8056 BIPROGY(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,680 | 4,700 | 4,590 | 4,700 | 739,800 | 4,700 |
| 2026-02-05 | 4,739 | 4,800 | 4,581 | 4,684 | 2,079,800 | 4,684 |
| 2026-02-04 | 5,022 | 5,081 | 4,612 | 4,669 | 969,400 | 4,669 |
| 2026-02-03 | 5,092 | 5,127 | 5,048 | 5,122 | 367,700 | 5,122 |
| 2026-02-02 | 5,214 | 5,247 | 5,092 | 5,092 | 423,700 | 5,092 |
| 2026-01-30 | 5,161 | 5,176 | 5,110 | 5,127 | 401,500 | 5,127 |
| 2026-01-29 | 5,194 | 5,207 | 5,108 | 5,151 | 483,500 | 5,151 |
| 2026-01-28 | 5,186 | 5,250 | 5,167 | 5,194 | 445,100 | 5,194 |
| 2026-01-27 | 5,217 | 5,258 | 5,180 | 5,249 | 278,300 | 5,249 |
| 2026-01-26 | 5,277 | 5,301 | 5,209 | 5,213 | 332,500 | 5,213 |
| 2026-01-23 | 5,335 | 5,350 | 5,267 | 5,309 | 247,100 | 5,309 |
| 2026-01-22 | 5,230 | 5,302 | 5,225 | 5,235 | 364,700 | 5,235 |
| 2026-01-21 | 5,288 | 5,368 | 5,224 | 5,224 | 271,300 | 5,224 |
| 2026-01-20 | 5,391 | 5,425 | 5,340 | 5,340 | 205,000 | 5,340 |
| 2026-01-19 | 5,380 | 5,440 | 5,380 | 5,400 | 176,300 | 5,400 |
| 2026-01-16 | 5,417 | 5,490 | 5,353 | 5,376 | 283,600 | 5,376 |
| 2026-01-15 | 5,441 | 5,497 | 5,416 | 5,459 | 294,100 | 5,459 |
| 2026-01-14 | 5,544 | 5,586 | 5,461 | 5,492 | 220,600 | 5,492 |
| 2026-01-13 | 5,538 | 5,576 | 5,484 | 5,544 | 297,000 | 5,544 |
| 2026-01-09 | 5,491 | 5,528 | 5,457 | 5,497 | 278,000 | 5,497 |
| 2026-01-08 | 5,460 | 5,508 | 5,419 | 5,442 | 416,900 | 5,442 |
| 2026-01-07 | 5,400 | 5,460 | 5,388 | 5,423 | 310,300 | 5,423 |
| 2026-01-06 | 5,401 | 5,514 | 5,398 | 5,500 | 354,200 | 5,500 |
| 2026-01-05 | 5,433 | 5,464 | 5,366 | 5,390 | 331,200 | 5,390 |
分割・併合履歴 ： なし