4594 ブライトパス・バイオ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 142 | 143 | 140 | 140 | 288,600 | 140 |
2023-06-01 | 139 | 142 | 137 | 141 | 569,300 | 141 |
2023-05-31 | 140 | 144 | 139 | 141 | 540,300 | 141 |
2023-05-30 | 140 | 142 | 138 | 142 | 578,400 | 142 |
2023-05-29 | 136 | 141 | 135 | 139 | 792,000 | 139 |
2023-05-26 | 140 | 140 | 135 | 135 | 1,095,000 | 135 |
2023-05-25 | 143 | 145 | 140 | 141 | 618,700 | 141 |
2023-05-24 | 141 | 147 | 140 | 145 | 641,400 | 145 |
2023-05-23 | 146 | 148 | 141 | 142 | 655,600 | 142 |
2023-05-22 | 144 | 147 | 143 | 146 | 703,600 | 146 |
2023-05-19 | 141 | 144 | 141 | 144 | 583,600 | 144 |
2023-05-18 | 144 | 146 | 140 | 141 | 796,200 | 141 |
2023-05-17 | 142 | 148 | 142 | 147 | 652,400 | 147 |
2023-05-16 | 145 | 147 | 141 | 142 | 593,300 | 142 |
2023-05-15 | 141 | 146 | 138 | 145 | 1,528,800 | 145 |
2023-05-12 | 144 | 148 | 139 | 144 | 1,401,900 | 144 |
2023-05-11 | 147 | 148 | 143 | 144 | 686,100 | 144 |
2023-05-10 | 147 | 149 | 146 | 146 | 512,100 | 146 |
2023-05-09 | 149 | 151 | 146 | 147 | 1,107,700 | 147 |
2023-05-08 | 141 | 154 | 141 | 152 | 2,228,800 | 152 |
2023-05-02 | 160 | 161 | 139 | 143 | 8,657,800 | 143 |
2023-05-01 | 144 | 147 | 142 | 142 | 955,900 | 142 |
2023-04-28 | 153 | 157 | 144 | 146 | 2,572,400 | 146 |
2023-04-27 | 151 | 154 | 150 | 153 | 842,400 | 153 |
2023-04-26 | 150 | 154 | 146 | 150 | 1,618,400 | 150 |
2023-04-25 | 155 | 158 | 151 | 153 | 1,392,400 | 153 |
2023-04-24 | 159 | 161 | 153 | 156 | 1,381,900 | 156 |
2023-04-21 | 163 | 164 | 156 | 160 | 2,758,800 | 160 |
2023-04-20 | 166 | 171 | 165 | 166 | 1,324,300 | 166 |
2023-04-19 | 176 | 177 | 164 | 167 | 3,614,400 | 167 |
2023-04-18 | 172 | 181 | 172 | 179 | 1,878,300 | 179 |
2023-04-17 | 175 | 185 | 171 | 174 | 3,476,300 | 174 |
2023-04-14 | 168 | 175 | 168 | 175 | 2,676,000 | 175 |
2023-04-13 | 162 | 168 | 160 | 164 | 1,450,000 | 164 |
2023-04-12 | 162 | 164 | 160 | 164 | 1,074,800 | 164 |
2023-04-11 | 157 | 165 | 156 | 165 | 1,496,100 | 165 |
2023-04-10 | 155 | 161 | 154 | 159 | 1,373,600 | 159 |
2023-04-07 | 160 | 160 | 153 | 154 | 1,995,400 | 154 |
2023-04-06 | 163 | 164 | 158 | 161 | 1,454,000 | 161 |
2023-04-05 | 166 | 169 | 162 | 164 | 2,137,000 | 164 |
2023-04-04 | 168 | 171 | 164 | 168 | 1,605,900 | 168 |
2023-04-03 | 170 | 173 | 168 | 168 | 1,196,500 | 168 |
2023-03-31 | 167 | 174 | 161 | 172 | 2,357,800 | 172 |
2023-03-30 | 164 | 171 | 160 | 166 | 2,545,800 | 166 |
2023-03-29 | 174 | 174 | 166 | 167 | 1,309,800 | 167 |
2023-03-28 | 171 | 176 | 170 | 173 | 1,102,600 | 173 |
2023-03-27 | 179 | 181 | 171 | 171 | 1,610,200 | 171 |
2023-03-24 | 176 | 184 | 173 | 180 | 1,784,600 | 180 |
2023-03-23 | 172 | 180 | 171 | 177 | 1,236,800 | 177 |
2023-03-22 | 177 | 181 | 175 | 177 | 1,543,600 | 177 |
2023-03-20 | 177 | 184 | 169 | 174 | 3,979,800 | 174 |
2023-03-17 | 165 | 170 | 162 | 168 | 1,572,000 | 168 |
2023-03-16 | 160 | 165 | 160 | 160 | 1,575,700 | 160 |
2023-03-15 | 165 | 172 | 161 | 169 | 2,606,700 | 169 |
2023-03-14 | 166 | 179 | 158 | 161 | 3,961,700 | 161 |
2023-03-13 | 175 | 177 | 164 | 166 | 3,017,600 | 166 |
2023-03-10 | 189 | 190 | 178 | 180 | 2,500,900 | 180 |
2023-03-09 | 188 | 196 | 188 | 190 | 1,180,700 | 190 |
2023-03-08 | 193 | 194 | 188 | 189 | 1,537,700 | 189 |
2023-03-07 | 188 | 198 | 188 | 196 | 2,013,500 | 196 |
2023-03-06 | 197 | 198 | 188 | 190 | 1,945,900 | 190 |
2023-03-03 | 177 | 192 | 176 | 191 | 3,487,800 | 191 |
2023-03-02 | 175 | 185 | 172 | 178 | 2,797,300 | 178 |
2023-03-01 | 182 | 182 | 168 | 176 | 2,921,900 | 176 |
2023-02-28 | 186 | 186 | 180 | 180 | 1,320,400 | 180 |
2023-02-27 | 189 | 192 | 179 | 181 | 2,266,500 | 181 |
2023-02-24 | 197 | 199 | 190 | 194 | 1,884,600 | 194 |
2023-02-22 | 207 | 207 | 196 | 200 | 2,675,100 | 200 |
2023-02-21 | 205 | 224 | 202 | 206 | 7,600,000 | 206 |
2023-02-20 | 189 | 211 | 187 | 206 | 4,606,200 | 206 |
2023-02-17 | 211 | 247 | 195 | 197 | 20,948,000 | 197 |
2023-02-16 | 227 | 228 | 201 | 206 | 12,888,200 | 206 |
2023-02-15 | 180 | 196 | 178 | 194 | 4,896,000 | 194 |
2023-02-14 | 172 | 184 | 168 | 181 | 4,360,400 | 181 |
2023-02-13 | 164 | 178 | 160 | 170 | 5,267,100 | 170 |
2023-02-10 | 169 | 169 | 158 | 158 | 1,868,500 | 158 |
2023-02-09 | 170 | 174 | 166 | 167 | 1,818,800 | 167 |
2023-02-08 | 167 | 175 | 165 | 173 | 2,112,000 | 173 |
2023-02-07 | 171 | 180 | 170 | 170 | 3,820,300 | 170 |
2023-02-06 | 159 | 172 | 155 | 170 | 3,484,300 | 170 |
2023-02-03 | 160 | 165 | 153 | 159 | 2,548,100 | 159 |
2023-02-02 | 167 | 168 | 159 | 160 | 3,133,100 | 160 |
2023-02-01 | 161 | 177 | 158 | 169 | 11,042,200 | 169 |
2023-01-31 | 162 | 169 | 159 | 161 | 5,582,200 | 161 |
2023-01-30 | 184 | 186 | 160 | 163 | 13,245,100 | 163 |
2023-01-27 | 205 | 215 | 188 | 194 | 26,008,500 | 194 |
2023-01-26 | 187 | 221 | 183 | 201 | 50,557,600 | 201 |
2023-01-25 | 148 | 198 | 147 | 197 | 62,279,200 | 197 |
2023-01-24 | 165 | 171 | 145 | 148 | 33,795,600 | 148 |
2023-01-23 | 127 | 173 | 125 | 173 | 48,120,800 | 173 |
2023-01-20 | 118 | 126 | 117 | 123 | 4,042,000 | 123 |
2023-01-19 | 109 | 128 | 108 | 121 | 7,435,100 | 121 |
2023-01-18 | 108 | 111 | 105 | 110 | 1,561,500 | 110 |
2023-01-17 | 113 | 115 | 108 | 108 | 4,400,600 | 108 |
2023-01-16 | 100 | 117 | 97 | 116 | 8,343,500 | 116 |
2023-01-13 | 103 | 105 | 100 | 101 | 1,086,800 | 101 |
2023-01-12 | 107 | 107 | 101 | 102 | 1,114,900 | 102 |
2023-01-11 | 102 | 109 | 101 | 105 | 1,377,400 | 105 |
2023-01-10 | 108 | 110 | 102 | 103 | 1,907,300 | 103 |
2023-01-06 | 94 | 110 | 94 | 107 | 5,515,900 | 107 |
2023-01-05 | 98 | 99 | 94 | 95 | 1,349,100 | 95 |
2023-01-04 | 102 | 102 | 97 | 100 | 1,318,400 | 100 |
分割・併合履歴 : なし