1. HOME >
  2. 株価時系列 >
  3. 4594 >
  4. 2020年

4594 ブライトパス・バイオ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30178182178182283,600182
2020-12-29172182172181558,500181
2020-12-28177179171173587,800173
2020-12-25180182174178456,300178
2020-12-24176179174179615,100179
2020-12-23172179172176373,600176
2020-12-22179179171174718,800174
2020-12-21186187179179497,300179
2020-12-18189191184185633,800185
2020-12-171822141821893,796,400189
2020-12-16184186183185407,000185
2020-12-15186188184185437,900185
2020-12-14190191187188407,900188
2020-12-11194195189190714,800190
2020-12-10198199195195498,800195
2020-12-09199202198199443,800199
2020-12-08202203199200459,600200
2020-12-07205205201202372,500202
2020-12-04207208203206257,400206
2020-12-03211211205206220,300206
2020-12-02205212205211416,700211
2020-12-01205207202206187,400206
2020-11-30207207203204157,200204
2020-11-27204208202207276,800207
2020-11-26203205203205183,700205
2020-11-25204206202202237,700202
2020-11-24205207203205267,800205
2020-11-20202204200203324,200203
2020-11-19206206201202400,200202
2020-11-18203211203209312,100209
2020-11-17208208201204558,300204
2020-11-16210212207208435,000208
2020-11-13212213208210333,400210
2020-11-12217217210213422,200213
2020-11-11214216213216394,600216
2020-11-10214218212214308,700214
2020-11-09214215211213248,600213
2020-11-06217217213214176,400214
2020-11-05218219213216298,900216
2020-11-04215219211219492,800219
2020-11-02210212207212469,100212
2020-10-30219219207207476,100207
2020-10-29209219209219423,800219
2020-10-28218222212216429,800216
2020-10-27213222212222369,900222
2020-10-26223224216217505,600217
2020-10-232202232112211,156,500221
2020-10-222412552182205,976,300220
2020-10-21224229222229255,300229
2020-10-20229229223223361,700223
2020-10-19227231221231526,800231
2020-10-16233235222228960,200228
2020-10-15243243233236905,400236
2020-10-14247248240242456,300242
2020-10-13248249245245392,400245
2020-10-12250253248249275,000249
2020-10-09251252239250891,300250
2020-10-08253256251251312,600251
2020-10-07251253250253166,200253
2020-10-06252255247253701,300253
2020-10-05250257249256679,700256
2020-10-02260260248249673,200249
2020-09-30256258254257267,300257
2020-09-29250256249255300,500255
2020-09-28253257248250578,300250
2020-09-25251251246249403,400249
2020-09-242642662462471,467,300247
2020-09-23261263255256581,500256
2020-09-182592712572621,105,900262
2020-09-17262265256259510,100259
2020-09-16252263252260750,300260
2020-09-15248255247253855,800253
2020-09-14248250246248475,400248
2020-09-11245246242246458,400246
2020-09-10240243239242286,500242
2020-09-09239242238241415,400241
2020-09-08240245237244533,500244
2020-09-07240241236238623,800238
2020-09-04241244240241446,800241
2020-09-03244247241246336,900246
2020-09-02246246242245343,400245
2020-09-01242247241247498,600247
2020-08-31247251244246607,400246
2020-08-282502532412421,135,000242
2020-08-27260261250251813,000251
2020-08-26254264254260901,800260
2020-08-25253257253254438,900254
2020-08-24251255248255469,300255
2020-08-21252256251252457,200252
2020-08-20253256249250578,800250
2020-08-19250257248257813,500257
2020-08-18246252243250762,200250
2020-08-17252252244245946,400245
2020-08-14252257250252780,500252
2020-08-13250254248253691,100253
2020-08-12250252246249652,900249
2020-08-112452512402501,010,200250
2020-08-07243248239247952,600247
2020-08-062532532422441,983,100244
2020-08-052562612502511,528,200251
2020-08-042582602452563,682,900256
2020-08-032913002552666,382,700266
2020-07-3130031526328914,935,100289
2020-07-3023331423029718,573,200297
2020-07-29240240231234436,200234
2020-07-28250250241242341,500242
2020-07-27246251243248467,500248
2020-07-22243250240245342,700245
2020-07-21240246239244308,900244
2020-07-20244246236242476,400242
2020-07-17253253245245478,700245
2020-07-16253256251254342,200254
2020-07-15253256250254255,000254
2020-07-14245260245254684,000254
2020-07-13246252241252513,300252
2020-07-102562672442482,337,700248
2020-07-09267268251254925,900254
2020-07-08260268254267817,400267
2020-07-07251263250256739,000256
2020-07-06253258248253714,600253
2020-07-03250260249258921,800258
2020-07-022742752502522,209,100252
2020-07-012842882742751,336,800275
2020-06-303143142802924,187,500292
2020-06-292863562723147,682,200314
2020-06-262983122902922,358,600292
2020-06-25299303293300889,300300
2020-06-24301303295299651,000299
2020-06-233143162953001,443,500300
2020-06-22301310298308832,500308
2020-06-192963062883041,553,600304
2020-06-183033032912941,190,700294
2020-06-173063102953021,614,000302
2020-06-163033182963032,633,500303
2020-06-153353442862924,077,000292
2020-06-122733492653278,830,100327
2020-06-113033283013053,563,600305
2020-06-103193253033083,138,200308
2020-06-093153182963164,637,500316
2020-06-082773142752992,550,000299
2020-06-052652802632751,127,300275
2020-06-04276276262265515,800265
2020-06-03282286270273651,300273
2020-06-02271284268281898,600281
2020-06-01269272264269469,300269
2020-05-29260268256267436,500267
2020-05-28265268256259412,400259
2020-05-27264266257266385,300266
2020-05-26269273260264650,100264
2020-05-25270271256268881,900268
2020-05-22265271260266882,100266
2020-05-21258264254261803,000261
2020-05-20245259242257513,700257
2020-05-19247252240247727,400247
2020-05-18236248232246631,100246
2020-05-15236237227237405,300237
2020-05-14239241234235319,600235
2020-05-13238245237239217,300239
2020-05-12243244237241286,700241
2020-05-11245245237243350,100243
2020-05-08253253237243789,400243
2020-05-072352532332491,200,900249
2020-05-01234239232237420,300237
2020-04-30242243237242485,700242
2020-04-28238241231241261,200241
2020-04-27232236229236197,100236
2020-04-24235235227230329,800230
2020-04-23225237224235349,200235
2020-04-22219228214222371,500222
2020-04-21236237223226512,800226
2020-04-202512622372401,113,400240
2020-04-17245246238241338,000241
2020-04-16236242232241239,600241
2020-04-15245246236237498,100237
2020-04-14230249230244704,700244
2020-04-13220238220232637,300232
2020-04-10227227218220296,100220
2020-04-09221230219222411,300222
2020-04-08211224208223540,800223
2020-04-07210224209223457,300223
2020-04-06195209195204431,500204
2020-04-03213215197199426,600199
2020-04-02212219210210301,000210
2020-04-01220233212214559,800214
2020-03-31221227216217454,600217
2020-03-30210221210219409,600219
2020-03-27222223214219489,900219
2020-03-26226228212214578,500214
2020-03-25235239225234588,900234
2020-03-24212227211227629,500227
2020-03-23204211198210526,600210
2020-03-19199207196206557,900206
2020-03-18207210197198695,000198
2020-03-171732041731991,072,500199
2020-03-16192198180183582,300183
2020-03-131751901701771,503,000177
2020-03-121992171961991,340,000199
2020-03-11226236210210804,600210
2020-03-102102311922281,280,900228
2020-03-09232240217220959,900220
2020-03-06261264249250735,800250
2020-03-052602712582661,032,300266
2020-03-04236263233259903,400259
2020-03-032542622412441,101,800244
2020-03-022302542242461,667,600246
2020-02-282382452172222,541,000222
2020-02-272862902442541,667,100254
2020-02-263063102862891,208,700289
2020-02-25309318307311640,200311
2020-02-21335339324333407,500333
2020-02-203313443243301,102,200330
2020-02-19320331318330479,100330
2020-02-18331335314315684,700315
2020-02-173193413123361,098,900336
2020-02-14315317309311300,800311
2020-02-13323325317318266,600318
2020-02-12314322314322226,100322
2020-02-10319320312315415,000315
2020-02-07328330316321625,700321
2020-02-063443533283311,150,900331
2020-02-05350350336344641,500344
2020-02-043293503273421,186,100342
2020-02-03322338322329754,600329
2020-01-313323473173351,562,300335
2020-01-303483893193257,979,800325
2020-01-29320320309309201,300309
2020-01-28310318310317209,000317
2020-01-27306315304313244,700313
2020-01-24309312305311250,800311
2020-01-23315315310310137,200310
2020-01-22316319312315205,100315
2020-01-21314322311320552,900320
2020-01-20318319312313376,300313
2020-01-17311312305310193,900310
2020-01-16307313306308171,300308
2020-01-15309309303308267,800308
2020-01-14313315306307278,900307
2020-01-103093253083131,108,700313
2020-01-09306308302304226,800304
2020-01-08300305295299542,600299
2020-01-07303305300302277,800302
2020-01-06308308301303468,200303

分割・併合履歴 ： なし