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