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
2023-12-29	90	94	87	87	877,900	87
2023-12-28	83	90	81	90	1,032,900	90
2023-12-27	79	83	79	83	948,900	83
2023-12-26	77	83	77	79	755,200	79
2023-12-25	80	81	77	78	814,000	78
2023-12-22	82	83	79	79	943,500	79
2023-12-21	84	85	81	81	1,010,600	81
2023-12-20	84	88	84	85	580,900	85
2023-12-19	83	85	83	85	183,300	85
2023-12-18	83	86	83	83	649,500	83
2023-12-15	84	86	83	84	569,900	84
2023-12-14	85	88	84	85	627,100	85
2023-12-13	85	87	85	86	480,700	86
2023-12-12	86	87	83	84	870,600	84
2023-12-11	89	90	86	87	740,900	87
2023-12-08	91	92	87	88	852,400	88
2023-12-07	94	95	91	91	538,700	91
2023-12-06	93	96	93	94	284,600	94
2023-12-05	97	97	94	95	435,500	95
2023-12-04	96	99	96	97	366,500	97
2023-12-01	95	98	95	95	462,000	95
2023-11-30	97	98	93	94	662,600	94
2023-11-29	96	98	96	96	401,300	96
2023-11-28	98	100	97	97	264,300	97
2023-11-27	99	100	97	97	456,200	97
2023-11-24	98	101	98	100	478,400	100
2023-11-22	100	102	98	99	386,600	99
2023-11-21	102	104	99	101	642,700	101
2023-11-20	102	104	97	103	890,000	103
2023-11-17	100	103	97	98	1,120,200	98
2023-11-16	105	105	99	102	1,567,100	102
2023-11-15	109	114	106	107	1,152,600	107
2023-11-14	114	116	112	114	364,300	114
2023-11-13	116	117	114	114	229,300	114
2023-11-10	116	117	113	114	457,200	114
2023-11-09	118	120	117	118	350,800	118
2023-11-08	122	124	120	121	332,500	121
2023-11-07	120	123	119	123	236,700	123
2023-11-06	123	125	120	121	422,200	121
2023-11-02	119	123	119	123	528,600	123
2023-11-01	118	120	117	119	327,100	119
2023-10-31	114	117	111	117	590,900	117
2023-10-30	113	115	112	115	642,800	115
2023-10-27	113	115	111	113	430,200	113
2023-10-26	116	117	113	114	286,400	114
2023-10-25	117	119	116	118	331,100	118
2023-10-24	112	118	110	118	834,800	118
2023-10-23	116	119	113	113	524,000	113
2023-10-20	116	118	115	116	382,300	116
2023-10-19	118	121	116	117	619,800	117
2023-10-18	117	122	117	121	560,200	121
2023-10-17	119	122	114	117	1,153,700	117
2023-10-16	119	120	118	118	823,600	118
2023-10-13	124	126	121	122	587,100	122
2023-10-12	123	128	123	128	395,700	128
2023-10-11	126	128	123	123	260,800	123
2023-10-10	126	129	126	126	299,700	126
2023-10-06	122	125	122	125	232,100	125
2023-10-05	120	124	120	122	455,700	122
2023-10-04	120	125	120	120	618,800	120
2023-10-03	127	129	123	124	635,200	124
2023-10-02	136	137	129	129	654,700	129
2023-09-29	139	141	134	136	676,000	136
2023-09-28	142	144	138	139	636,100	139
2023-09-27	137	142	136	140	532,500	140
2023-09-26	135	148	135	140	2,744,000	140
2023-09-25	130	137	128	136	919,100	136
2023-09-22	121	129	121	129	743,100	129
2023-09-21	126	126	123	123	567,900	123
2023-09-20	125	129	124	126	327,700	126
2023-09-19	128	128	125	126	362,500	126
2023-09-15	128	130	127	129	335,100	129
2023-09-14	131	131	127	128	422,800	128
2023-09-13	130	131	128	131	359,500	131
2023-09-12	130	135	129	131	523,200	131
2023-09-11	129	131	128	129	352,200	129
2023-09-08	131	133	129	130	526,600	130
2023-09-07	132	135	131	132	628,500	132
2023-09-06	142	143	134	134	1,138,200	134
2023-09-05	134	143	133	139	1,070,400	139
2023-09-04	138	139	131	132	1,011,700	132
2023-09-01	133	147	129	137	3,908,000	137
2023-08-31	121	136	120	135	3,326,400	135
2023-08-30	121	122	119	120	227,000	120
2023-08-29	119	122	119	122	339,300	122
2023-08-28	123	124	119	119	279,400	119
2023-08-25	118	124	117	123	498,300	123
2023-08-24	123	125	119	119	366,600	119
2023-08-23	119	123	119	123	367,800	123
2023-08-22	120	123	119	120	378,400	120
2023-08-21	114	123	114	120	696,600	120
2023-08-18	112	115	110	115	452,500	115
2023-08-17	114	115	110	112	812,900	112
2023-08-16	116	118	114	116	422,200	116
2023-08-15	112	119	112	119	619,500	119
2023-08-14	121	121	113	114	1,627,800	114
2023-08-10	125	126	121	121	923,400	121
2023-08-09	127	128	126	126	347,600	126
2023-08-08	131	132	126	126	359,500	126
2023-08-07	126	133	125	131	748,400	131
2023-08-04	125	128	124	126	309,700	126
2023-08-03	126	128	125	125	228,400	125
2023-08-02	127	129	126	127	412,500	127
2023-08-01	128	130	127	128	180,200	128
2023-07-31	128	130	127	127	167,800	127
2023-07-28	125	128	124	128	817,200	128
2023-07-27	126	129	126	127	398,200	127
2023-07-26	127	129	126	127	351,200	127
2023-07-25	129	130	127	128	528,900	128
2023-07-24	130	132	129	129	275,600	129
2023-07-21	130	131	128	130	452,200	130
2023-07-20	131	133	129	130	544,700	130
2023-07-19	134	135	131	132	449,000	132
2023-07-18	138	140	133	133	713,300	133
2023-07-14	139	141	137	138	421,700	138
2023-07-13	137	140	133	138	708,400	138
2023-07-12	136	142	136	137	775,200	137
2023-07-11	138	139	135	136	676,900	136
2023-07-10	139	141	135	138	633,800	138
2023-07-07	133	140	132	138	1,188,000	138
2023-07-06	136	137	132	133	1,089,000	133
2023-07-05	140	141	134	137	1,095,200	137
2023-07-04	133	143	132	142	1,723,900	142
2023-07-03	131	136	130	133	1,243,500	133
2023-06-30	128	132	126	132	449,300	132
2023-06-29	128	130	127	129	420,000	129
2023-06-28	126	130	126	129	515,800	129
2023-06-27	126	130	124	126	930,000	126
2023-06-26	132	132	127	127	1,057,400	127
2023-06-23	131	134	130	131	795,400	131
2023-06-22	135	135	128	130	1,975,300	130
2023-06-21	134	137	134	136	419,700	136
2023-06-20	137	138	134	136	802,400	136
2023-06-19	136	141	134	138	895,000	138
2023-06-16	136	137	135	137	512,800	137
2023-06-15	137	139	134	136	859,400	136
2023-06-14	141	143	136	136	1,025,700	136
2023-06-13	140	143	140	141	531,900	141
2023-06-12	140	142	138	139	646,700	139
2023-06-09	141	142	139	141	535,100	141
2023-06-08	143	149	140	142	1,690,300	142
2023-06-07	142	144	139	142	607,800	142
2023-06-06	143	144	140	142	534,200	142
2023-06-05	140	146	140	144	785,600	144
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

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