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) | 3,240 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,011 | 4,049 | 3,964 | 3,976 | -43 | -1.1 | 500,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/19 | 4,563 | 4,611 | 4,556 | 4,599 | -6 | -0.1 | 236,000 |
| 2/16 | 4,595 | 4,657 | 4,568 | 4,605 | +63 | +1.4 | 317,800 |
| 2/15 | 4,541 | 4,553 | 4,480 | 4,542 | +10 | +0.2 | 199,000 |
| 2/14 | 4,604 | 4,611 | 4,512 | 4,532 | -64 | -1.4 | 291,400 |
| 2/13 | 4,562 | 4,626 | 4,527 | 4,596 | +104 | +2.3 | 559,200 |
| 2/9 | 4,485 | 4,574 | 4,476 | 4,492 | +15 | +0.3 | 266,700 |
| 2/8 | 4,492 | 4,533 | 4,433 | 4,477 | -18 | -0.4 | 307,800 |
| 2/7 | 4,529 | 4,542 | 4,472 | 4,495 | -32 | -0.7 | 442,900 |
| 2/6 | 4,635 | 4,668 | 4,526 | 4,527 | -127 | -2.7 | 439,500 |
| 2/5 | 4,650 | 4,674 | 4,582 | 4,654 | +60 | +1.3 | 650,000 |
| 2/2 | 4,538 | 4,652 | 4,461 | 4,594 | +336 | +7.9 | 1,354,700 |
| 2/1 | 4,280 | 4,305 | 4,244 | 4,258 | -74 | -1.7 | 650,900 |
| 1/31 | 4,334 | 4,368 | 4,319 | 4,332 | +6 | +0.1 | 484,000 |
| 1/30 | 4,317 | 4,333 | 4,221 | 4,326 | +8 | +0.2 | 508,800 |
| 1/29 | 4,323 | 4,355 | 4,313 | 4,318 | -12 | -0.3 | 233,000 |
| 1/26 | 4,310 | 4,360 | 4,303 | 4,330 | +5 | +0.1 | 370,100 |
| 1/25 | 4,381 | 4,381 | 4,302 | 4,325 | -80 | -1.8 | 534,800 |
| 1/24 | 4,365 | 4,428 | 4,330 | 4,405 | +4 | +0.1 | 326,300 |
| 1/23 | 4,402 | 4,421 | 4,365 | 4,401 | -21 | -0.5 | 312,100 |
| 1/22 | 4,378 | 4,430 | 4,362 | 4,422 | +56 | +1.3 | 295,500 |
| 1/19 | 4,405 | 4,419 | 4,362 | 4,366 | -11 | -0.3 | 310,900 |
| 1/18 | 4,350 | 4,380 | 4,329 | 4,377 | -16 | -0.4 | 364,500 |
| 1/17 | 4,475 | 4,508 | 4,390 | 4,393 | -81 | -1.8 | 395,800 |
| 1/16 | 4,458 | 4,497 | 4,416 | 4,474 | +8 | +0.2 | 351,100 |
| 1/15 | 4,405 | 4,506 | 4,405 | 4,466 | +28 | +0.6 | 337,000 |
| 1/12 | 4,461 | 4,493 | 4,416 | 4,438 | +68 | +1.6 | 376,800 |
| 1/11 | 4,441 | 4,469 | 4,312 | 4,370 | -75 | -1.7 | 423,100 |
| 1/10 | 4,381 | 4,462 | 4,374 | 4,445 | +40 | +0.9 | 286,700 |
| 1/9 | 4,350 | 4,405 | 4,337 | 4,405 | +65 | +1.5 | 319,000 |
| 1/5 | 4,380 | 4,388 | 4,336 | 4,340 | -80 | -1.8 | 267,000 |
▶︎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