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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 4,897 | 4,922 | 4,882 | 4,917 | 318,600 |
| 2024/10/11 | 4,879 | 4,931 | 4,864 | 4,889 | 166,300 |
| 2024/10/10 | 4,984 | 4,998 | 4,904 | 4,915 | 181,500 |
| 2024/10/09 | 4,935 | 4,984 | 4,886 | 4,984 | 219,900 |
| 2024/10/08 | 4,816 | 4,894 | 4,751 | 4,870 | 241,900 |
| 2024/10/07 | 4,942 | 4,942 | 4,851 | 4,865 | 217,100 |
| 2024/10/04 | 4,758 | 4,842 | 4,758 | 4,822 | 280,600 |
| 2024/10/03 | 4,784 | 4,803 | 4,708 | 4,766 | 378,900 |
| 2024/10/02 | 4,828 | 4,881 | 4,697 | 4,714 | 211,600 |
| 2024/10/01 | 4,823 | 4,910 | 4,799 | 4,861 | 329,800 |
| 2024/09/30 | 4,749 | 4,913 | 4,749 | 4,860 | 395,400 |
| 2024/09/27 | 4,863 | 4,922 | 4,859 | 4,889 | 948,000 |
| 2024/09/26 | 4,841 | 4,962 | 4,776 | 4,962 | 436,600 |
| 2024/09/25 | 4,849 | 4,849 | 4,735 | 4,777 | 439,000 |
| 2024/09/24 | 4,931 | 4,943 | 4,884 | 4,892 | 270,600 |
| 2024/09/20 | 4,953 | 4,990 | 4,871 | 4,895 | 652,700 |
| 2024/09/19 | 4,945 | 4,980 | 4,911 | 4,911 | 234,800 |
| 2024/09/18 | 4,930 | 4,949 | 4,837 | 4,888 | 219,000 |
| 2024/09/17 | 4,867 | 4,912 | 4,801 | 4,884 | 357,200 |
| 2024/09/13 | 4,851 | 4,873 | 4,818 | 4,825 | 223,800 |
| 2024/09/12 | 4,890 | 4,945 | 4,839 | 4,887 | 209,900 |
| 2024/09/11 | 4,921 | 4,960 | 4,782 | 4,838 | 288,000 |
| 2024/09/10 | 4,889 | 4,985 | 4,841 | 4,952 | 384,000 |
| 2024/09/09 | 4,686 | 4,866 | 4,672 | 4,832 | 446,800 |
| 2024/09/06 | 4,806 | 4,832 | 4,721 | 4,756 | 417,100 |
| 2024/09/05 | 4,745 | 4,886 | 4,735 | 4,753 | 352,500 |
| 2024/09/04 | 4,755 | 4,805 | 4,700 | 4,729 | 258,800 |
| 2024/09/03 | 4,808 | 4,850 | 4,790 | 4,825 | 156,100 |
| 2024/09/02 | 4,763 | 4,819 | 4,727 | 4,808 | 246,600 |
| 2024/08/30 | 4,651 | 4,778 | 4,651 | 4,709 | 442,600 |
| 2024/08/29 | 4,700 | 4,718 | 4,605 | 4,651 | 189,400 |
| 2024/08/28 | 4,585 | 4,666 | 4,569 | 4,654 | 277,900 |
| 2024/08/27 | 4,635 | 4,649 | 4,589 | 4,643 | 150,500 |
| 2024/08/26 | 4,556 | 4,620 | 4,546 | 4,617 | 147,300 |
| 2024/08/23 | 4,588 | 4,600 | 4,551 | 4,573 | 188,000 |
| 2024/08/22 | 4,611 | 4,614 | 4,555 | 4,589 | 263,600 |
| 2024/08/21 | 4,571 | 4,613 | 4,553 | 4,598 | 387,600 |
| 2024/08/20 | 4,503 | 4,589 | 4,493 | 4,568 | 192,100 |
| 2024/08/19 | 4,525 | 4,533 | 4,479 | 4,489 | 191,100 |
| 2024/08/16 | 4,470 | 4,544 | 4,466 | 4,513 | 226,700 |
| 2024/08/15 | 4,425 | 4,442 | 4,387 | 4,409 | 141,200 |
| 2024/08/14 | 4,369 | 4,427 | 4,345 | 4,418 | 251,200 |
| 2024/08/13 | 4,385 | 4,419 | 4,359 | 4,408 | 210,500 |
| 2024/08/09 | 4,395 | 4,413 | 4,245 | 4,350 | 289,100 |
| 2024/08/08 | 4,286 | 4,386 | 4,241 | 4,333 | 253,600 |
| 2024/08/07 | 4,247 | 4,480 | 4,201 | 4,347 | 622,500 |
| 2024/08/06 | 4,217 | 4,434 | 4,138 | 4,345 | 747,000 |
| 2024/08/05 | 4,350 | 4,350 | 3,829 | 3,867 | 552,500 |
| 2024/08/02 | 4,594 | 4,595 | 4,449 | 4,463 | 487,700 |
| 2024/08/01 | 4,849 | 4,853 | 4,728 | 4,754 | 446,100 |
| 2024/07/31 | 4,720 | 4,947 | 4,661 | 4,919 | 1,017,700 |
| 2024/07/30 | 4,849 | 4,849 | 4,584 | 4,657 | 1,139,400 |
| 2024/07/29 | 4,592 | 4,606 | 4,510 | 4,569 | 509,200 |
| 2024/07/26 | 4,477 | 4,518 | 4,444 | 4,471 | 258,100 |
| 2024/07/25 | 4,466 | 4,514 | 4,457 | 4,477 | 435,000 |
| 2024/07/24 | 4,547 | 4,563 | 4,519 | 4,532 | 259,400 |
| 2024/07/23 | 4,508 | 4,547 | 4,445 | 4,538 | 362,700 |
| 2024/07/22 | 4,602 | 4,622 | 4,496 | 4,517 | 324,000 |
| 2024/07/19 | 4,518 | 4,600 | 4,502 | 4,600 | 468,400 |
| 2024/07/18 | 4,502 | 4,566 | 4,497 | 4,504 | 415,300 |
| 2024/07/17 | 4,560 | 4,570 | 4,485 | 4,546 | 338,100 |
| 2024/07/16 | 4,543 | 4,588 | 4,510 | 4,558 | 495,000 |
| 2024/07/12 | 4,526 | 4,586 | 4,518 | 4,571 | 239,700 |
| 2024/07/11 | 4,564 | 4,569 | 4,512 | 4,537 | 304,000 |
| 2024/07/10 | 4,539 | 4,565 | 4,515 | 4,547 | 294,900 |
| 2024/07/09 | 4,547 | 4,582 | 4,527 | 4,558 | 294,400 |
| 2024/07/08 | 4,556 | 4,557 | 4,475 | 4,542 | 375,700 |
| 2024/07/05 | 4,550 | 4,578 | 4,524 | 4,535 | 448,700 |
| 2024/07/04 | 4,600 | 4,620 | 4,559 | 4,561 | 303,700 |
| 2024/07/03 | 4,572 | 4,639 | 4,565 | 4,600 | 260,100 |
| 2024/07/02 | 4,533 | 4,586 | 4,523 | 4,569 | 312,600 |
| 2024/07/01 | 4,469 | 4,519 | 4,450 | 4,504 | 267,700 |
| 2024/06/28 | 4,500 | 4,537 | 4,439 | 4,458 | 321,600 |
| 2024/06/27 | 4,385 | 4,466 | 4,374 | 4,444 | 335,800 |
| 2024/06/26 | 4,355 | 4,402 | 4,345 | 4,392 | 391,400 |
| 2024/06/25 | 4,298 | 4,370 | 4,287 | 4,354 | 378,500 |
| 2024/06/24 | 4,308 | 4,369 | 4,270 | 4,341 | 625,600 |
| 2024/06/21 | 4,308 | 4,408 | 4,308 | 4,335 | 923,800 |
| 2024/06/20 | 4,392 | 4,454 | 4,353 | 4,378 | 382,900 |
| 2024/06/19 | 4,399 | 4,458 | 4,387 | 4,409 | 527,300 |
| 2024/06/18 | 4,236 | 4,429 | 4,228 | 4,394 | 849,900 |
| 2024/06/17 | 4,169 | 4,201 | 4,134 | 4,175 | 402,600 |
| 2024/06/14 | 4,150 | 4,230 | 4,140 | 4,179 | 415,900 |
| 2024/06/13 | 4,176 | 4,213 | 4,165 | 4,180 | 514,600 |
| 2024/06/12 | 4,275 | 4,282 | 4,200 | 4,209 | 252,500 |
| 2024/06/11 | 4,255 | 4,275 | 4,227 | 4,230 | 192,700 |
| 2024/06/10 | 4,232 | 4,294 | 4,212 | 4,249 | 306,700 |
| 2024/06/07 | 4,270 | 4,296 | 4,247 | 4,277 | 330,300 |
| 2024/06/06 | 4,310 | 4,316 | 4,198 | 4,210 | 574,100 |
| 2024/06/05 | 4,282 | 4,324 | 4,235 | 4,241 | 719,800 |
| 2024/06/04 | 4,237 | 4,283 | 4,224 | 4,228 | 569,400 |
| 2024/06/03 | 4,157 | 4,200 | 4,134 | 4,180 | 234,000 |
| 2024/05/31 | 4,110 | 4,151 | 4,092 | 4,151 | 969,700 |
| 2024/05/30 | 4,033 | 4,156 | 4,014 | 4,148 | 519,300 |
| 2024/05/29 | 4,140 | 4,153 | 4,056 | 4,075 | 317,900 |
| 2024/05/28 | 4,149 | 4,174 | 4,111 | 4,135 | 362,200 |
| 2024/05/27 | 4,138 | 4,187 | 4,111 | 4,179 | 435,300 |
| 2024/05/24 | 4,005 | 4,145 | 3,983 | 4,118 | 536,900 |
| 2024/05/23 | 3,950 | 4,047 | 3,938 | 4,030 | 403,600 |
| 2024/05/22 | 4,012 | 4,026 | 3,950 | 3,950 | 450,700 |
| 2024/05/21 | 4,011 | 4,049 | 3,964 | 3,976 | 500,200 |
| 2024/05/20 | 3,980 | 4,049 | 3,961 | 4,019 | 529,600 |
| 2024/05/17 | 4,080 | 4,100 | 4,018 | 4,018 | 363,100 |
| 2024/05/16 | 3,999 | 4,106 | 3,951 | 4,075 | 858,700 |
| 2024/05/15 | 3,976 | 4,012 | 3,938 | 3,939 | 454,300 |
| 2024/05/14 | 3,925 | 4,027 | 3,925 | 3,963 | 492,800 |
| 2024/05/13 | 3,864 | 3,954 | 3,837 | 3,924 | 456,400 |
| 2024/05/10 | 3,889 | 3,952 | 3,845 | 3,853 | 609,500 |
| 2024/05/09 | 3,855 | 3,906 | 3,830 | 3,861 | 800,600 |
| 2024/05/08 | 3,805 | 3,874 | 3,801 | 3,846 | 1,055,900 |
| 2024/05/07 | 3,746 | 3,827 | 3,719 | 3,811 | 1,199,400 |
| 2024/05/02 | 3,903 | 3,914 | 3,724 | 3,746 | 3,106,100 |
| 2024/05/01 | 3,898 | 3,898 | 3,898 | 3,898 | 138,800 |
| 2024/04/30 | 4,660 | 4,660 | 4,560 | 4,598 | 398,100 |
| 2024/04/26 | 4,531 | 4,579 | 4,501 | 4,579 | 540,900 |
| 2024/04/25 | 4,569 | 4,621 | 4,545 | 4,546 | 358,900 |
| 2024/04/24 | 4,616 | 4,639 | 4,582 | 4,612 | 224,400 |
| 2024/04/23 | 4,650 | 4,670 | 4,595 | 4,632 | 340,000 |
| 2024/04/22 | 4,535 | 4,637 | 4,520 | 4,628 | 294,000 |
| 2024/04/19 | 4,480 | 4,537 | 4,420 | 4,528 | 352,800 |
| 2024/04/18 | 4,548 | 4,586 | 4,507 | 4,533 | 324,900 |
| 2024/04/17 | 4,550 | 4,550 | 4,427 | 4,478 | 477,900 |
| 2024/04/16 | 4,582 | 4,596 | 4,521 | 4,563 | 301,400 |
| 2024/04/15 | 4,616 | 4,669 | 4,605 | 4,652 | 210,100 |
| 2024/04/12 | 4,690 | 4,766 | 4,674 | 4,735 | 542,400 |
| 2024/04/11 | 4,608 | 4,644 | 4,538 | 4,639 | 327,300 |
| 2024/04/10 | 4,690 | 4,701 | 4,629 | 4,666 | 346,000 |
| 2024/04/09 | 4,650 | 4,690 | 4,629 | 4,657 | 433,800 |
| 2024/04/08 | 4,535 | 4,616 | 4,503 | 4,600 | 364,700 |
| 2024/04/05 | 4,377 | 4,517 | 4,360 | 4,488 | 413,900 |
| 2024/04/04 | 4,436 | 4,496 | 4,410 | 4,437 | 494,900 |
| 2024/04/03 | 4,374 | 4,389 | 4,310 | 4,366 | 499,000 |
| 2024/04/02 | 4,394 | 4,431 | 4,361 | 4,410 | 456,300 |
| 2024/04/01 | 4,528 | 4,544 | 4,415 | 4,436 | 256,700 |
| 2024/03/29 | 4,490 | 4,538 | 4,470 | 4,531 | 217,600 |
| 2024/03/28 | 4,611 | 4,611 | 4,432 | 4,483 | 400,700 |
| 2024/03/27 | 4,640 | 4,693 | 4,606 | 4,680 | 262,700 |
| 2024/03/26 | 4,600 | 4,607 | 4,533 | 4,586 | 347,000 |
| 2024/03/25 | 4,746 | 4,774 | 4,609 | 4,613 | 307,700 |
| 2024/03/22 | 4,750 | 4,814 | 4,731 | 4,788 | 239,100 |
| 2024/03/21 | 4,728 | 4,764 | 4,687 | 4,726 | 345,000 |
| 2024/03/19 | 4,692 | 4,737 | 4,673 | 4,728 | 200,600 |
| 2024/03/18 | 4,687 | 4,739 | 4,652 | 4,739 | 208,600 |
| 2024/03/15 | 4,604 | 4,661 | 4,586 | 4,648 | 331,000 |
| 2024/03/14 | 4,598 | 4,648 | 4,559 | 4,646 | 293,300 |
| 2024/03/13 | 4,585 | 4,598 | 4,550 | 4,595 | 394,400 |
| 2024/03/12 | 4,525 | 4,567 | 4,450 | 4,567 | 251,100 |
| 2024/03/11 | 4,515 | 4,568 | 4,505 | 4,565 | 261,100 |
| 2024/03/08 | 4,553 | 4,597 | 4,527 | 4,565 | 204,600 |
| 2024/03/07 | 4,599 | 4,641 | 4,585 | 4,597 | 301,500 |
| 2024/03/06 | 4,542 | 4,575 | 4,527 | 4,544 | 400,000 |
| 2024/03/05 | 4,561 | 4,586 | 4,511 | 4,568 | 253,900 |
| 2024/03/04 | 4,657 | 4,668 | 4,581 | 4,586 | 242,200 |
| 2024/03/01 | 4,634 | 4,679 | 4,605 | 4,672 | 288,000 |
| 2024/02/29 | 4,581 | 4,653 | 4,550 | 4,634 | 372,500 |
| 2024/02/28 | 4,668 | 4,671 | 4,627 | 4,647 | 187,000 |
| 2024/02/27 | 4,670 | 4,687 | 4,624 | 4,657 | 378,400 |
| 2024/02/26 | 4,680 | 4,726 | 4,668 | 4,682 | 415,300 |
| 2024/02/22 | 4,579 | 4,632 | 4,564 | 4,581 | 439,500 |
| 2024/02/21 | 4,585 | 4,609 | 4,543 | 4,588 | 279,700 |
| 2024/02/20 | 4,620 | 4,649 | 4,599 | 4,627 | 358,500 |
| 2024/02/19 | 4,563 | 4,611 | 4,556 | 4,599 | 236,000 |
| 2024/02/16 | 4,595 | 4,657 | 4,568 | 4,605 | 317,800 |
| 2024/02/15 | 4,541 | 4,553 | 4,480 | 4,542 | 199,000 |
| 2024/02/14 | 4,604 | 4,611 | 4,512 | 4,532 | 291,400 |
| 2024/02/13 | 4,562 | 4,626 | 4,527 | 4,596 | 559,200 |
| 2024/02/09 | 4,485 | 4,574 | 4,476 | 4,492 | 266,700 |
| 2024/02/08 | 4,492 | 4,533 | 4,433 | 4,477 | 307,800 |
| 2024/02/07 | 4,529 | 4,542 | 4,472 | 4,495 | 442,900 |
| 2024/02/06 | 4,635 | 4,668 | 4,526 | 4,527 | 439,500 |
| 2024/02/05 | 4,650 | 4,674 | 4,582 | 4,654 | 650,000 |
| 2024/02/02 | 4,538 | 4,652 | 4,461 | 4,594 | 1,354,700 |
| 2024/02/01 | 4,280 | 4,305 | 4,244 | 4,258 | 650,900 |
| 2024/01/31 | 4,334 | 4,368 | 4,319 | 4,332 | 484,000 |
| 2024/01/30 | 4,317 | 4,333 | 4,221 | 4,326 | 508,800 |
| 2024/01/29 | 4,323 | 4,355 | 4,313 | 4,318 | 233,000 |
| 2024/01/26 | 4,310 | 4,360 | 4,303 | 4,330 | 370,100 |
| 2024/01/25 | 4,381 | 4,381 | 4,302 | 4,325 | 534,800 |
| 2024/01/24 | 4,365 | 4,428 | 4,330 | 4,405 | 326,300 |
| 2024/01/23 | 4,402 | 4,421 | 4,365 | 4,401 | 312,100 |
| 2024/01/22 | 4,378 | 4,430 | 4,362 | 4,422 | 295,500 |
| 2024/01/19 | 4,405 | 4,419 | 4,362 | 4,366 | 310,900 |
| 2024/01/18 | 4,350 | 4,380 | 4,329 | 4,377 | 364,500 |
| 2024/01/17 | 4,475 | 4,508 | 4,390 | 4,393 | 395,800 |
| 2024/01/16 | 4,458 | 4,497 | 4,416 | 4,474 | 351,100 |
| 2024/01/15 | 4,405 | 4,506 | 4,405 | 4,466 | 337,000 |
| 2024/01/12 | 4,461 | 4,493 | 4,416 | 4,438 | 376,800 |
| 2024/01/11 | 4,441 | 4,469 | 4,312 | 4,370 | 423,100 |
| 2024/01/10 | 4,381 | 4,462 | 4,374 | 4,445 | 286,700 |
| 2024/01/09 | 4,350 | 4,405 | 4,337 | 4,405 | 319,000 |
| 2024/01/05 | 4,380 | 4,388 | 4,336 | 4,340 | 267,000 |
| 2024/01/04 | 4,361 | 4,424 | 4,333 | 4,420 | 219,700 |