4594 ブライトパス・バイオ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22134135133133223,500133
2021-10-21140141133136658,300136
2021-10-20141143140140107,100140
2021-10-1914214314114384,900143
2021-10-18142143141141131,300141
2021-10-15141145140143161,000143
2021-10-14140141138140175,500140
2021-10-13140142138138218,800138
2021-10-12145145141141101,500141
2021-10-11140147139144266,200144
2021-10-08139142139139160,200139
2021-10-07141142137140383,500140
2021-10-061481481381401,162,300140
2021-10-05151152146148652,300148
2021-10-04157157152154417,600154
2021-10-01156158155156198,500156
2021-09-3015715915715774,600157
2021-09-29157159156157198,800157
2021-09-28160160158159208,700159
2021-09-27158162157159253,500159
2021-09-24155158155158388,500158
2021-09-22158160154154665,900154
2021-09-21157164157159947,400159
2021-09-171741781561596,031,500159
2021-09-16159160157159215,700159
2021-09-1516016115915993,800159
2021-09-14161163160161106,200161
2021-09-13159162159160103,300160
2021-09-10161161159160137,400160
2021-09-0916016115915988,600159
2021-09-08162162159162219,400162
2021-09-07159162159162175,800162
2021-09-06160161158158123,200158
2021-09-0315816215816055,900160
2021-09-02160161158160123,500160
2021-09-01160161158161112,600161
2021-08-31162163160160137,100160
2021-08-3016516516216275,000162
2021-08-2716316416116391,100163
2021-08-2615816215816196,200161
2021-08-25159161158158105,900158
2021-08-2415815915715977,700159
2021-08-2315615815615788,500157
2021-08-20160161157158145,100158
2021-08-19158162158160173,900160
2021-08-18157161157160129,100160
2021-08-17162162157160136,500160
2021-08-16162162159161145,900161
2021-08-13162165162164195,100164
2021-08-12166168162165141,800165
2021-08-11160167160165143,500165
2021-08-10153161153160184,900160
2021-08-06154157152153309,800153
2021-08-05157163156156216,100156
2021-08-04168168152158840,000158
2021-08-03167169166168111,400168
2021-08-02167169167167136,700167
2021-07-30170171167170271,800170
2021-07-2917117317017295,500172
2021-07-28170173170172165,900172
2021-07-27172172169170230,700170
2021-07-26172173171172134,500172
2021-07-21174176172172144,800172
2021-07-20175177173173246,800173
2021-07-19178178174177229,200177
2021-07-1617918017817879,300178
2021-07-1518118117817876,900178
2021-07-14179182177181178,800181
2021-07-13180180177180188,900180
2021-07-1218018017817873,000178
2021-07-09176179175178192,500178
2021-07-08179180177178368,400178
2021-07-07180181179179139,800179
2021-07-06182182179181123,100181
2021-07-05185185179180367,200180
2021-07-02188189183185379,800185
2021-07-01193193188188547,500188
2021-06-301911921881921,053,400192
2021-06-29180186179184319,100184
2021-06-28182182180180251,500180
2021-06-25184185182182182,600182
2021-06-2418518518118495,600184
2021-06-23183187183183133,500183
2021-06-22183185181184150,800184
2021-06-21184184180181242,000181
2021-06-18186188183186180,700186
2021-06-17184186183186134,400186
2021-06-16186190184184346,200184
2021-06-15185188183187206,400187
2021-06-1418618718418477,400184
2021-06-11189189185185201,500185
2021-06-10186189185187187,300187
2021-06-09184189184185443,100185
2021-06-08179184179182128,900182
2021-06-0717918117817996,300179
2021-06-0417918117818196,300181
2021-06-0318018218018088,800180
2021-06-0218018217918254,200182
2021-06-0118118117918088,300180
2021-05-3118018217917969,900179
2021-05-2817918117818192,700181
2021-05-2717918017817981,600179
2021-05-26179182178181114,200181
2021-05-2518018117918152,600181
2021-05-24182183179179142,700179
2021-05-21184185182184112,400184
2021-05-2018018418018386,600183
2021-05-19176183176179107,600179
2021-05-18175180175179100,100179
2021-05-17180181174176247,400176
2021-05-14177179175179109,500179
2021-05-13180180172177373,600177
2021-05-12186187180181344,200181
2021-05-11188190186187124,800187
2021-05-10189191188189142,100189
2021-05-07187189186188153,200188
2021-05-06189189186187102,700187
2021-04-30188191187188186,200188
2021-04-28188189187188140,600188
2021-04-27192192189189139,300189
2021-04-26188193187192248,300192
2021-04-23189193187187291,900187
2021-04-22188191188189153,300189
2021-04-21190191188188182,100188
2021-04-20190193188191194,300191
2021-04-19188192187190136,800190
2021-04-16189190188188112,300188
2021-04-15187191186189222,900189
2021-04-14188188186187142,500187
2021-04-13189189187188129,800188
2021-04-12192192188189136,900189
2021-04-09190194189192254,600192
2021-04-08193193188189227,500189
2021-04-07193194190193283,500193
2021-04-06196196192193237,400193
2021-04-05197198195196140,700196
2021-04-02196199195198265,200198
2021-04-01198199194196235,000196
2021-03-31194199193195255,000195
2021-03-30193196193195188,300195
2021-03-29199199192192438,800192
2021-03-26197200193198444,800198
2021-03-25192201186194956,000194
2021-03-241972141931934,548,500193
2021-03-23195197193193134,100193
2021-03-22194197194195152,900195
2021-03-19197198193196292,100196
2021-03-18197199196197216,300197
2021-03-17198199196197140,200197
2021-03-16198199196197165,900197
2021-03-15198199196198198,500198
2021-03-12198198196196174,500196
2021-03-11194196192196175,400196
2021-03-10189194189194165,800194
2021-03-09185190184190182,000190
2021-03-08187189185186178,100186
2021-03-05186188182185265,700185
2021-03-04191191183188497,300188
2021-03-03191192189192205,700192
2021-03-02192194189191226,500191
2021-03-01198198190191340,200191
2021-02-26196198194197350,600197
2021-02-25198199196198149,200198
2021-02-24200201195197283,500197
2021-02-22194200194200386,000200
2021-02-19200202193194540,500194
2021-02-18200204200200279,600200
2021-02-17202204199200363,300200
2021-02-16201202199202196,100202
2021-02-15204205201201271,100201
2021-02-12208208203203297,900203
2021-02-10204209201207322,400207
2021-02-09206208201204400,500204
2021-02-08208209204206371,600206
2021-02-05206208205208249,400208
2021-02-04202208202203286,100203
2021-02-03206208201202548,800202
2021-02-02199205197204210,300204
2021-02-01200201195199416,300199
2021-01-29208210198200867,100200
2021-01-28200214199210859,600210
2021-01-27200204199204269,800204
2021-01-26202202198200373,500200
2021-01-25200206199202620,100202
2021-01-22196200193199430,400199
2021-01-21193197190196523,500196
2021-01-20195196190192367,600192
2021-01-19188194187193398,000193
2021-01-18185189185187314,600187
2021-01-15180184179184294,500184
2021-01-14182183178179341,500179
2021-01-13183184181182151,400182
2021-01-12183185182183153,700183
2021-01-08182185181184155,600184
2021-01-07187187181183171,800183
2021-01-06180186179183245,900183
2021-01-05177180177180168,800180
2021-01-04182182176178254,300178

分割・併合履歴 : なし