4594 ブライトパス・バイオ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-0885858484192,70084
2022-08-058586858557,10085
2022-08-0485868486276,70086
2022-08-0385868586107,60086
2022-08-0286878586220,60086
2022-08-0187878587276,90087
2022-07-2988898788102,60088
2022-07-2888898788179,80088
2022-07-2787898788115,40088
2022-07-2690908788348,60088
2022-07-2590918990177,80090
2022-07-2290918891474,80091
2022-07-2185908590920,60090
2022-07-2086888586528,50086
2022-07-1987878586315,20086
2022-07-1588888787257,70087
2022-07-148789878998,20089
2022-07-138788878849,60088
2022-07-1287888787146,40087
2022-07-1190908888160,10088
2022-07-0888908690268,30090
2022-07-0788898788142,60088
2022-07-0688898788168,90088
2022-07-0586888588112,30088
2022-07-0485878585135,00085
2022-07-0188888585296,90085
2022-06-3090908888236,60088
2022-06-2989908889106,70089
2022-06-2889918989215,80089
2022-06-2790908888287,90088
2022-06-2487918788296,50088
2022-06-2390908787188,30087
2022-06-2288928789621,20089
2022-06-2184888387352,90087
2022-06-2087878383128,60083
2022-06-1784868286282,00086
2022-06-1684868484181,20084
2022-06-1587888484373,50084
2022-06-1487898689198,40089
2022-06-1390908787217,50087
2022-06-1090939091304,50091
2022-06-0990928891196,70091
2022-06-0887908788178,70088
2022-06-0792928888449,20088
2022-06-0689928992215,00092
2022-06-0388908790193,80090
2022-06-0287898689173,50089
2022-06-0187898687268,70087
2022-05-3185878587146,50087
2022-05-3085868485157,70085
2022-05-2785868484154,50084
2022-05-2684868485189,40085
2022-05-2585858383188,70083
2022-05-2487878585165,00085
2022-05-2385878587158,60087
2022-05-2083868386218,00086
2022-05-1982848283236,00083
2022-05-1882858283352,50083
2022-05-1784848182629,80082
2022-05-1687878284467,20084
2022-05-1387898586642,10086
2022-05-1292928788555,50088
2022-05-1190939093270,10093
2022-05-1092938892566,50092
2022-05-09959991921,049,70092
2022-05-0697979596130,40096
2022-05-0297979697101,20097
2022-04-2897989697147,00097
2022-04-2797989697130,70097
2022-04-269698969776,80097
2022-04-259697959773,10097
2022-04-2296989598283,20098
2022-04-2198989696104,60096
2022-04-2098999798100,80098
2022-04-191001009798150,30098
2022-04-18981009799370,30099
2022-04-159910197101287,000101
2022-04-141001019910187,100101
2022-04-1310010299100184,300100
2022-04-12981019799235,60099
2022-04-111041049999428,70099
2022-04-08104104101104232,500104
2022-04-07106106103105775,500105
2022-04-06103108101107504,100107
2022-04-059710897103874,700103
2022-04-041001009797441,40097
2022-04-0110310396100698,700100
2022-03-311091111011031,414,200103
2022-03-309510195100346,900100
2022-03-2996979596249,00096
2022-03-2897989696190,70096
2022-03-2598999797267,30097
2022-03-2494999397427,60097
2022-03-2394979496364,70096
2022-03-2295959393266,60093
2022-03-1892959295287,90095
2022-03-1791949192276,00092
2022-03-1693949191235,70091
2022-03-1591939191172,60091
2022-03-1492938991222,70091
2022-03-1191928992242,50092
2022-03-1094969191279,40091
2022-03-0991938989274,10089
2022-03-0891949093279,70093
2022-03-0796969192283,10092
2022-03-0498999596254,30096
2022-03-031001019799276,40099
2022-03-02981009699316,90099
2022-03-019510094100318,600100
2022-02-2890959094429,60094
2022-02-2587928791529,00091
2022-02-2494948585680,90085
2022-02-2294969393446,70093
2022-02-2196989596193,10096
2022-02-18971009598544,00098
2022-02-17991069798892,50098
2022-02-16991019899391,50099
2022-02-151001029898270,80098
2022-02-149910299100294,200100
2022-02-109910298100415,000100
2022-02-09991009899182,10099
2022-02-081001019898245,20098
2022-02-071001029899618,10099
2022-02-04100123991016,331,500101
2022-02-031021029999304,20099
2022-02-02101103101101115,200101
2022-02-01101105101101230,600101
2022-01-319910199100216,400100
2022-01-281001019999273,10099
2022-01-27104104100100315,000100
2022-01-26103105102103187,900103
2022-01-25105107103103241,300103
2022-01-24105107104106208,500106
2022-01-21106108105106136,800106
2022-01-20104108104108301,300108
2022-01-19106107105106217,500106
2022-01-18106109105107299,600107
2022-01-17110112105107960,000107
2022-01-14116119111118512,000118
2022-01-13121121116117656,400117
2022-01-121241321171232,651,400123
2022-01-111081451071295,250,000129
2022-01-07108109105106325,500106
2022-01-06110110107107246,500107
2022-01-05113113110110201,500110
2022-01-04112115110114322,200114

分割・併合履歴 : なし