！決算発表予定日 2024/04/30
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) | 3,195 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,814 (24/03/22) | 4,221 (24/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,548 | 4,586 | 4,507 | 4,533 | +55 | +1.2 | 324,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,550 | 4,550 | 4,427 | 4,478 | -85 | -1.9 | 477,900 |
| 4/16 | 4,582 | 4,596 | 4,521 | 4,563 | -89 | -1.9 | 301,400 |
| 4/15 | 4,616 | 4,669 | 4,605 | 4,652 | -83 | -1.8 | 210,100 |
| 4/12 | 4,690 | 4,766 | 4,674 | 4,735 | +96 | +2.1 | 542,400 |
| 4/11 | 4,608 | 4,644 | 4,538 | 4,639 | -27 | -0.6 | 327,300 |
| 4/10 | 4,690 | 4,701 | 4,629 | 4,666 | +9 | +0.2 | 346,000 |
| 4/9 | 4,650 | 4,690 | 4,629 | 4,657 | +57 | +1.2 | 433,800 |
| 4/8 | 4,535 | 4,616 | 4,503 | 4,600 | +112 | +2.5 | 364,700 |
| 4/5 | 4,377 | 4,517 | 4,360 | 4,488 | +51 | +1.2 | 413,900 |
| 4/4 | 4,436 | 4,496 | 4,410 | 4,437 | +71 | +1.6 | 494,900 |
| 4/3 | 4,374 | 4,389 | 4,310 | 4,366 | -44 | -1.0 | 499,000 |
| 4/2 | 4,394 | 4,431 | 4,361 | 4,410 | -26 | -0.6 | 456,300 |
| 4/1 | 4,528 | 4,544 | 4,415 | 4,436 | -95 | -2.1 | 256,700 |
| 3/29 | 4,490 | 4,538 | 4,470 | 4,531 | +48 | +1.1 | 217,600 |
| 3/28 | 4,611 | 4,611 | 4,432 | 4,483 | -197 | -4.2 | 400,700 |
| 3/27 | 4,640 | 4,693 | 4,606 | 4,680 | +94 | +2.1 | 262,700 |
| 3/26 | 4,600 | 4,607 | 4,533 | 4,586 | -27 | -0.6 | 347,000 |
| 3/25 | 4,746 | 4,774 | 4,609 | 4,613 | -175 | -3.7 | 307,700 |
| 3/22 | 4,750 | 4,814 | 4,731 | 4,788 | +62 | +1.3 | 239,100 |
| 3/21 | 4,728 | 4,764 | 4,687 | 4,726 | -2 | +0.0 | 345,000 |
| 3/19 | 4,692 | 4,737 | 4,673 | 4,728 | -11 | -0.2 | 200,600 |
| 3/18 | 4,687 | 4,739 | 4,652 | 4,739 | +91 | +2.0 | 208,600 |
| 3/15 | 4,604 | 4,661 | 4,586 | 4,648 | +2 | +0.0 | 331,000 |
| 3/14 | 4,598 | 4,648 | 4,559 | 4,646 | +51 | +1.1 | 293,300 |
| 3/13 | 4,585 | 4,598 | 4,550 | 4,595 | +28 | +0.6 | 394,400 |
| 3/12 | 4,525 | 4,567 | 4,450 | 4,567 | +2 | +0.0 | 251,100 |
| 3/11 | 4,515 | 4,568 | 4,505 | 4,565 | 0 | 0.0 | 261,100 |
| 3/8 | 4,553 | 4,597 | 4,527 | 4,565 | -32 | -0.7 | 204,600 |
| 3/7 | 4,599 | 4,641 | 4,585 | 4,597 | +53 | +1.2 | 301,500 |
| 3/6 | 4,542 | 4,575 | 4,527 | 4,544 | -24 | -0.5 | 400,000 |
▶︎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