507 1,525 513,200
2017/04/24 1,506 1,514 1,491 1,511 453,500
2017/04/21 1,521 1,521 1,490 1,506 804,800
2017/04/20 1,545 1,550 1,523 1,527 563,000
2017/04/19 1,522 1,563 1,520 1,556 684,000
2017/04/18 1,499 1,536 1,498 1,517 739,800
2017/04/17 1,469 1,497 1,469 1,492 404,400
2017/04/14 1,476 1,495 1,470 1,489 684,000
2017/04/13 1,466 1,484 1,464 1,475 413,800
2017/04/12 1,462 1,478 1,460 1,473 346,900
2017/04/11 1,476 1,482 1,463 1,477 328,500
2017/04/10 1,492 1,503 1,481 1,489 428,100
2017/04/07 1,490 1,505 1,484 1,496 477,800
2017/04/06 1,492 1,495 1,474 1,478 457,300
2017/04/05 1,494 1,517 1,487 1,502 536,400
2017/04/04 1,498 1,499 1,465 1,491 1,000,300
2017/04/03 1,533 1,546 1,512 1,538 436,700
2017/03/31 1,557 1,570 1,520 1,520 1,019,300
2017/03/30 1,517 1,530 1,495 1,499 520,300
2017/03/29 1,515 1,515 1,492 1,499 289,000
2017/03/28 1,516 1,528 1,509 1,520 379,700
2017/03/27 1,513 1,518 1,498 1,506 419,800
2017/03/24 1,535 1,537 1,514 1,528 536,900
2017/03/23 1,538 1,541 1,516 1,531 485,200
2017/03/22 1,548 1,553 1,533 1,540 585,100
2017/03/21 1,565 1,573 1,556 1,569 342,900
2017/03/17 1,556 1,569 1,548 1,563 326,400
2017/03/16 1,519 1,561 1,516 1,557 375,500
2017/03/15 1,580 1,582 1,553 1,555 317,500
2017/03/14 1,573 1,580 1,565 1,573 221,800
2017/03/13 1,566 1,592 1,564 1,579 396,700
2017/03/10 1,570 1,575 1,556 1,570 499,800
2017/03/09 1,531 1,552 1,531 1,550 412,900
2017/03/08 1,516 1,547 1,516 1,520 416,900
2017/03/07 1,500 1,519 1,497 1,514 311,000
2017/03/06 1,491 1,505 1,490 1,493 232,200
2017/03/03 1,472 1,497 1,466 1,491 313,500
2017/03/02 1,506 1,510 1,479 1,485 496,800
2017/03/01 1,492 1,502 1,475 1,502 454,200
2017/02/28 1,500 1,512 1,492 1,499 546,700
2017/02/27 1,526 1,535 1,504 1,518 404,600
2017/02/24 1,533 1,553 1,515 1,533 680,500
2017/02/23 1,509 1,514 1,494 1,513 353,300
2017/02/22 1,519 1,520 1,501 1,509 401,300
2017/02/21 1,515 1,523 1,508 1,518 198,400
2017/02/20 1,528 1,528 1,510 1,520 164,600
2017/02/17 1,521 1,537 1,516 1,532 155,900
2017/02/16 1,527 1,538 1,520 1,532 276,600
2017/02/15 1,535 1,544 1,523 1,524 245,400
2017/02/14 1,517 1,538 1,512 1,513 337,800
2017/02/13 1,509 1,519 1,501 1,514 232,200
2017/02/10 1,487 1,497 1,475 1,483 321,300
2017/02/09 1,486 1,490 1,471 1,474 380,900
2017/02/08 1,501 1,519 1,494 1,499 341,200
2017/02/07 1,520 1,525 1,506 1,509 353,600
2017/02/06 1,523 1,540 1,517 1,535 584,100
2017/02/03 1,524 1,538 1,509 1,513 609,200
2017/02/02 1,483 1,550 1,475 1,508 1,543,700
2017/02/01 1,462 1,469 1,440 1,453 451,300
2017/01/31 1,467 1,475 1,456 1,459 321,500
2017/01/30 1,442 1,475 1,436 1,472 422,100
2017/01/27 1,455 1,457 1,445 1,452 222,300
2017/01/26 1,449 1,454 1,435 1,451 295,600
2017/01/25 1,441 1,441 1,426 1,432 221,500
2017/01/24 1,417 1,434 1,414 1,432 305,600
2017/01/23 1,413 1,431 1,412 1,422 243,400
2017/01/20 1,413 1,433 1,409 1,428 346,400
2017/01/19 1,418 1,425 1,408 1,413 236,500
2017/01/18 1,418 1,428 1,403 1,416 354,800
2017/01/17 1,434 1,436 1,417 1,418 366,200
2017/01/16 1,445 1,450 1,427 1,440 461,200
2017/01/13 1,443 1,468 1,443 1,464 441,000
2017/01/12 1,465 1,468 1,446 1,458 532,000
2017/01/11 1,481 1,490 1,473 1,479 302,900
2017/01/10 1,493 1,512 1,488 1,495 403,900
2017/01/06 1,469 1,499 1,469 1,499 276,600
2017/01/05 1,478 1,496 1,465 1,489 315,300
2017/01/04 1,480 1,487 1,462 1,473 336,000

このページの先頭へ