8056 BIPROGY(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,549 | 4,572 | 4,401 | 4,468 | 410,600 | 4,468 |
| 2025-04-03 | 4,525 | 4,557 | 4,477 | 4,557 | 305,000 | 4,557 |
| 2025-04-02 | 4,676 | 4,679 | 4,611 | 4,620 | 307,500 | 4,620 |
| 2025-04-01 | 4,637 | 4,775 | 4,637 | 4,658 | 422,100 | 4,658 |
| 2025-03-31 | 4,630 | 4,630 | 4,538 | 4,583 | 276,900 | 4,583 |
| 2025-03-28 | 4,740 | 4,757 | 4,673 | 4,673 | 377,400 | 4,673 |
| 2025-03-27 | 4,583 | 4,680 | 4,576 | 4,680 | 336,000 | 4,680 |
| 2025-03-26 | 4,560 | 4,594 | 4,510 | 4,573 | 232,800 | 4,573 |
| 2025-03-25 | 4,555 | 4,564 | 4,501 | 4,541 | 134,600 | 4,541 |
| 2025-03-24 | 4,530 | 4,569 | 4,500 | 4,526 | 169,100 | 4,526 |
| 2025-03-21 | 4,549 | 4,561 | 4,489 | 4,509 | 237,800 | 4,509 |
| 2025-03-19 | 4,512 | 4,535 | 4,488 | 4,525 | 229,900 | 4,525 |
| 2025-03-18 | 4,522 | 4,550 | 4,485 | 4,524 | 250,200 | 4,524 |
| 2025-03-17 | 4,503 | 4,515 | 4,457 | 4,470 | 169,600 | 4,470 |
| 2025-03-14 | 4,404 | 4,457 | 4,381 | 4,441 | 224,600 | 4,441 |
| 2025-03-13 | 4,480 | 4,512 | 4,377 | 4,417 | 311,700 | 4,417 |
| 2025-03-12 | 4,369 | 4,491 | 4,333 | 4,476 | 377,500 | 4,476 |
| 2025-03-11 | 4,360 | 4,409 | 4,279 | 4,357 | 331,300 | 4,357 |
| 2025-03-10 | 4,507 | 4,524 | 4,441 | 4,495 | 261,700 | 4,495 |
| 2025-03-07 | 4,443 | 4,563 | 4,440 | 4,507 | 289,700 | 4,507 |
| 2025-03-06 | 4,489 | 4,511 | 4,460 | 4,470 | 204,600 | 4,470 |
| 2025-03-05 | 4,462 | 4,550 | 4,410 | 4,508 | 242,200 | 4,508 |
| 2025-03-04 | 4,351 | 4,427 | 4,343 | 4,427 | 271,200 | 4,427 |
| 2025-03-03 | 4,337 | 4,371 | 4,305 | 4,369 | 207,200 | 4,369 |
| 2025-02-28 | 4,378 | 4,395 | 4,277 | 4,289 | 207,000 | 4,289 |
| 2025-02-27 | 4,339 | 4,377 | 4,305 | 4,372 | 309,100 | 4,372 |
| 2025-02-26 | 4,307 | 4,371 | 4,287 | 4,352 | 310,900 | 4,352 |
| 2025-02-25 | 4,251 | 4,303 | 4,156 | 4,303 | 371,000 | 4,303 |
| 2025-02-21 | 4,329 | 4,378 | 4,314 | 4,327 | 249,900 | 4,327 |
| 2025-02-20 | 4,320 | 4,348 | 4,293 | 4,301 | 188,500 | 4,301 |
| 2025-02-19 | 4,370 | 4,395 | 4,305 | 4,356 | 230,100 | 4,356 |
| 2025-02-18 | 4,337 | 4,375 | 4,308 | 4,341 | 251,400 | 4,341 |
| 2025-02-17 | 4,407 | 4,409 | 4,331 | 4,365 | 242,400 | 4,365 |
| 2025-02-14 | 4,395 | 4,436 | 4,338 | 4,360 | 401,700 | 4,360 |
| 2025-02-13 | 4,351 | 4,397 | 4,329 | 4,393 | 604,100 | 4,393 |
| 2025-02-12 | 4,398 | 4,417 | 4,349 | 4,375 | 271,700 | 4,375 |
| 2025-02-10 | 4,354 | 4,398 | 4,270 | 4,397 | 342,300 | 4,397 |
| 2025-02-07 | 4,397 | 4,423 | 4,361 | 4,365 | 440,200 | 4,365 |
| 2025-02-06 | 4,524 | 4,577 | 4,440 | 4,460 | 477,500 | 4,460 |
| 2025-02-05 | 4,698 | 4,737 | 4,473 | 4,477 | 1,006,200 | 4,477 |
| 2025-02-04 | 4,874 | 4,890 | 4,764 | 4,818 | 445,200 | 4,818 |
| 2025-02-03 | 4,865 | 4,871 | 4,788 | 4,804 | 353,700 | 4,804 |
| 2025-01-31 | 4,724 | 4,847 | 4,708 | 4,811 | 248,900 | 4,811 |
| 2025-01-30 | 4,753 | 4,801 | 4,739 | 4,745 | 217,900 | 4,745 |
| 2025-01-29 | 4,796 | 4,883 | 4,783 | 4,823 | 454,800 | 4,823 |
| 2025-01-28 | 4,548 | 4,751 | 4,543 | 4,728 | 397,500 | 4,728 |
| 2025-01-27 | 4,540 | 4,565 | 4,514 | 4,549 | 115,700 | 4,549 |
| 2025-01-24 | 4,502 | 4,555 | 4,502 | 4,509 | 177,600 | 4,509 |
| 2025-01-23 | 4,488 | 4,538 | 4,478 | 4,495 | 184,000 | 4,495 |
| 2025-01-22 | 4,463 | 4,499 | 4,456 | 4,471 | 135,800 | 4,471 |
| 2025-01-21 | 4,468 | 4,469 | 4,417 | 4,446 | 149,300 | 4,446 |
| 2025-01-20 | 4,425 | 4,475 | 4,416 | 4,420 | 136,800 | 4,420 |
| 2025-01-17 | 4,406 | 4,415 | 4,358 | 4,395 | 139,800 | 4,395 |
| 2025-01-16 | 4,462 | 4,462 | 4,407 | 4,430 | 175,900 | 4,430 |
| 2025-01-15 | 4,452 | 4,485 | 4,394 | 4,429 | 288,000 | 4,429 |
| 2025-01-14 | 4,475 | 4,499 | 4,399 | 4,439 | 186,800 | 4,439 |
| 2025-01-10 | 4,505 | 4,539 | 4,485 | 4,507 | 246,500 | 4,507 |
| 2025-01-09 | 4,614 | 4,650 | 4,486 | 4,537 | 341,800 | 4,537 |
| 2025-01-08 | 4,625 | 4,651 | 4,591 | 4,607 | 172,000 | 4,607 |
| 2025-01-07 | 4,608 | 4,661 | 4,563 | 4,655 | 214,400 | 4,655 |
| 2025-01-06 | 4,740 | 4,776 | 4,586 | 4,603 | 340,600 | 4,603 |
分割・併合履歴 ： なし