4594 ブライトパス・バイオ(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
2024-05-2359605858307,40058
2024-05-2260615959207,80059
2024-05-2160615960166,00060
2024-05-2059615959223,80059
2024-05-1759605959130,20059
2024-05-1658605859339,60059
2024-05-1558595859131,50059
2024-05-1457595758325,10058
2024-05-1357585657248,60057
2024-05-1058595657447,50057
2024-05-0960605858285,60058
2024-05-0859605859205,50059
2024-05-0761615959239,20059
2024-05-02636857601,391,90060
2024-05-0159635962495,80062
2024-04-3059605860189,90060
2024-04-265960595969,00059
2024-04-255960595987,80059
2024-04-2458615859249,50059
2024-04-2358605758248,70058
2024-04-2256585658273,70058
2024-04-1958595656498,60056
2024-04-1857595758229,90058
2024-04-1758585657459,70057
2024-04-1660605757832,10057
2024-04-1562636060382,30060
2024-04-1262656163730,60063
2024-04-1162626161215,10061
2024-04-1062656262441,60062
2024-04-0961646162282,20062
2024-04-0862636062403,60062
2024-04-05576556622,020,00062
2024-04-0462625959815,50059
2024-04-03646561611,156,00061
2024-04-0266666464384,70064
2024-04-0166686566539,30066
2024-03-2964676467388,90067
2024-03-2864676364608,80064
2024-03-2765676464718,90064
2024-03-2667676465847,90065
2024-03-2566686666473,80066
2024-03-2268686666601,80066
2024-03-2167686767232,20067
2024-03-1967676667290,00067
2024-03-1867686667534,20067
2024-03-15696966661,106,20066
2024-03-14707068691,357,00069
2024-03-1373737070671,90070
2024-03-12767770723,940,10072
2024-03-11759074819,307,00081
2024-03-0875777476631,80076
2024-03-07797973741,504,70074
2024-03-06748174791,197,70079
2024-03-0576767374975,00074
2024-03-04768475772,103,40077
2024-03-0178797475952,90075
2024-02-2981817880661,50080
2024-02-2881838081697,30081
2024-02-2780837882856,90082
2024-02-2674807278785,80078
2024-02-2276777373471,10073
2024-02-2178787575646,60075
2024-02-2074787476431,70076
2024-02-1974767274509,60074
2024-02-1667736773719,90073
2024-02-1571716767970,00067
2024-02-1473737171618,30071
2024-02-1373747274440,50074
2024-02-0972757174577,10074
2024-02-0876767272857,70072
2024-02-0779807676533,20076
2024-02-0677797579698,50079
2024-02-0577787777363,40077
2024-02-0279807777498,10077
2024-02-0181817878434,70078
2024-01-3182848081580,20081
2024-01-3082838083386,50083
2024-01-2981858081717,70081
2024-01-2683858383215,30083
2024-01-2585868284504,10084
2024-01-2485888485406,50085
2024-01-2387878585243,90085
2024-01-2286888486326,00086
2024-01-1987888686341,50086
2024-01-1888908586502,20086
2024-01-1792928787571,70087
2024-01-1693969091506,30091
2024-01-1592949192270,50092
2024-01-1293949092880,60092
2024-01-11949992931,120,30093
2024-01-1092949193445,20093
2024-01-0988948891835,30091
2024-01-0592928989607,30089
2024-01-0486938593630,60093

分割・併合履歴 : なし