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
2023-06-02142143140140288,600140
2023-06-01139142137141569,300141
2023-05-31140144139141540,300141
2023-05-30140142138142578,400142
2023-05-29136141135139792,000139
2023-05-261401401351351,095,000135
2023-05-25143145140141618,700141
2023-05-24141147140145641,400145
2023-05-23146148141142655,600142
2023-05-22144147143146703,600146
2023-05-19141144141144583,600144
2023-05-18144146140141796,200141
2023-05-17142148142147652,400147
2023-05-16145147141142593,300142
2023-05-151411461381451,528,800145
2023-05-121441481391441,401,900144
2023-05-11147148143144686,100144
2023-05-10147149146146512,100146
2023-05-091491511461471,107,700147
2023-05-081411541411522,228,800152
2023-05-021601611391438,657,800143
2023-05-01144147142142955,900142
2023-04-281531571441462,572,400146
2023-04-27151154150153842,400153
2023-04-261501541461501,618,400150
2023-04-251551581511531,392,400153
2023-04-241591611531561,381,900156
2023-04-211631641561602,758,800160
2023-04-201661711651661,324,300166
2023-04-191761771641673,614,400167
2023-04-181721811721791,878,300179
2023-04-171751851711743,476,300174
2023-04-141681751681752,676,000175
2023-04-131621681601641,450,000164
2023-04-121621641601641,074,800164
2023-04-111571651561651,496,100165
2023-04-101551611541591,373,600159
2023-04-071601601531541,995,400154
2023-04-061631641581611,454,000161
2023-04-051661691621642,137,000164
2023-04-041681711641681,605,900168
2023-04-031701731681681,196,500168
2023-03-311671741611722,357,800172
2023-03-301641711601662,545,800166
2023-03-291741741661671,309,800167
2023-03-281711761701731,102,600173
2023-03-271791811711711,610,200171
2023-03-241761841731801,784,600180
2023-03-231721801711771,236,800177
2023-03-221771811751771,543,600177
2023-03-201771841691743,979,800174
2023-03-171651701621681,572,000168
2023-03-161601651601601,575,700160
2023-03-151651721611692,606,700169
2023-03-141661791581613,961,700161
2023-03-131751771641663,017,600166
2023-03-101891901781802,500,900180
2023-03-091881961881901,180,700190
2023-03-081931941881891,537,700189
2023-03-071881981881962,013,500196
2023-03-061971981881901,945,900190
2023-03-031771921761913,487,800191
2023-03-021751851721782,797,300178
2023-03-011821821681762,921,900176
2023-02-281861861801801,320,400180
2023-02-271891921791812,266,500181
2023-02-241971991901941,884,600194
2023-02-222072071962002,675,100200
2023-02-212052242022067,600,000206
2023-02-201892111872064,606,200206
2023-02-1721124719519720,948,000197
2023-02-1622722820120612,888,200206
2023-02-151801961781944,896,000194
2023-02-141721841681814,360,400181
2023-02-131641781601705,267,100170
2023-02-101691691581581,868,500158
2023-02-091701741661671,818,800167
2023-02-081671751651732,112,000173
2023-02-071711801701703,820,300170
2023-02-061591721551703,484,300170
2023-02-031601651531592,548,100159
2023-02-021671681591603,133,100160
2023-02-0116117715816911,042,200169
2023-01-311621691591615,582,200161
2023-01-3018418616016313,245,100163
2023-01-2720521518819426,008,500194
2023-01-2618722118320150,557,600201
2023-01-2514819814719762,279,200197
2023-01-2416517114514833,795,600148
2023-01-2312717312517348,120,800173
2023-01-201181261171234,042,000123
2023-01-191091281081217,435,100121
2023-01-181081111051101,561,500110
2023-01-171131151081084,400,600108
2023-01-16100117971168,343,500116
2023-01-131031051001011,086,800101
2023-01-121071071011021,114,900102
2023-01-111021091011051,377,400105
2023-01-101081101021031,907,300103
2023-01-0694110941075,515,900107
2023-01-05989994951,349,10095
2023-01-04102102971001,318,400100

分割・併合履歴 : なし