4594 ブライトパス・バイオ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 45 | 47 | 44 | 45 | 944,100 | 45 |
| 2024-12-27 | 44 | 46 | 44 | 46 | 886,300 | 46 |
| 2024-12-26 | 44 | 45 | 43 | 44 | 1,049,400 | 44 |
| 2024-12-25 | 44 | 45 | 43 | 43 | 958,300 | 43 |
| 2024-12-24 | 44 | 45 | 43 | 43 | 789,900 | 43 |
| 2024-12-23 | 44 | 45 | 43 | 44 | 1,353,700 | 44 |
| 2024-12-20 | 46 | 46 | 44 | 44 | 1,026,400 | 44 |
| 2024-12-19 | 46 | 47 | 45 | 46 | 1,433,700 | 46 |
| 2024-12-18 | 47 | 48 | 47 | 47 | 395,700 | 47 |
| 2024-12-17 | 49 | 49 | 47 | 48 | 829,200 | 48 |
| 2024-12-16 | 51 | 51 | 47 | 48 | 2,851,700 | 48 |
| 2024-12-13 | 48 | 48 | 46 | 47 | 1,007,600 | 47 |
| 2024-12-12 | 49 | 49 | 47 | 47 | 1,058,500 | 47 |
| 2024-12-11 | 50 | 50 | 48 | 50 | 809,800 | 50 |
| 2024-12-10 | 48 | 50 | 48 | 50 | 694,500 | 50 |
| 2024-12-09 | 49 | 49 | 48 | 48 | 183,800 | 48 |
| 2024-12-06 | 49 | 50 | 48 | 49 | 1,029,500 | 49 |
| 2024-12-05 | 50 | 51 | 49 | 49 | 345,700 | 49 |
| 2024-12-04 | 53 | 53 | 50 | 50 | 1,615,400 | 50 |
| 2024-12-03 | 52 | 54 | 51 | 53 | 1,980,200 | 53 |
| 2024-12-02 | 52 | 53 | 50 | 51 | 596,700 | 51 |
| 2024-11-29 | 53 | 54 | 51 | 51 | 784,200 | 51 |
| 2024-11-28 | 54 | 56 | 53 | 54 | 679,100 | 54 |
| 2024-11-27 | 55 | 57 | 53 | 55 | 1,023,800 | 55 |
| 2024-11-26 | 56 | 56 | 53 | 55 | 1,300,300 | 55 |
| 2024-11-25 | 56 | 58 | 54 | 56 | 1,759,400 | 56 |
| 2024-11-22 | 54 | 56 | 52 | 56 | 2,129,200 | 56 |
| 2024-11-21 | 50 | 58 | 50 | 54 | 3,159,000 | 54 |
| 2024-11-20 | 49 | 50 | 49 | 49 | 225,800 | 49 |
| 2024-11-19 | 49 | 50 | 48 | 49 | 402,500 | 49 |
| 2024-11-18 | 49 | 49 | 48 | 48 | 262,600 | 48 |
| 2024-11-15 | 49 | 50 | 48 | 49 | 392,000 | 49 |
| 2024-11-14 | 50 | 50 | 49 | 49 | 215,400 | 49 |
| 2024-11-13 | 49 | 50 | 48 | 49 | 515,800 | 49 |
| 2024-11-12 | 49 | 49 | 47 | 49 | 229,600 | 49 |
| 2024-11-11 | 47 | 49 | 46 | 48 | 437,200 | 48 |
| 2024-11-08 | 49 | 49 | 46 | 47 | 849,800 | 47 |
| 2024-11-07 | 50 | 51 | 47 | 49 | 1,203,800 | 49 |
| 2024-11-06 | 48 | 52 | 48 | 50 | 2,058,300 | 50 |
| 2024-11-05 | 49 | 49 | 47 | 48 | 622,900 | 48 |
| 2024-11-01 | 50 | 51 | 48 | 49 | 1,279,300 | 49 |
| 2024-10-31 | 47 | 51 | 47 | 51 | 818,900 | 51 |
| 2024-10-30 | 46 | 49 | 46 | 48 | 939,000 | 48 |
| 2024-10-29 | 46 | 47 | 45 | 47 | 632,900 | 47 |
| 2024-10-28 | 41 | 46 | 41 | 46 | 1,211,900 | 46 |
| 2024-10-25 | 45 | 45 | 42 | 42 | 1,510,500 | 42 |
| 2024-10-24 | 46 | 46 | 44 | 45 | 1,311,800 | 45 |
| 2024-10-23 | 49 | 50 | 46 | 46 | 2,452,300 | 46 |
| 2024-10-22 | 46 | 47 | 45 | 47 | 1,093,800 | 47 |
| 2024-10-21 | 46 | 47 | 46 | 47 | 237,600 | 47 |
| 2024-10-18 | 47 | 48 | 46 | 47 | 334,200 | 47 |
| 2024-10-17 | 47 | 47 | 46 | 47 | 384,200 | 47 |
| 2024-10-16 | 46 | 48 | 46 | 47 | 571,400 | 47 |
| 2024-10-15 | 46 | 47 | 46 | 47 | 179,300 | 47 |
| 2024-10-11 | 47 | 48 | 46 | 47 | 849,700 | 47 |
| 2024-10-10 | 49 | 49 | 47 | 49 | 333,500 | 49 |
| 2024-10-09 | 48 | 49 | 47 | 49 | 778,600 | 49 |
| 2024-10-08 | 49 | 49 | 48 | 48 | 133,200 | 48 |
| 2024-10-07 | 49 | 50 | 48 | 49 | 907,300 | 49 |
| 2024-10-04 | 49 | 50 | 48 | 49 | 825,000 | 49 |
| 2024-10-03 | 50 | 51 | 48 | 50 | 1,172,100 | 50 |
| 2024-10-02 | 51 | 51 | 50 | 50 | 321,000 | 50 |
| 2024-10-01 | 51 | 52 | 51 | 52 | 635,300 | 52 |
| 2024-09-30 | 51 | 52 | 50 | 51 | 1,069,700 | 51 |
| 2024-09-27 | 51 | 53 | 51 | 53 | 578,700 | 53 |
| 2024-09-26 | 52 | 52 | 51 | 52 | 200,600 | 52 |
| 2024-09-25 | 51 | 52 | 51 | 51 | 279,100 | 51 |
| 2024-09-24 | 53 | 53 | 51 | 51 | 385,300 | 51 |
| 2024-09-20 | 52 | 53 | 51 | 53 | 771,000 | 53 |
| 2024-09-19 | 50 | 52 | 50 | 52 | 895,000 | 52 |
| 2024-09-18 | 50 | 51 | 49 | 50 | 548,500 | 50 |
| 2024-09-17 | 51 | 52 | 49 | 49 | 655,100 | 49 |
| 2024-09-13 | 52 | 52 | 50 | 51 | 355,000 | 51 |
| 2024-09-12 | 50 | 52 | 50 | 52 | 645,400 | 52 |
| 2024-09-11 | 51 | 52 | 48 | 51 | 1,153,400 | 51 |
| 2024-09-10 | 53 | 53 | 51 | 51 | 455,000 | 51 |
| 2024-09-09 | 50 | 53 | 50 | 52 | 733,800 | 52 |
| 2024-09-06 | 55 | 55 | 52 | 53 | 1,051,700 | 53 |
| 2024-09-05 | 54 | 57 | 53 | 56 | 1,011,000 | 56 |
| 2024-09-04 | 54 | 55 | 52 | 55 | 1,886,400 | 55 |
| 2024-09-03 | 55 | 57 | 55 | 56 | 783,900 | 56 |
| 2024-09-02 | 58 | 58 | 55 | 55 | 860,900 | 55 |
| 2024-08-30 | 57 | 58 | 56 | 58 | 722,100 | 58 |
| 2024-08-29 | 59 | 60 | 56 | 57 | 1,314,800 | 57 |
| 2024-08-28 | 62 | 63 | 60 | 60 | 1,182,300 | 60 |
| 2024-08-27 | 60 | 63 | 59 | 63 | 1,275,200 | 63 |
| 2024-08-26 | 58 | 60 | 57 | 60 | 767,900 | 60 |
| 2024-08-23 | 58 | 59 | 57 | 58 | 811,800 | 58 |
| 2024-08-22 | 59 | 60 | 58 | 58 | 560,600 | 58 |
| 2024-08-21 | 58 | 59 | 58 | 58 | 332,500 | 58 |
| 2024-08-20 | 60 | 60 | 58 | 60 | 1,314,700 | 60 |
| 2024-08-19 | 58 | 61 | 57 | 58 | 2,902,300 | 58 |
| 2024-08-16 | 59 | 59 | 56 | 57 | 1,476,600 | 57 |
| 2024-08-15 | 57 | 58 | 56 | 57 | 688,500 | 57 |
| 2024-08-14 | 54 | 59 | 53 | 58 | 2,469,800 | 58 |
| 2024-08-13 | 53 | 55 | 53 | 54 | 1,118,400 | 54 |
| 2024-08-09 | 53 | 56 | 51 | 53 | 2,615,300 | 53 |
| 2024-08-08 | 51 | 53 | 50 | 51 | 1,369,800 | 51 |
| 2024-08-07 | 49 | 54 | 49 | 51 | 2,330,000 | 51 |
| 2024-08-06 | 51 | 52 | 49 | 50 | 3,617,200 | 50 |
| 2024-08-05 | 59 | 60 | 43 | 45 | 7,795,800 | 45 |
| 2024-08-02 | 70 | 70 | 63 | 64 | 4,902,800 | 64 |
| 2024-08-01 | 71 | 74 | 66 | 73 | 4,139,200 | 73 |
| 2024-07-31 | 69 | 72 | 66 | 71 | 3,734,600 | 71 |
| 2024-07-30 | 69 | 74 | 66 | 67 | 4,388,400 | 67 |
| 2024-07-29 | 66 | 70 | 63 | 68 | 3,896,400 | 68 |
| 2024-07-26 | 65 | 69 | 64 | 66 | 2,592,900 | 66 |
| 2024-07-25 | 63 | 67 | 62 | 64 | 3,351,400 | 64 |
| 2024-07-24 | 63 | 66 | 62 | 63 | 2,284,300 | 63 |
| 2024-07-23 | 65 | 66 | 63 | 64 | 1,162,200 | 64 |
| 2024-07-22 | 66 | 66 | 63 | 64 | 2,034,500 | 64 |
| 2024-07-19 | 70 | 71 | 65 | 67 | 4,011,300 | 67 |
| 2024-07-18 | 65 | 76 | 65 | 69 | 11,769,500 | 69 |
| 2024-07-17 | 63 | 68 | 63 | 65 | 1,550,100 | 65 |
| 2024-07-16 | 65 | 65 | 62 | 64 | 1,891,200 | 64 |
| 2024-07-12 | 66 | 70 | 64 | 66 | 1,740,900 | 66 |
| 2024-07-11 | 65 | 68 | 62 | 67 | 2,487,800 | 67 |
| 2024-07-10 | 66 | 66 | 63 | 64 | 2,927,900 | 64 |
| 2024-07-09 | 73 | 73 | 66 | 67 | 6,649,100 | 67 |
| 2024-07-08 | 80 | 89 | 70 | 74 | 27,499,400 | 74 |
| 2024-07-05 | 57 | 80 | 56 | 71 | 17,437,200 | 71 |
| 2024-07-04 | 56 | 57 | 56 | 56 | 113,800 | 56 |
| 2024-07-03 | 56 | 57 | 55 | 57 | 335,500 | 57 |
| 2024-07-02 | 55 | 56 | 55 | 55 | 483,200 | 55 |
| 2024-07-01 | 57 | 58 | 55 | 55 | 810,400 | 55 |
| 2024-06-28 | 57 | 58 | 56 | 57 | 309,400 | 57 |
| 2024-06-27 | 55 | 58 | 55 | 58 | 387,300 | 58 |
| 2024-06-26 | 55 | 57 | 55 | 55 | 647,600 | 55 |
| 2024-06-25 | 55 | 56 | 54 | 55 | 570,700 | 55 |
| 2024-06-24 | 56 | 57 | 55 | 55 | 213,400 | 55 |
| 2024-06-21 | 56 | 59 | 55 | 55 | 839,800 | 55 |
| 2024-06-20 | 54 | 57 | 53 | 55 | 1,850,000 | 55 |
| 2024-06-19 | 65 | 65 | 60 | 61 | 650,900 | 61 |
| 2024-06-18 | 63 | 65 | 63 | 64 | 317,900 | 64 |
| 2024-06-17 | 64 | 64 | 62 | 64 | 274,900 | 64 |
| 2024-06-14 | 60 | 65 | 60 | 64 | 1,223,200 | 64 |
| 2024-06-13 | 62 | 63 | 61 | 61 | 239,300 | 61 |
| 2024-06-12 | 62 | 63 | 61 | 62 | 246,500 | 62 |
| 2024-06-11 | 62 | 63 | 60 | 61 | 333,000 | 61 |
| 2024-06-10 | 63 | 63 | 61 | 62 | 142,100 | 62 |
| 2024-06-07 | 62 | 63 | 61 | 63 | 216,800 | 63 |
| 2024-06-06 | 61 | 63 | 61 | 62 | 200,900 | 62 |
| 2024-06-05 | 59 | 63 | 59 | 62 | 455,600 | 62 |
| 2024-06-04 | 58 | 60 | 58 | 60 | 234,700 | 60 |
| 2024-06-03 | 59 | 59 | 58 | 59 | 60,500 | 59 |
| 2024-05-31 | 58 | 59 | 57 | 58 | 197,200 | 58 |
| 2024-05-30 | 60 | 60 | 57 | 58 | 630,400 | 58 |
| 2024-05-29 | 58 | 64 | 57 | 59 | 1,951,500 | 59 |
| 2024-05-28 | 57 | 58 | 57 | 57 | 160,600 | 57 |
| 2024-05-27 | 59 | 60 | 57 | 57 | 424,000 | 57 |
| 2024-05-24 | 59 | 59 | 58 | 58 | 227,500 | 58 |
| 2024-05-23 | 59 | 60 | 58 | 58 | 307,400 | 58 |
| 2024-05-22 | 60 | 61 | 59 | 59 | 207,800 | 59 |
| 2024-05-21 | 60 | 61 | 59 | 60 | 166,000 | 60 |
| 2024-05-20 | 59 | 61 | 59 | 59 | 223,800 | 59 |
| 2024-05-17 | 59 | 60 | 59 | 59 | 130,200 | 59 |
| 2024-05-16 | 58 | 60 | 58 | 59 | 339,600 | 59 |
| 2024-05-15 | 58 | 59 | 58 | 59 | 131,500 | 59 |
| 2024-05-14 | 57 | 59 | 57 | 58 | 325,100 | 58 |
| 2024-05-13 | 57 | 58 | 56 | 57 | 248,600 | 57 |
| 2024-05-10 | 58 | 59 | 56 | 57 | 447,500 | 57 |
| 2024-05-09 | 60 | 60 | 58 | 58 | 285,600 | 58 |
| 2024-05-08 | 59 | 60 | 58 | 59 | 205,500 | 59 |
| 2024-05-07 | 61 | 61 | 59 | 59 | 239,200 | 59 |
| 2024-05-02 | 63 | 68 | 57 | 60 | 1,391,900 | 60 |
| 2024-05-01 | 59 | 63 | 59 | 62 | 495,800 | 62 |
| 2024-04-30 | 59 | 60 | 58 | 60 | 189,900 | 60 |
| 2024-04-26 | 59 | 60 | 59 | 59 | 69,000 | 59 |
| 2024-04-25 | 59 | 60 | 59 | 59 | 87,800 | 59 |
| 2024-04-24 | 58 | 61 | 58 | 59 | 249,500 | 59 |
| 2024-04-23 | 58 | 60 | 57 | 58 | 248,700 | 58 |
| 2024-04-22 | 56 | 58 | 56 | 58 | 273,700 | 58 |
| 2024-04-19 | 58 | 59 | 56 | 56 | 498,600 | 56 |
| 2024-04-18 | 57 | 59 | 57 | 58 | 229,900 | 58 |
| 2024-04-17 | 58 | 58 | 56 | 57 | 459,700 | 57 |
| 2024-04-16 | 60 | 60 | 57 | 57 | 832,100 | 57 |
| 2024-04-15 | 62 | 63 | 60 | 60 | 382,300 | 60 |
| 2024-04-12 | 62 | 65 | 61 | 63 | 730,600 | 63 |
| 2024-04-11 | 62 | 62 | 61 | 61 | 215,100 | 61 |
| 2024-04-10 | 62 | 65 | 62 | 62 | 441,600 | 62 |
| 2024-04-09 | 61 | 64 | 61 | 62 | 282,200 | 62 |
| 2024-04-08 | 62 | 63 | 60 | 62 | 403,600 | 62 |
| 2024-04-05 | 57 | 65 | 56 | 62 | 2,020,000 | 62 |
| 2024-04-04 | 62 | 62 | 59 | 59 | 815,500 | 59 |
| 2024-04-03 | 64 | 65 | 61 | 61 | 1,156,000 | 61 |
| 2024-04-02 | 66 | 66 | 64 | 64 | 384,700 | 64 |
| 2024-04-01 | 66 | 68 | 65 | 66 | 539,300 | 66 |
| 2024-03-29 | 64 | 67 | 64 | 67 | 388,900 | 67 |
| 2024-03-28 | 64 | 67 | 63 | 64 | 608,800 | 64 |
| 2024-03-27 | 65 | 67 | 64 | 64 | 718,900 | 64 |
| 2024-03-26 | 67 | 67 | 64 | 65 | 847,900 | 65 |
| 2024-03-25 | 66 | 68 | 66 | 66 | 473,800 | 66 |
| 2024-03-22 | 68 | 68 | 66 | 66 | 601,800 | 66 |
| 2024-03-21 | 67 | 68 | 67 | 67 | 232,200 | 67 |
| 2024-03-19 | 67 | 67 | 66 | 67 | 290,000 | 67 |
| 2024-03-18 | 67 | 68 | 66 | 67 | 534,200 | 67 |
| 2024-03-15 | 69 | 69 | 66 | 66 | 1,106,200 | 66 |
| 2024-03-14 | 70 | 70 | 68 | 69 | 1,357,000 | 69 |
| 2024-03-13 | 73 | 73 | 70 | 70 | 671,900 | 70 |
| 2024-03-12 | 76 | 77 | 70 | 72 | 3,940,100 | 72 |
| 2024-03-11 | 75 | 90 | 74 | 81 | 9,307,000 | 81 |
| 2024-03-08 | 75 | 77 | 74 | 76 | 631,800 | 76 |
| 2024-03-07 | 79 | 79 | 73 | 74 | 1,504,700 | 74 |
| 2024-03-06 | 74 | 81 | 74 | 79 | 1,197,700 | 79 |
| 2024-03-05 | 76 | 76 | 73 | 74 | 975,000 | 74 |
| 2024-03-04 | 76 | 84 | 75 | 77 | 2,103,400 | 77 |
| 2024-03-01 | 78 | 79 | 74 | 75 | 952,900 | 75 |
| 2024-02-29 | 81 | 81 | 78 | 80 | 661,500 | 80 |
| 2024-02-28 | 81 | 83 | 80 | 81 | 697,300 | 81 |
| 2024-02-27 | 80 | 83 | 78 | 82 | 856,900 | 82 |
| 2024-02-26 | 74 | 80 | 72 | 78 | 785,800 | 78 |
| 2024-02-22 | 76 | 77 | 73 | 73 | 471,100 | 73 |
| 2024-02-21 | 78 | 78 | 75 | 75 | 646,600 | 75 |
| 2024-02-20 | 74 | 78 | 74 | 76 | 431,700 | 76 |
| 2024-02-19 | 74 | 76 | 72 | 74 | 509,600 | 74 |
| 2024-02-16 | 67 | 73 | 67 | 73 | 719,900 | 73 |
| 2024-02-15 | 71 | 71 | 67 | 67 | 970,000 | 67 |
| 2024-02-14 | 73 | 73 | 71 | 71 | 618,300 | 71 |
| 2024-02-13 | 73 | 74 | 72 | 74 | 440,500 | 74 |
| 2024-02-09 | 72 | 75 | 71 | 74 | 577,100 | 74 |
| 2024-02-08 | 76 | 76 | 72 | 72 | 857,700 | 72 |
| 2024-02-07 | 79 | 80 | 76 | 76 | 533,200 | 76 |
| 2024-02-06 | 77 | 79 | 75 | 79 | 698,500 | 79 |
| 2024-02-05 | 77 | 78 | 77 | 77 | 363,400 | 77 |
| 2024-02-02 | 79 | 80 | 77 | 77 | 498,100 | 77 |
| 2024-02-01 | 81 | 81 | 78 | 78 | 434,700 | 78 |
| 2024-01-31 | 82 | 84 | 80 | 81 | 580,200 | 81 |
| 2024-01-30 | 82 | 83 | 80 | 83 | 386,500 | 83 |
| 2024-01-29 | 81 | 85 | 80 | 81 | 717,700 | 81 |
| 2024-01-26 | 83 | 85 | 83 | 83 | 215,300 | 83 |
| 2024-01-25 | 85 | 86 | 82 | 84 | 504,100 | 84 |
| 2024-01-24 | 85 | 88 | 84 | 85 | 406,500 | 85 |
| 2024-01-23 | 87 | 87 | 85 | 85 | 243,900 | 85 |
| 2024-01-22 | 86 | 88 | 84 | 86 | 326,000 | 86 |
| 2024-01-19 | 87 | 88 | 86 | 86 | 341,500 | 86 |
| 2024-01-18 | 88 | 90 | 85 | 86 | 502,200 | 86 |
| 2024-01-17 | 92 | 92 | 87 | 87 | 571,700 | 87 |
| 2024-01-16 | 93 | 96 | 90 | 91 | 506,300 | 91 |
| 2024-01-15 | 92 | 94 | 91 | 92 | 270,500 | 92 |
| 2024-01-12 | 93 | 94 | 90 | 92 | 880,600 | 92 |
| 2024-01-11 | 94 | 99 | 92 | 93 | 1,120,300 | 93 |
| 2024-01-10 | 92 | 94 | 91 | 93 | 445,200 | 93 |
| 2024-01-09 | 88 | 94 | 88 | 91 | 835,300 | 91 |
| 2024-01-05 | 92 | 92 | 89 | 89 | 607,300 | 89 |
| 2024-01-04 | 86 | 93 | 85 | 93 | 630,600 | 93 |
分割・併合履歴 ： なし