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
2018/12/28 2,455 2,460 2,407 2,451 354,100
2018/12/27 2,435 2,471 2,388 2,469 430,700
2018/12/26 2,323 2,388 2,293 2,335 395,700
2018/12/25 2,479 2,479 2,307 2,332 524,600
2018/12/21 2,540 2,564 2,478 2,529 561,800
2018/12/20 2,708 2,710 2,540 2,570 437,700
2018/12/19 2,702 2,787 2,702 2,744 252,300
2018/12/18 2,770 2,770 2,681 2,696 447,700
2018/12/17 2,836 2,881 2,808 2,815 347,300
2018/12/14 2,800 2,872 2,786 2,839 625,100
2018/12/13 2,907 2,916 2,819 2,846 506,600
2018/12/12 2,843 2,908 2,796 2,897 376,000
2018/12/11 2,870 2,877 2,773 2,797 516,400
2018/12/10 2,900 2,941 2,839 2,870 355,200
2018/12/07 3,005 3,040 2,970 2,987 561,800
2018/12/06 2,913 2,953 2,892 2,926 734,700
2018/12/05 2,869 2,951 2,838 2,939 438,300
2018/12/04 2,952 3,030 2,915 2,919 508,600
2018/12/03 2,924 2,991 2,909 2,952 344,200
2018/11/30 2,903 2,947 2,871 2,895 630,300
2018/11/29 2,935 2,985 2,905 2,953 545,100
2018/11/28 2,826 2,903 2,824 2,887 550,000
2018/11/27 2,790 2,820 2,744 2,805 372,100
2018/11/26 2,760 2,819 2,760 2,777 348,000
2018/11/22 2,752 2,807 2,727 2,783 614,000
2018/11/21 2,674 2,718 2,647 2,702 266,900
2018/11/20 2,690 2,740 2,670 2,718 508,000
2018/11/19 2,684 2,751 2,668 2,742 350,500
2018/11/16 2,704 2,717 2,632 2,635 621,000
2018/11/15 2,656 2,726 2,621 2,693 398,300
2018/11/14 2,771 2,794 2,656 2,671 508,500
2018/11/13 2,678 2,828 2,678 2,799 621,000
2018/11/12 2,735 2,812 2,707 2,764 381,400
2018/11/09 2,878 2,901 2,735 2,761 879,300
2018/11/08 2,784 2,939 2,776 2,883 1,435,300
2018/11/07 2,678 2,764 2,594 2,652 1,704,600
2018/11/06 2,446 2,452 2,382 2,428 420,500
2018/11/05 2,494 2,510 2,437 2,446 300,500
2018/11/02 2,517 2,555 2,484 2,528 354,300
2018/11/01 2,490 2,542 2,480 2,492 451,000
2018/10/31 2,420 2,485 2,382 2,473 527,300
2018/10/30 2,327 2,403 2,292 2,373 1,353,400
2018/10/29 2,446 2,450 2,331 2,335 647,000
2018/10/26 2,578 2,578 2,408 2,428 744,800
2018/10/25 2,611 2,617 2,544 2,551 405,700
2018/10/24 2,744 2,756 2,652 2,673 499,400
2018/10/23 2,761 2,778 2,692 2,709 260,200
2018/10/22 2,739 2,779 2,706 2,770 380,600
2018/10/19 2,747 2,786 2,722 2,783 555,300
2018/10/18 2,790 2,824 2,790 2,797 307,400
2018/10/17 2,809 2,826 2,774 2,787 354,100
2018/10/16 2,759 2,790 2,721 2,759 248,000
2018/10/15 2,777 2,807 2,759 2,760 359,700
2018/10/12 2,716 2,817 2,709 2,789 465,700
2018/10/11 2,699 2,717 2,674 2,695 548,600
2018/10/10 2,805 2,876 2,804 2,841 400,800
2018/10/09 2,800 2,834 2,783 2,789 431,400
2018/10/05 2,862 2,883 2,840 2,840 313,400
2018/10/04 2,889 2,908 2,865 2,885 491,900
2018/10/03 2,906 2,909 2,841 2,841 475,100
2018/10/02 3,015 3,015 2,892 2,896 688,400
2018/10/01 3,030 3,060 2,990 3,045 552,900
2018/09/28 2,922 2,957 2,919 2,932 436,900
2018/09/27 2,938 2,950 2,861 2,862 414,000
2018/09/26 2,831 2,945 2,826 2,930 502,000
2018/09/25 2,870 2,912 2,834 2,877 753,100
2018/09/21 2,885 2,926 2,859 2,870 1,426,500
2018/09/20 2,786 2,854 2,771 2,845 586,500
2018/09/19 2,844 2,852 2,745 2,762 840,900
2018/09/18 2,819 2,846 2,794 2,844 470,800
2018/09/14 2,830 2,848 2,790 2,818 411,500
2018/09/13 2,819 2,876 2,809 2,823 475,200
2018/09/12 2,777 2,812 2,776 2,806 361,600
2018/09/11 2,762 2,786 2,741 2,773 311,800
2018/09/10 2,711 2,777 2,700 2,762 385,700
2018/09/07 2,658 2,718 2,656 2,715 348,700
2018/09/06 2,661 2,672 2,622 2,663 386,900
2018/09/05 2,714 2,757 2,705 2,711 420,600
2018/09/04 2,706 2,739 2,691 2,724 304,700
2018/09/03 2,714 2,727 2,682 2,713 249,400
2018/08/31 2,671 2,721 2,662 2,715 379,300
2018/08/30 2,674 2,715 2,658 2,700 791,900
2018/08/29 2,659 2,677 2,640 2,656 242,300
2018/08/28 2,711 2,711 2,649 2,661 247,700
2018/08/27 2,669 2,715 2,651 2,712 444,000
2018/08/24 2,630 2,662 2,620 2,658 324,400
2018/08/23 2,573 2,606 2,563 2,602 267,900
2018/08/22 2,602 2,613 2,560 2,583 337,600
2018/08/21 2,558 2,582 2,541 2,552 353,000
2018/08/20 2,642 2,645 2,559 2,561 333,400
2018/08/17 2,678 2,687 2,655 2,664 222,100
2018/08/16 2,726 2,733 2,674 2,684 425,400
2018/08/15 2,697 2,758 2,695 2,747 617,500
2018/08/14 2,652 2,693 2,641 2,686 220,100
2018/08/13 2,684 2,684 2,616 2,623 203,500
2018/08/10 2,730 2,730 2,669 2,693 279,600
2018/08/09 2,743 2,770 2,730 2,751 184,400
2018/08/08 2,802 2,859 2,736 2,747 617,800
2018/08/07 2,725 2,809 2,725 2,801 528,100
2018/08/06 2,695 2,721 2,674 2,710 432,100
2018/08/03 2,690 2,736 2,650 2,670 622,800
2018/08/02 2,550 2,698 2,550 2,645 1,144,900
2018/08/01 2,574 2,624 2,564 2,612 616,800
2018/07/31 2,575 2,599 2,550 2,575 703,800
2018/07/30 2,665 2,665 2,611 2,615 200,400
2018/07/27 2,663 2,678 2,615 2,658 288,900
2018/07/26 2,664 2,691 2,649 2,651 362,300
2018/07/25 2,590 2,649 2,578 2,648 499,100
2018/07/24 2,584 2,598 2,553 2,596 413,800
2018/07/23 2,578 2,592 2,545 2,561 399,700
2018/07/20 2,625 2,659 2,577 2,594 582,600
2018/07/19 2,717 2,717 2,668 2,672 366,700
2018/07/18 2,728 2,730 2,700 2,721 427,300
2018/07/17 2,738 2,761 2,689 2,705 790,000
2018/07/13 2,729 2,744 2,697 2,724 734,700
2018/07/12 2,748 2,753 2,707 2,727 580,500
2018/07/11 2,774 2,777 2,737 2,742 457,000
2018/07/10 2,798 2,827 2,786 2,786 336,600
2018/07/09 2,749 2,804 2,721 2,798 520,900
2018/07/06 2,749 2,759 2,695 2,747 498,400
2018/07/05 2,803 2,827 2,749 2,766 424,300
2018/07/04 2,795 2,814 2,761 2,802 481,500
2018/07/03 2,820 2,838 2,781 2,805 495,000
2018/07/02 2,792 2,820 2,776 2,784 678,600
2018/06/29 2,746 2,792 2,713 2,784 546,200
2018/06/28 2,700 2,722 2,676 2,720 293,600
2018/06/27 2,660 2,720 2,660 2,712 298,700
2018/06/26 2,635 2,655 2,609 2,649 495,200
2018/06/25 2,720 2,732 2,656 2,660 356,400
2018/06/22 2,750 2,752 2,716 2,739 340,700
2018/06/21 2,747 2,794 2,743 2,776 272,900
2018/06/20 2,736 2,759 2,697 2,755 345,700
2018/06/19 2,781 2,794 2,728 2,740 365,300
2018/06/18 2,804 2,822 2,754 2,808 514,900
2018/06/15 2,720 2,788 2,707 2,773 466,100
2018/06/14 2,766 2,767 2,712 2,717 357,100
2018/06/13 2,780 2,818 2,761 2,774 504,600
2018/06/12 2,725 2,763 2,705 2,750 391,800
2018/06/11 2,685 2,728 2,663 2,709 253,000
2018/06/08 2,630 2,705 2,605 2,684 817,900
2018/06/07 2,646 2,706 2,643 2,680 595,900
2018/06/06 2,727 2,749 2,618 2,639 590,100
2018/06/05 2,691 2,735 2,652 2,722 494,600
2018/06/04 2,733 2,762 2,670 2,696 592,300
2018/06/01 2,730 2,783 2,684 2,697 660,600
2018/05/31 2,686 2,742 2,626 2,733 897,000
2018/05/30 2,699 2,759 2,683 2,718 724,500
2018/05/29 2,679 2,710 2,629 2,686 445,100
2018/05/28 2,635 2,648 2,615 2,634 321,500
2018/05/25 2,678 2,707 2,565 2,660 1,087,500
2018/05/24 2,592 2,608 2,536 2,543 284,600
2018/05/23 2,575 2,618 2,562 2,597 430,900
2018/05/22 2,591 2,609 2,548 2,556 283,000
2018/05/21 2,606 2,625 2,570 2,576 281,900
2018/05/18 2,560 2,625 2,558 2,610 480,500
2018/05/17 2,489 2,539 2,475 2,538 352,600
2018/05/16 2,510 2,527 2,468 2,481 371,000
2018/05/15 2,541 2,570 2,517 2,522 446,900
2018/05/14 2,550 2,551 2,501 2,537 479,800
2018/05/11 2,666 2,680 2,442 2,590 1,538,600
2018/05/10 2,427 2,633 2,425 2,630 2,233,600
2018/05/09 2,330 2,362 2,235 2,237 522,300
2018/05/08 2,326 2,329 2,296 2,299 292,200
2018/05/07 2,347 2,353 2,316 2,326 205,300
2018/05/02 2,380 2,380 2,320 2,337 245,400
2018/05/01 2,287 2,327 2,276 2,306 263,500
2018/04/27 2,263 2,283 2,260 2,279 242,400
2018/04/26 2,223 2,248 2,208 2,241 270,800
2018/04/25 2,200 2,226 2,195 2,220 382,700
2018/04/24 2,232 2,249 2,216 2,237 492,800
2018/04/23 2,285 2,294 2,251 2,261 217,900
2018/04/20 2,239 2,288 2,237 2,276 277,600
2018/04/19 2,282 2,287 2,258 2,267 327,300
2018/04/18 2,261 2,289 2,251 2,268 337,100
2018/04/17 2,249 2,279 2,244 2,271 223,000
2018/04/16 2,240 2,277 2,240 2,269 218,400
2018/04/13 2,236 2,242 2,206 2,225 212,600
2018/04/12 2,201 2,243 2,190 2,226 246,700
2018/04/11 2,281 2,282 2,192 2,198 307,300
2018/04/10 2,306 2,312 2,271 2,274 257,000
2018/04/09 2,275 2,309 2,258 2,292 198,800
2018/04/06 2,291 2,298 2,256 2,264 283,800
2018/04/05 2,300 2,319 2,287 2,294 266,500
2018/04/04 2,270 2,291 2,259 2,280 228,500
2018/04/03 2,226 2,278 2,211 2,266 350,200
2018/04/02 2,294 2,302 2,265 2,268 303,700
2018/03/30 2,295 2,299 2,267 2,294 208,300
2018/03/29 2,265 2,287 2,249 2,274 350,100
2018/03/28 2,219 2,241 2,211 2,228 309,200
2018/03/27 2,235 2,259 2,216 2,256 283,800
2018/03/26 2,205 2,221 2,165 2,209 302,800
2018/03/23 2,247 2,250 2,204 2,225 720,100
2018/03/22 2,302 2,363 2,302 2,359 289,700
2018/03/20 2,288 2,309 2,253 2,298 343,000
2018/03/19 2,363 2,364 2,279 2,293 461,700
2018/03/16 2,429 2,432 2,359 2,371 500,400
2018/03/15 2,427 2,460 2,411 2,437 397,000
2018/03/14 2,364 2,424 2,364 2,419 459,900
2018/03/13 2,340 2,393 2,333 2,392 394,700
2018/03/12 2,340 2,361 2,313 2,344 442,600
2018/03/09 2,321 2,351 2,294 2,315 501,100
2018/03/08 2,265 2,291 2,237 2,284 436,700
2018/03/07 2,240 2,281 2,234 2,258 359,100
2018/03/06 2,241 2,277 2,237 2,250 352,800
2018/03/05 2,198 2,222 2,180 2,185 338,800
2018/03/02 2,181 2,222 2,180 2,198 443,400
2018/03/01 2,213 2,243 2,188 2,231 352,900
2018/02/28 2,214 2,253 2,202 2,235 242,600
2018/02/27 2,221 2,228 2,195 2,221 228,400
2018/02/26 2,231 2,247 2,203 2,214 162,100
2018/02/23 2,211 2,217 2,190 2,210 141,900
2018/02/22 2,211 2,242 2,196 2,205 244,300
2018/02/21 2,198 2,242 2,183 2,222 269,800
2018/02/20 2,195 2,201 2,159 2,195 150,700
2018/02/19 2,178 2,204 2,159 2,197 156,500
2018/02/16 2,135 2,160 2,115 2,148 193,500
2018/02/15 2,109 2,133 2,095 2,119 214,500
2018/02/14 2,136 2,140 2,075 2,083 422,000
2018/02/13 2,197 2,207 2,130 2,135 423,000
2018/02/09 2,101 2,147 2,081 2,147 424,700
2018/02/08 2,136 2,215 2,134 2,201 539,100
2018/02/07 2,252 2,270 2,151 2,155 514,300
2018/02/06 2,222 2,231 2,148 2,202 583,100
2018/02/05 2,318 2,364 2,314 2,351 523,600
2018/02/02 2,288 2,410 2,235 2,343 1,321,600
2018/02/01 2,316 2,386 2,305 2,382 407,300
2018/01/31 2,342 2,344 2,292 2,292 433,500
2018/01/30 2,390 2,392 2,342 2,351 375,500
2018/01/29 2,400 2,410 2,370 2,382 306,800
2018/01/26 2,382 2,391 2,366 2,366 346,300
2018/01/25 2,390 2,406 2,366 2,374 367,300
2018/01/24 2,450 2,459 2,396 2,426 546,200
2018/01/23 2,420 2,453 2,406 2,448 434,100
2018/01/22 2,390 2,394 2,358 2,370 344,900
2018/01/19 2,400 2,424 2,369 2,390 445,900
2018/01/18 2,400 2,436 2,387 2,389 688,500
2018/01/17 2,331 2,375 2,322 2,356 332,400
2018/01/16 2,328 2,363 2,328 2,356 252,900
2018/01/15 2,338 2,355 2,322 2,324 320,900
2018/01/12 2,345 2,350 2,282 2,288 702,100
2018/01/11 2,425 2,429 2,355 2,362 533,100
2018/01/10 2,380 2,420 2,377 2,406 475,400
2018/01/09 2,374 2,394 2,328 2,371 569,200
2018/01/05 2,376 2,395 2,358 2,372 352,400
2018/01/04 2,365 2,368 2,332 2,363 385,500

このページの先頭へ