8056東証P貸借
業種 情報・通信業
ＢＩＰＲＯＧＹ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,814 (24/03/22) | 3,327 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,814 (24/03/22) | 3,719 (24/05/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,157 | 4,200 | 4,134 | 4,180 | +29 | +0.7 | 234,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,110 | 4,151 | 4,092 | 4,151 | +3 | +0.1 | 969,700 |
| 5/30 | 4,033 | 4,156 | 4,014 | 4,148 | +73 | +1.8 | 519,300 |
| 5/29 | 4,140 | 4,153 | 4,056 | 4,075 | -60 | -1.5 | 317,900 |
| 5/28 | 4,149 | 4,174 | 4,111 | 4,135 | -44 | -1.1 | 362,200 |
| 5/27 | 4,138 | 4,187 | 4,111 | 4,179 | +61 | +1.5 | 435,300 |
| 5/24 | 4,005 | 4,145 | 3,983 | 4,118 | +88 | +2.2 | 536,900 |
| 5/23 | 3,950 | 4,047 | 3,938 | 4,030 | +80 | +2.0 | 403,600 |
| 5/22 | 4,012 | 4,026 | 3,950 | 3,950 | -26 | -0.7 | 450,700 |
| 5/21 | 4,011 | 4,049 | 3,964 | 3,976 | -43 | -1.1 | 500,200 |
| 5/20 | 3,980 | 4,049 | 3,961 | 4,019 | +1 | +0.0 | 529,600 |
| 5/17 | 4,080 | 4,100 | 4,018 | 4,018 | -57 | -1.4 | 363,100 |
| 5/16 | 3,999 | 4,106 | 3,951 | 4,075 | +136 | +3.5 | 858,700 |
| 5/15 | 3,976 | 4,012 | 3,938 | 3,939 | -24 | -0.6 | 454,300 |
| 5/14 | 3,925 | 4,027 | 3,925 | 3,963 | +39 | +1.0 | 492,800 |
| 5/13 | 3,864 | 3,954 | 3,837 | 3,924 | +71 | +1.8 | 456,400 |
| 5/10 | 3,889 | 3,952 | 3,845 | 3,853 | -8 | -0.2 | 609,500 |
| 5/9 | 3,855 | 3,906 | 3,830 | 3,861 | +15 | +0.4 | 800,600 |
| 5/8 | 3,805 | 3,874 | 3,801 | 3,846 | +35 | +0.9 | 1,055,900 |
| 5/7 | 3,746 | 3,827 | 3,719 | 3,811 | +65 | +1.7 | 1,199,400 |
| 5/2 | 3,903 | 3,914 | 3,724 | 3,746 | -152 | -3.9 | 3,106,100 |
| 5/1 | 3,898 | 3,898 | 3,898 | 3,898 | -700 | -15.2 | 138,800 |
| 4/30 | 4,660 | 4,660 | 4,560 | 4,598 | +19 | +0.4 | 398,100 |
| 4/26 | 4,531 | 4,579 | 4,501 | 4,579 | +33 | +0.7 | 540,900 |
| 4/25 | 4,569 | 4,621 | 4,545 | 4,546 | -66 | -1.4 | 358,900 |
| 4/24 | 4,616 | 4,639 | 4,582 | 4,612 | -20 | -0.4 | 224,400 |
| 4/23 | 4,650 | 4,670 | 4,595 | 4,632 | +4 | +0.1 | 340,000 |
| 4/22 | 4,535 | 4,637 | 4,520 | 4,628 | +100 | +2.2 | 294,000 |
| 4/19 | 4,480 | 4,537 | 4,420 | 4,528 | -5 | -0.1 | 352,800 |
| 4/18 | 4,548 | 4,586 | 4,507 | 4,533 | +55 | +1.2 | 324,900 |
| 4/17 | 4,550 | 4,550 | 4,427 | 4,478 | -85 | -1.9 | 477,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて