4594 ブライトパス・バイオ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	109	112	109	112	211,200	112
2021-12-29	107	113	106	112	383,800	112
2021-12-28	104	109	103	107	482,400	107
2021-12-27	110	111	105	105	795,500	105
2021-12-24	113	113	109	110	343,200	110
2021-12-23	115	115	110	111	220,800	111
2021-12-22	110	115	109	115	429,400	115
2021-12-21	109	111	108	108	260,600	108
2021-12-20	112	112	109	109	321,900	109
2021-12-17	113	114	111	112	253,800	112
2021-12-16	112	113	110	112	229,000	112
2021-12-15	110	112	109	111	115,100	111
2021-12-14	110	111	108	109	171,500	109
2021-12-13	113	114	111	111	135,600	111
2021-12-10	116	116	112	113	222,700	113
2021-12-09	115	115	113	114	69,000	114
2021-12-08	113	115	112	114	222,500	114
2021-12-07	111	113	111	112	180,400	112
2021-12-06	111	112	109	112	187,900	112
2021-12-03	109	113	108	113	202,100	113
2021-12-02	111	114	108	109	386,400	109
2021-12-01	113	115	110	114	215,800	114
2021-11-30	114	117	114	115	101,600	115
2021-11-29	116	118	113	113	223,900	113
2021-11-26	120	120	117	119	175,100	119
2021-11-25	119	121	119	120	120,500	120
2021-11-24	121	123	118	121	420,900	121
2021-11-22	117	118	113	117	315,700	117
2021-11-19	123	123	115	117	673,700	117
2021-11-18	125	125	123	124	147,000	124
2021-11-17	127	128	124	125	244,700	125
2021-11-16	127	128	126	126	177,000	126
2021-11-15	129	130	126	126	262,000	126
2021-11-12	126	130	126	130	188,200	130
2021-11-11	127	128	125	125	136,600	125
2021-11-10	127	129	126	126	127,200	126
2021-11-09	129	130	127	127	123,200	127
2021-11-08	133	133	128	128	196,900	128
2021-11-05	133	133	130	131	127,200	131
2021-11-04	135	136	131	131	142,600	131
2021-11-02	135	137	131	133	156,900	133
2021-11-01	137	140	136	136	124,800	136
2021-10-29	137	138	135	136	129,800	136
2021-10-28	130	137	130	137	242,500	137
2021-10-27	130	132	128	131	138,600	131
2021-10-26	128	131	128	129	182,800	129
2021-10-25	131	133	126	127	456,300	127
2021-10-22	134	135	133	133	223,500	133
2021-10-21	140	141	133	136	658,300	136
2021-10-20	141	143	140	140	107,100	140
2021-10-19	142	143	141	143	84,900	143
2021-10-18	142	143	141	141	131,300	141
2021-10-15	141	145	140	143	161,000	143
2021-10-14	140	141	138	140	175,500	140
2021-10-13	140	142	138	138	218,800	138
2021-10-12	145	145	141	141	101,500	141
2021-10-11	140	147	139	144	266,200	144
2021-10-08	139	142	139	139	160,200	139
2021-10-07	141	142	137	140	383,500	140
2021-10-06	148	148	138	140	1,162,300	140
2021-10-05	151	152	146	148	652,300	148
2021-10-04	157	157	152	154	417,600	154
2021-10-01	156	158	155	156	198,500	156
2021-09-30	157	159	157	157	74,600	157
2021-09-29	157	159	156	157	198,800	157
2021-09-28	160	160	158	159	208,700	159
2021-09-27	158	162	157	159	253,500	159
2021-09-24	155	158	155	158	388,500	158
2021-09-22	158	160	154	154	665,900	154
2021-09-21	157	164	157	159	947,400	159
2021-09-17	174	178	156	159	6,031,500	159
2021-09-16	159	160	157	159	215,700	159
2021-09-15	160	161	159	159	93,800	159
2021-09-14	161	163	160	161	106,200	161
2021-09-13	159	162	159	160	103,300	160
2021-09-10	161	161	159	160	137,400	160
2021-09-09	160	161	159	159	88,600	159
2021-09-08	162	162	159	162	219,400	162
2021-09-07	159	162	159	162	175,800	162
2021-09-06	160	161	158	158	123,200	158
2021-09-03	158	162	158	160	55,900	160
2021-09-02	160	161	158	160	123,500	160
2021-09-01	160	161	158	161	112,600	161
2021-08-31	162	163	160	160	137,100	160
2021-08-30	165	165	162	162	75,000	162
2021-08-27	163	164	161	163	91,100	163
2021-08-26	158	162	158	161	96,200	161
2021-08-25	159	161	158	158	105,900	158
2021-08-24	158	159	157	159	77,700	159
2021-08-23	156	158	156	157	88,500	157
2021-08-20	160	161	157	158	145,100	158
2021-08-19	158	162	158	160	173,900	160
2021-08-18	157	161	157	160	129,100	160
2021-08-17	162	162	157	160	136,500	160
2021-08-16	162	162	159	161	145,900	161
2021-08-13	162	165	162	164	195,100	164
2021-08-12	166	168	162	165	141,800	165
2021-08-11	160	167	160	165	143,500	165
2021-08-10	153	161	153	160	184,900	160
2021-08-06	154	157	152	153	309,800	153
2021-08-05	157	163	156	156	216,100	156
2021-08-04	168	168	152	158	840,000	158
2021-08-03	167	169	166	168	111,400	168
2021-08-02	167	169	167	167	136,700	167
2021-07-30	170	171	167	170	271,800	170
2021-07-29	171	173	170	172	95,500	172
2021-07-28	170	173	170	172	165,900	172
2021-07-27	172	172	169	170	230,700	170
2021-07-26	172	173	171	172	134,500	172
2021-07-21	174	176	172	172	144,800	172
2021-07-20	175	177	173	173	246,800	173
2021-07-19	178	178	174	177	229,200	177
2021-07-16	179	180	178	178	79,300	178
2021-07-15	181	181	178	178	76,900	178
2021-07-14	179	182	177	181	178,800	181
2021-07-13	180	180	177	180	188,900	180
2021-07-12	180	180	178	178	73,000	178
2021-07-09	176	179	175	178	192,500	178
2021-07-08	179	180	177	178	368,400	178
2021-07-07	180	181	179	179	139,800	179
2021-07-06	182	182	179	181	123,100	181
2021-07-05	185	185	179	180	367,200	180
2021-07-02	188	189	183	185	379,800	185
2021-07-01	193	193	188	188	547,500	188
2021-06-30	191	192	188	192	1,053,400	192
2021-06-29	180	186	179	184	319,100	184
2021-06-28	182	182	180	180	251,500	180
2021-06-25	184	185	182	182	182,600	182
2021-06-24	185	185	181	184	95,600	184
2021-06-23	183	187	183	183	133,500	183
2021-06-22	183	185	181	184	150,800	184
2021-06-21	184	184	180	181	242,000	181
2021-06-18	186	188	183	186	180,700	186
2021-06-17	184	186	183	186	134,400	186
2021-06-16	186	190	184	184	346,200	184
2021-06-15	185	188	183	187	206,400	187
2021-06-14	186	187	184	184	77,400	184
2021-06-11	189	189	185	185	201,500	185
2021-06-10	186	189	185	187	187,300	187
2021-06-09	184	189	184	185	443,100	185
2021-06-08	179	184	179	182	128,900	182
2021-06-07	179	181	178	179	96,300	179
2021-06-04	179	181	178	181	96,300	181
2021-06-03	180	182	180	180	88,800	180
2021-06-02	180	182	179	182	54,200	182
2021-06-01	181	181	179	180	88,300	180
2021-05-31	180	182	179	179	69,900	179
2021-05-28	179	181	178	181	92,700	181
2021-05-27	179	180	178	179	81,600	179
2021-05-26	179	182	178	181	114,200	181
2021-05-25	180	181	179	181	52,600	181
2021-05-24	182	183	179	179	142,700	179
2021-05-21	184	185	182	184	112,400	184
2021-05-20	180	184	180	183	86,600	183
2021-05-19	176	183	176	179	107,600	179
2021-05-18	175	180	175	179	100,100	179
2021-05-17	180	181	174	176	247,400	176
2021-05-14	177	179	175	179	109,500	179
2021-05-13	180	180	172	177	373,600	177
2021-05-12	186	187	180	181	344,200	181
2021-05-11	188	190	186	187	124,800	187
2021-05-10	189	191	188	189	142,100	189
2021-05-07	187	189	186	188	153,200	188
2021-05-06	189	189	186	187	102,700	187
2021-04-30	188	191	187	188	186,200	188
2021-04-28	188	189	187	188	140,600	188
2021-04-27	192	192	189	189	139,300	189
2021-04-26	188	193	187	192	248,300	192
2021-04-23	189	193	187	187	291,900	187
2021-04-22	188	191	188	189	153,300	189
2021-04-21	190	191	188	188	182,100	188
2021-04-20	190	193	188	191	194,300	191
2021-04-19	188	192	187	190	136,800	190
2021-04-16	189	190	188	188	112,300	188
2021-04-15	187	191	186	189	222,900	189
2021-04-14	188	188	186	187	142,500	187
2021-04-13	189	189	187	188	129,800	188
2021-04-12	192	192	188	189	136,900	189
2021-04-09	190	194	189	192	254,600	192
2021-04-08	193	193	188	189	227,500	189
2021-04-07	193	194	190	193	283,500	193
2021-04-06	196	196	192	193	237,400	193
2021-04-05	197	198	195	196	140,700	196
2021-04-02	196	199	195	198	265,200	198
2021-04-01	198	199	194	196	235,000	196
2021-03-31	194	199	193	195	255,000	195
2021-03-30	193	196	193	195	188,300	195
2021-03-29	199	199	192	192	438,800	192
2021-03-26	197	200	193	198	444,800	198
2021-03-25	192	201	186	194	956,000	194
2021-03-24	197	214	193	193	4,548,500	193
2021-03-23	195	197	193	193	134,100	193
2021-03-22	194	197	194	195	152,900	195
2021-03-19	197	198	193	196	292,100	196
2021-03-18	197	199	196	197	216,300	197
2021-03-17	198	199	196	197	140,200	197
2021-03-16	198	199	196	197	165,900	197
2021-03-15	198	199	196	198	198,500	198
2021-03-12	198	198	196	196	174,500	196
2021-03-11	194	196	192	196	175,400	196
2021-03-10	189	194	189	194	165,800	194
2021-03-09	185	190	184	190	182,000	190
2021-03-08	187	189	185	186	178,100	186
2021-03-05	186	188	182	185	265,700	185
2021-03-04	191	191	183	188	497,300	188
2021-03-03	191	192	189	192	205,700	192
2021-03-02	192	194	189	191	226,500	191
2021-03-01	198	198	190	191	340,200	191
2021-02-26	196	198	194	197	350,600	197
2021-02-25	198	199	196	198	149,200	198
2021-02-24	200	201	195	197	283,500	197
2021-02-22	194	200	194	200	386,000	200
2021-02-19	200	202	193	194	540,500	194
2021-02-18	200	204	200	200	279,600	200
2021-02-17	202	204	199	200	363,300	200
2021-02-16	201	202	199	202	196,100	202
2021-02-15	204	205	201	201	271,100	201
2021-02-12	208	208	203	203	297,900	203
2021-02-10	204	209	201	207	322,400	207
2021-02-09	206	208	201	204	400,500	204
2021-02-08	208	209	204	206	371,600	206
2021-02-05	206	208	205	208	249,400	208
2021-02-04	202	208	202	203	286,100	203
2021-02-03	206	208	201	202	548,800	202
2021-02-02	199	205	197	204	210,300	204
2021-02-01	200	201	195	199	416,300	199
2021-01-29	208	210	198	200	867,100	200
2021-01-28	200	214	199	210	859,600	210
2021-01-27	200	204	199	204	269,800	204
2021-01-26	202	202	198	200	373,500	200
2021-01-25	200	206	199	202	620,100	202
2021-01-22	196	200	193	199	430,400	199
2021-01-21	193	197	190	196	523,500	196
2021-01-20	195	196	190	192	367,600	192
2021-01-19	188	194	187	193	398,000	193
2021-01-18	185	189	185	187	314,600	187
2021-01-15	180	184	179	184	294,500	184
2021-01-14	182	183	178	179	341,500	179
2021-01-13	183	184	181	182	151,400	182
2021-01-12	183	185	182	183	153,700	183
2021-01-08	182	185	181	184	155,600	184
2021-01-07	187	187	181	183	171,800	183
2021-01-06	180	186	179	183	245,900	183
2021-01-05	177	180	177	180	168,800	180
2021-01-04	182	182	176	178	254,300	178

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31