！決算発表予定日 2025/02/04
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,998 (24/10/10) | 3,719 (24/05/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,998 (24/10/10) | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,724 | 4,847 | 4,708 | 4,811 | +66 | +1.4 | 248,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,753 | 4,801 | 4,739 | 4,745 | -78 | -1.6 | 217,900 |
| 1/29 | 4,796 | 4,883 | 4,783 | 4,823 | +95 | +2.0 | 454,800 |
| 1/28 | 4,548 | 4,751 | 4,543 | 4,728 | +179 | +3.9 | 397,500 |
| 1/27 | 4,540 | 4,565 | 4,514 | 4,549 | +40 | +0.9 | 115,700 |
| 1/24 | 4,502 | 4,555 | 4,502 | 4,509 | +14 | +0.3 | 177,600 |
| 1/23 | 4,488 | 4,538 | 4,478 | 4,495 | +24 | +0.5 | 184,000 |
| 1/22 | 4,463 | 4,499 | 4,456 | 4,471 | +25 | +0.6 | 135,800 |
| 1/21 | 4,468 | 4,469 | 4,417 | 4,446 | +26 | +0.6 | 149,300 |
| 1/20 | 4,425 | 4,475 | 4,416 | 4,420 | +25 | +0.6 | 136,800 |
| 1/17 | 4,406 | 4,415 | 4,358 | 4,395 | -35 | -0.8 | 139,800 |
| 1/16 | 4,462 | 4,462 | 4,407 | 4,430 | +1 | +0.0 | 175,900 |
| 1/15 | 4,452 | 4,485 | 4,394 | 4,429 | -10 | -0.2 | 288,000 |
| 1/14 | 4,475 | 4,499 | 4,399 | 4,439 | -68 | -1.5 | 186,800 |
| 1/10 | 4,505 | 4,539 | 4,485 | 4,507 | -30 | -0.7 | 246,500 |
| 1/9 | 4,614 | 4,650 | 4,486 | 4,537 | -70 | -1.5 | 341,800 |
| 1/8 | 4,625 | 4,651 | 4,591 | 4,607 | -48 | -1.0 | 172,000 |
| 1/7 | 4,608 | 4,661 | 4,563 | 4,655 | +52 | +1.1 | 214,400 |
| 1/6 | 4,740 | 4,776 | 4,586 | 4,603 | -162 | -3.4 | 340,600 |
| 12/30 | 4,780 | 4,826 | 4,765 | 4,765 | +19 | +0.4 | 203,300 |
| 12/27 | 4,749 | 4,772 | 4,721 | 4,746 | +36 | +0.8 | 139,900 |
| 12/26 | 4,678 | 4,719 | 4,653 | 4,710 | +32 | +0.7 | 130,300 |
| 12/25 | 4,659 | 4,703 | 4,623 | 4,678 | -1 | +0.0 | 169,500 |
| 12/24 | 4,731 | 4,743 | 4,679 | 4,679 | -29 | -0.6 | 124,200 |
| 12/23 | 4,674 | 4,730 | 4,666 | 4,708 | +56 | +1.2 | 173,000 |
| 12/20 | 4,651 | 4,692 | 4,631 | 4,652 | -13 | -0.3 | 278,300 |
| 12/19 | 4,585 | 4,692 | 4,579 | 4,665 | +44 | +1.0 | 368,600 |
| 12/18 | 4,627 | 4,662 | 4,600 | 4,621 | -6 | -0.1 | 259,300 |
| 12/17 | 4,604 | 4,673 | 4,604 | 4,627 | +30 | +0.7 | 187,600 |
| 12/16 | 4,646 | 4,646 | 4,590 | 4,597 | -72 | -1.5 | 148,700 |
| 12/13 | 4,611 | 4,675 | 4,577 | 4,669 | -8 | -0.2 | 197,800 |
▶︎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
