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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,697 | 4,697 | 4,599 | 4,610 | 303,400 |
| 2026/06/04 | 4,445 | 4,537 | 4,430 | 4,521 | 385,700 |
| 2026/06/03 | 4,572 | 4,625 | 4,501 | 4,572 | 451,800 |
| 2026/06/02 | 4,900 | 4,925 | 4,754 | 4,773 | 516,000 |
| 2026/06/01 | 4,658 | 4,822 | 4,658 | 4,767 | 684,700 |
| 2026/05/29 | 4,647 | 4,726 | 4,588 | 4,588 | 507,100 |
| 2026/05/28 | 4,638 | 4,669 | 4,549 | 4,577 | 298,400 |
| 2026/05/27 | 4,549 | 4,680 | 4,541 | 4,626 | 550,300 |
| 2026/05/26 | 4,597 | 4,617 | 4,525 | 4,578 | 391,200 |
| 2026/05/25 | 4,636 | 4,636 | 4,542 | 4,597 | 264,400 |
| 2026/05/22 | 4,652 | 4,662 | 4,590 | 4,650 | 285,200 |
| 2026/05/21 | 4,670 | 4,701 | 4,612 | 4,612 | 332,300 |
| 2026/05/20 | 4,832 | 4,836 | 4,676 | 4,696 | 313,000 |
| 2026/05/19 | 4,803 | 4,874 | 4,756 | 4,874 | 469,100 |
| 2026/05/18 | 4,615 | 4,692 | 4,590 | 4,663 | 413,900 |
| 2026/05/15 | 4,531 | 4,584 | 4,500 | 4,584 | 507,600 |
| 2026/05/14 | 4,609 | 4,609 | 4,449 | 4,511 | 544,800 |
| 2026/05/13 | 4,523 | 4,594 | 4,489 | 4,539 | 347,100 |
| 2026/05/12 | 4,594 | 4,620 | 4,478 | 4,516 | 563,800 |
| 2026/05/11 | 4,445 | 4,513 | 4,445 | 4,454 | 421,800 |
| 2026/05/08 | 4,347 | 4,497 | 4,284 | 4,493 | 820,000 |
| 2026/05/07 | 4,350 | 4,400 | 4,248 | 4,277 | 1,135,900 |
| 2026/05/01 | 4,544 | 4,584 | 4,359 | 4,393 | 1,082,900 |
| 2026/04/30 | 4,590 | 4,601 | 4,452 | 4,474 | 796,400 |
| 2026/04/28 | 4,626 | 4,680 | 4,621 | 4,652 | 351,800 |
| 2026/04/27 | 4,768 | 4,768 | 4,598 | 4,603 | 499,000 |
| 2026/04/24 | 4,659 | 4,772 | 4,655 | 4,746 | 356,900 |
| 2026/04/23 | 4,870 | 4,881 | 4,677 | 4,708 | 709,000 |
| 2026/04/22 | 4,977 | 4,984 | 4,932 | 4,932 | 348,000 |
| 2026/04/21 | 4,915 | 4,962 | 4,895 | 4,907 | 439,400 |
| 2026/04/20 | 4,997 | 5,000 | 4,871 | 4,881 | 360,300 |
| 2026/04/17 | 4,852 | 4,954 | 4,842 | 4,943 | 669,800 |
| 2026/04/16 | 4,998 | 5,000 | 4,838 | 4,860 | 654,100 |
| 2026/04/15 | 4,815 | 4,928 | 4,768 | 4,928 | 668,100 |
| 2026/04/14 | 4,718 | 4,779 | 4,680 | 4,774 | 571,400 |
| 2026/04/13 | 4,534 | 4,643 | 4,534 | 4,636 | 492,900 |
| 2026/04/10 | 4,574 | 4,604 | 4,528 | 4,582 | 577,000 |
| 2026/04/09 | 4,669 | 4,702 | 4,597 | 4,644 | 578,900 |
| 2026/04/08 | 4,763 | 4,782 | 4,700 | 4,739 | 379,000 |
| 2026/04/07 | 4,666 | 4,744 | 4,661 | 4,701 | 214,300 |
| 2026/04/06 | 4,650 | 4,675 | 4,629 | 4,661 | 236,500 |
| 2026/04/03 | 4,616 | 4,656 | 4,602 | 4,620 | 296,200 |
| 2026/03/27 | 4,664 | 4,700 | 4,632 | 4,700 | 537,500 |
| 2026/03/26 | 4,599 | 4,637 | 4,558 | 4,607 | 437,900 |
| 2026/03/25 | 4,584 | 4,648 | 4,581 | 4,645 | 492,800 |
| 2026/03/24 | 4,630 | 4,656 | 4,588 | 4,636 | 379,100 |
| 2026/03/23 | 4,547 | 4,637 | 4,522 | 4,576 | 389,300 |
| 2026/03/19 | 4,690 | 4,714 | 4,616 | 4,616 | 665,300 |
| 2026/03/18 | 4,678 | 4,716 | 4,636 | 4,715 | 352,900 |
| 2026/03/17 | 4,726 | 4,735 | 4,664 | 4,700 | 578,400 |
| 2026/03/16 | 4,654 | 4,738 | 4,620 | 4,701 | 641,300 |
| 2026/03/13 | 4,620 | 4,674 | 4,602 | 4,673 | 708,500 |
| 2026/03/12 | 4,518 | 4,612 | 4,496 | 4,602 | 686,400 |
| 2026/03/11 | 4,589 | 4,635 | 4,530 | 4,571 | 586,300 |
| 2026/03/10 | 4,642 | 4,642 | 4,549 | 4,622 | 784,400 |
| 2026/03/09 | 4,354 | 4,628 | 4,354 | 4,628 | 756,200 |
| 2026/03/06 | 4,550 | 4,642 | 4,506 | 4,608 | 551,400 |
| 2026/03/05 | 4,581 | 4,581 | 4,437 | 4,499 | 767,700 |
| 2026/03/04 | 4,533 | 4,538 | 4,418 | 4,511 | 795,500 |
| 2026/03/03 | 4,516 | 4,518 | 4,434 | 4,508 | 902,000 |
| 2026/03/02 | 4,467 | 4,557 | 4,455 | 4,503 | 814,900 |
| 2026/02/27 | 4,771 | 4,792 | 4,687 | 4,747 | 616,700 |
| 2026/02/26 | 4,504 | 4,687 | 4,495 | 4,655 | 563,300 |
| 2026/02/25 | 4,439 | 4,512 | 4,409 | 4,486 | 699,800 |
| 2026/02/24 | 4,472 | 4,472 | 4,334 | 4,378 | 869,200 |
| 2026/02/20 | 4,726 | 4,731 | 4,625 | 4,658 | 575,600 |
| 2026/02/19 | 4,729 | 4,763 | 4,685 | 4,754 | 341,500 |
| 2026/02/18 | 4,686 | 4,709 | 4,635 | 4,686 | 481,300 |
| 2026/02/17 | 4,682 | 4,712 | 4,606 | 4,675 | 505,500 |
| 2026/02/16 | 4,657 | 4,687 | 4,558 | 4,687 | 565,600 |
| 2026/02/13 | 4,742 | 4,756 | 4,605 | 4,656 | 464,600 |
| 2026/02/12 | 4,863 | 4,896 | 4,798 | 4,827 | 493,600 |
| 2026/02/10 | 4,784 | 4,925 | 4,714 | 4,925 | 712,700 |
| 2026/02/09 | 4,831 | 4,832 | 4,659 | 4,714 | 622,600 |
| 2026/02/06 | 4,680 | 4,700 | 4,590 | 4,700 | 739,800 |
| 2026/02/05 | 4,739 | 4,800 | 4,581 | 4,684 | 2,079,800 |
| 2026/02/04 | 5,022 | 5,081 | 4,612 | 4,669 | 969,400 |
| 2026/02/03 | 5,092 | 5,127 | 5,048 | 5,122 | 367,700 |
| 2026/02/02 | 5,214 | 5,247 | 5,092 | 5,092 | 423,700 |
| 2026/01/30 | 5,161 | 5,176 | 5,110 | 5,127 | 401,500 |
| 2026/01/29 | 5,194 | 5,207 | 5,108 | 5,151 | 483,500 |
| 2026/01/28 | 5,186 | 5,250 | 5,167 | 5,194 | 445,100 |
| 2026/01/27 | 5,217 | 5,258 | 5,180 | 5,249 | 278,300 |
| 2026/01/26 | 5,277 | 5,301 | 5,209 | 5,213 | 332,500 |
| 2026/01/23 | 5,335 | 5,350 | 5,267 | 5,309 | 247,100 |
| 2026/01/22 | 5,230 | 5,302 | 5,225 | 5,235 | 364,700 |
| 2026/01/21 | 5,288 | 5,368 | 5,224 | 5,224 | 271,300 |
| 2026/01/20 | 5,391 | 5,425 | 5,340 | 5,340 | 205,000 |
| 2026/01/19 | 5,380 | 5,440 | 5,380 | 5,400 | 176,300 |
| 2026/01/16 | 5,417 | 5,490 | 5,353 | 5,376 | 283,600 |
| 2026/01/15 | 5,441 | 5,497 | 5,416 | 5,459 | 294,100 |
| 2026/01/14 | 5,544 | 5,586 | 5,461 | 5,492 | 220,600 |
| 2026/01/13 | 5,538 | 5,576 | 5,484 | 5,544 | 297,000 |
| 2026/01/09 | 5,491 | 5,528 | 5,457 | 5,497 | 278,000 |
| 2026/01/08 | 5,460 | 5,508 | 5,419 | 5,442 | 416,900 |
| 2026/01/07 | 5,400 | 5,460 | 5,388 | 5,423 | 310,300 |
| 2026/01/06 | 5,401 | 5,514 | 5,398 | 5,500 | 354,200 |
| 2026/01/05 | 5,433 | 5,464 | 5,366 | 5,390 | 331,200 |