4594 ブライトパス・バイオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 42 | 45 | 39 | 41 | 11,644,800 | 41 |
| 2025-04-21 | 42 | 44 | 41 | 41 | 1,278,600 | 41 |
| 2025-04-18 | 40 | 42 | 39 | 42 | 1,327,400 | 42 |
| 2025-04-17 | 39 | 40 | 38 | 40 | 437,600 | 40 |
| 2025-04-16 | 40 | 45 | 36 | 39 | 5,358,500 | 39 |
| 2025-04-15 | 38 | 41 | 38 | 40 | 1,967,500 | 40 |
| 2025-04-14 | 39 | 48 | 33 | 36 | 6,730,200 | 36 |
| 2025-04-11 | 36 | 39 | 35 | 39 | 753,000 | 39 |
| 2025-04-10 | 37 | 38 | 35 | 38 | 1,214,200 | 38 |
| 2025-04-09 | 35 | 36 | 34 | 35 | 1,045,200 | 35 |
| 2025-04-08 | 35 | 37 | 34 | 36 | 957,900 | 36 |
| 2025-04-07 | 33 | 37 | 32 | 32 | 2,568,300 | 32 |
| 2025-04-04 | 41 | 41 | 37 | 37 | 2,360,800 | 37 |
| 2025-04-03 | 41 | 42 | 40 | 41 | 1,088,400 | 41 |
| 2025-04-02 | 44 | 44 | 41 | 43 | 1,365,400 | 43 |
| 2025-04-01 | 44 | 44 | 43 | 43 | 110,700 | 43 |
| 2025-03-31 | 45 | 46 | 43 | 44 | 611,700 | 44 |
| 2025-03-28 | 46 | 46 | 45 | 46 | 338,600 | 46 |
| 2025-03-27 | 45 | 46 | 45 | 45 | 383,600 | 45 |
| 2025-03-26 | 46 | 47 | 45 | 45 | 630,700 | 45 |
| 2025-03-25 | 44 | 47 | 44 | 46 | 1,112,300 | 46 |
| 2025-03-24 | 44 | 45 | 43 | 45 | 355,300 | 45 |
| 2025-03-21 | 44 | 45 | 43 | 44 | 367,000 | 44 |
| 2025-03-19 | 44 | 45 | 43 | 44 | 703,500 | 44 |
| 2025-03-18 | 44 | 45 | 43 | 44 | 761,300 | 44 |
| 2025-03-17 | 44 | 44 | 43 | 44 | 236,600 | 44 |
| 2025-03-14 | 43 | 44 | 43 | 43 | 358,600 | 43 |
| 2025-03-13 | 43 | 44 | 43 | 44 | 197,100 | 44 |
| 2025-03-12 | 43 | 44 | 43 | 43 | 391,000 | 43 |
| 2025-03-11 | 43 | 44 | 42 | 43 | 556,600 | 43 |
| 2025-03-10 | 43 | 44 | 42 | 43 | 181,900 | 43 |
| 2025-03-07 | 43 | 44 | 43 | 44 | 392,900 | 44 |
| 2025-03-06 | 44 | 44 | 43 | 43 | 102,700 | 43 |
| 2025-03-05 | 43 | 44 | 42 | 43 | 737,700 | 43 |
| 2025-03-04 | 45 | 45 | 43 | 43 | 1,165,400 | 43 |
| 2025-03-03 | 44 | 45 | 44 | 45 | 175,000 | 45 |
| 2025-02-28 | 45 | 45 | 43 | 44 | 1,191,100 | 44 |
| 2025-02-27 | 45 | 46 | 45 | 45 | 204,300 | 45 |
| 2025-02-26 | 45 | 46 | 45 | 46 | 534,400 | 46 |
| 2025-02-25 | 46 | 46 | 44 | 46 | 844,800 | 46 |
| 2025-02-21 | 46 | 48 | 45 | 45 | 684,900 | 45 |
| 2025-02-20 | 49 | 49 | 45 | 46 | 1,153,100 | 46 |
| 2025-02-19 | 46 | 51 | 46 | 49 | 3,555,400 | 49 |
| 2025-02-18 | 46 | 46 | 45 | 45 | 318,200 | 45 |
| 2025-02-17 | 44 | 46 | 44 | 45 | 330,500 | 45 |
| 2025-02-14 | 45 | 46 | 43 | 45 | 902,900 | 45 |
| 2025-02-13 | 44 | 45 | 43 | 45 | 275,900 | 45 |
| 2025-02-12 | 44 | 45 | 43 | 44 | 617,800 | 44 |
| 2025-02-10 | 43 | 44 | 42 | 44 | 247,100 | 44 |
| 2025-02-07 | 42 | 43 | 42 | 43 | 174,300 | 43 |
| 2025-02-06 | 43 | 43 | 42 | 43 | 139,000 | 43 |
| 2025-02-05 | 41 | 43 | 41 | 43 | 363,000 | 43 |
| 2025-02-04 | 42 | 42 | 41 | 42 | 177,200 | 42 |
| 2025-02-03 | 42 | 43 | 41 | 42 | 711,900 | 42 |
| 2025-01-31 | 42 | 43 | 42 | 43 | 278,300 | 43 |
| 2025-01-30 | 42 | 43 | 42 | 43 | 294,200 | 43 |
| 2025-01-29 | 43 | 44 | 43 | 43 | 229,700 | 43 |
| 2025-01-28 | 44 | 44 | 43 | 43 | 348,700 | 43 |
| 2025-01-27 | 43 | 44 | 42 | 44 | 409,200 | 44 |
| 2025-01-24 | 42 | 43 | 42 | 43 | 208,000 | 43 |
| 2025-01-23 | 42 | 43 | 41 | 42 | 528,700 | 42 |
| 2025-01-22 | 43 | 43 | 42 | 42 | 478,400 | 42 |
| 2025-01-21 | 42 | 43 | 41 | 43 | 262,100 | 43 |
| 2025-01-20 | 43 | 43 | 41 | 41 | 574,400 | 41 |
| 2025-01-17 | 42 | 42 | 41 | 42 | 644,700 | 42 |
| 2025-01-16 | 42 | 43 | 42 | 42 | 223,800 | 42 |
| 2025-01-15 | 43 | 43 | 42 | 42 | 647,500 | 42 |
| 2025-01-14 | 45 | 45 | 43 | 43 | 579,300 | 43 |
| 2025-01-10 | 44 | 45 | 44 | 45 | 115,400 | 45 |
| 2025-01-09 | 44 | 45 | 44 | 45 | 190,600 | 45 |
| 2025-01-08 | 44 | 45 | 44 | 45 | 188,000 | 45 |
| 2025-01-07 | 45 | 45 | 44 | 44 | 186,800 | 44 |
| 2025-01-06 | 46 | 46 | 44 | 44 | 452,600 | 44 |
分割・併合履歴 ： なし