8056 BIPROGY(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,898 | 3,898 | 3,898 | 3,898 | 138,800 | 3,898 |
| 2024-04-30 | 4,660 | 4,660 | 4,560 | 4,598 | 398,100 | 4,598 |
| 2024-04-26 | 4,531 | 4,579 | 4,501 | 4,579 | 540,900 | 4,579 |
| 2024-04-25 | 4,569 | 4,621 | 4,545 | 4,546 | 358,900 | 4,546 |
| 2024-04-24 | 4,616 | 4,639 | 4,582 | 4,612 | 224,400 | 4,612 |
| 2024-04-23 | 4,650 | 4,670 | 4,595 | 4,632 | 340,000 | 4,632 |
| 2024-04-22 | 4,535 | 4,637 | 4,520 | 4,628 | 294,000 | 4,628 |
| 2024-04-19 | 4,480 | 4,537 | 4,420 | 4,528 | 352,800 | 4,528 |
| 2024-04-18 | 4,548 | 4,586 | 4,507 | 4,533 | 324,900 | 4,533 |
| 2024-04-17 | 4,550 | 4,550 | 4,427 | 4,478 | 477,900 | 4,478 |
| 2024-04-16 | 4,582 | 4,596 | 4,521 | 4,563 | 301,400 | 4,563 |
| 2024-04-15 | 4,616 | 4,669 | 4,605 | 4,652 | 210,100 | 4,652 |
| 2024-04-12 | 4,690 | 4,766 | 4,674 | 4,735 | 542,400 | 4,735 |
| 2024-04-11 | 4,608 | 4,644 | 4,538 | 4,639 | 327,300 | 4,639 |
| 2024-04-10 | 4,690 | 4,701 | 4,629 | 4,666 | 346,000 | 4,666 |
| 2024-04-09 | 4,650 | 4,690 | 4,629 | 4,657 | 433,800 | 4,657 |
| 2024-04-08 | 4,535 | 4,616 | 4,503 | 4,600 | 364,700 | 4,600 |
| 2024-04-05 | 4,377 | 4,517 | 4,360 | 4,488 | 413,900 | 4,488 |
| 2024-04-04 | 4,436 | 4,496 | 4,410 | 4,437 | 494,900 | 4,437 |
| 2024-04-03 | 4,374 | 4,389 | 4,310 | 4,366 | 499,000 | 4,366 |
| 2024-04-02 | 4,394 | 4,431 | 4,361 | 4,410 | 456,300 | 4,410 |
| 2024-04-01 | 4,528 | 4,544 | 4,415 | 4,436 | 256,700 | 4,436 |
| 2024-03-29 | 4,490 | 4,538 | 4,470 | 4,531 | 217,600 | 4,531 |
| 2024-03-28 | 4,611 | 4,611 | 4,432 | 4,483 | 400,700 | 4,483 |
| 2024-03-27 | 4,640 | 4,693 | 4,606 | 4,680 | 262,700 | 4,680 |
| 2024-03-26 | 4,600 | 4,607 | 4,533 | 4,586 | 347,000 | 4,586 |
| 2024-03-25 | 4,746 | 4,774 | 4,609 | 4,613 | 307,700 | 4,613 |
| 2024-03-22 | 4,750 | 4,814 | 4,731 | 4,788 | 239,100 | 4,788 |
| 2024-03-21 | 4,728 | 4,764 | 4,687 | 4,726 | 345,000 | 4,726 |
| 2024-03-19 | 4,692 | 4,737 | 4,673 | 4,728 | 200,600 | 4,728 |
| 2024-03-18 | 4,687 | 4,739 | 4,652 | 4,739 | 208,600 | 4,739 |
| 2024-03-15 | 4,604 | 4,661 | 4,586 | 4,648 | 331,000 | 4,648 |
| 2024-03-14 | 4,598 | 4,648 | 4,559 | 4,646 | 293,300 | 4,646 |
| 2024-03-13 | 4,585 | 4,598 | 4,550 | 4,595 | 394,400 | 4,595 |
| 2024-03-12 | 4,525 | 4,567 | 4,450 | 4,567 | 251,100 | 4,567 |
| 2024-03-11 | 4,515 | 4,568 | 4,505 | 4,565 | 261,100 | 4,565 |
| 2024-03-08 | 4,553 | 4,597 | 4,527 | 4,565 | 204,600 | 4,565 |
| 2024-03-07 | 4,599 | 4,641 | 4,585 | 4,597 | 301,500 | 4,597 |
| 2024-03-06 | 4,542 | 4,575 | 4,527 | 4,544 | 400,000 | 4,544 |
| 2024-03-05 | 4,561 | 4,586 | 4,511 | 4,568 | 253,900 | 4,568 |
| 2024-03-04 | 4,657 | 4,668 | 4,581 | 4,586 | 242,200 | 4,586 |
| 2024-03-01 | 4,634 | 4,679 | 4,605 | 4,672 | 288,000 | 4,672 |
| 2024-02-29 | 4,581 | 4,653 | 4,550 | 4,634 | 372,500 | 4,634 |
| 2024-02-28 | 4,668 | 4,671 | 4,627 | 4,647 | 187,000 | 4,647 |
| 2024-02-27 | 4,670 | 4,687 | 4,624 | 4,657 | 378,400 | 4,657 |
| 2024-02-26 | 4,680 | 4,726 | 4,668 | 4,682 | 415,300 | 4,682 |
| 2024-02-22 | 4,579 | 4,632 | 4,564 | 4,581 | 439,500 | 4,581 |
| 2024-02-21 | 4,585 | 4,609 | 4,543 | 4,588 | 279,700 | 4,588 |
| 2024-02-20 | 4,620 | 4,649 | 4,599 | 4,627 | 358,500 | 4,627 |
| 2024-02-19 | 4,563 | 4,611 | 4,556 | 4,599 | 236,000 | 4,599 |
| 2024-02-16 | 4,595 | 4,657 | 4,568 | 4,605 | 317,800 | 4,605 |
| 2024-02-15 | 4,541 | 4,553 | 4,480 | 4,542 | 199,000 | 4,542 |
| 2024-02-14 | 4,604 | 4,611 | 4,512 | 4,532 | 291,400 | 4,532 |
| 2024-02-13 | 4,562 | 4,626 | 4,527 | 4,596 | 559,200 | 4,596 |
| 2024-02-09 | 4,485 | 4,574 | 4,476 | 4,492 | 266,700 | 4,492 |
| 2024-02-08 | 4,492 | 4,533 | 4,433 | 4,477 | 307,800 | 4,477 |
| 2024-02-07 | 4,529 | 4,542 | 4,472 | 4,495 | 442,900 | 4,495 |
| 2024-02-06 | 4,635 | 4,668 | 4,526 | 4,527 | 439,500 | 4,527 |
| 2024-02-05 | 4,650 | 4,674 | 4,582 | 4,654 | 650,000 | 4,654 |
| 2024-02-02 | 4,538 | 4,652 | 4,461 | 4,594 | 1,354,700 | 4,594 |
| 2024-02-01 | 4,280 | 4,305 | 4,244 | 4,258 | 650,900 | 4,258 |
| 2024-01-31 | 4,334 | 4,368 | 4,319 | 4,332 | 484,000 | 4,332 |
| 2024-01-30 | 4,317 | 4,333 | 4,221 | 4,326 | 508,800 | 4,326 |
| 2024-01-29 | 4,323 | 4,355 | 4,313 | 4,318 | 233,000 | 4,318 |
| 2024-01-26 | 4,310 | 4,360 | 4,303 | 4,330 | 370,100 | 4,330 |
| 2024-01-25 | 4,381 | 4,381 | 4,302 | 4,325 | 534,800 | 4,325 |
| 2024-01-24 | 4,365 | 4,428 | 4,330 | 4,405 | 326,300 | 4,405 |
| 2024-01-23 | 4,402 | 4,421 | 4,365 | 4,401 | 312,100 | 4,401 |
| 2024-01-22 | 4,378 | 4,430 | 4,362 | 4,422 | 295,500 | 4,422 |
| 2024-01-19 | 4,405 | 4,419 | 4,362 | 4,366 | 310,900 | 4,366 |
| 2024-01-18 | 4,350 | 4,380 | 4,329 | 4,377 | 364,500 | 4,377 |
| 2024-01-17 | 4,475 | 4,508 | 4,390 | 4,393 | 395,800 | 4,393 |
| 2024-01-16 | 4,458 | 4,497 | 4,416 | 4,474 | 351,100 | 4,474 |
| 2024-01-15 | 4,405 | 4,506 | 4,405 | 4,466 | 337,000 | 4,466 |
| 2024-01-12 | 4,461 | 4,493 | 4,416 | 4,438 | 376,800 | 4,438 |
| 2024-01-11 | 4,441 | 4,469 | 4,312 | 4,370 | 423,100 | 4,370 |
| 2024-01-10 | 4,381 | 4,462 | 4,374 | 4,445 | 286,700 | 4,445 |
| 2024-01-09 | 4,350 | 4,405 | 4,337 | 4,405 | 319,000 | 4,405 |
| 2024-01-05 | 4,380 | 4,388 | 4,336 | 4,340 | 267,000 | 4,340 |
| 2024-01-04 | 4,361 | 4,424 | 4,333 | 4,420 | 219,700 | 4,420 |
分割・併合履歴 ： なし
