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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 4,361 | 4,424 | 4,333 | 4,420 | +5 | +0.1 | 219,700 |
| 12/29 | 4,412 | 4,441 | 4,375 | 4,415 | +47 | +1.1 | 260,700 |
| 12/28 | 4,377 | 4,411 | 4,355 | 4,368 | -61 | -1.4 | 195,000 |
| 12/27 | 4,425 | 4,434 | 4,382 | 4,429 | +24 | +0.5 | 229,400 |
| 12/26 | 4,397 | 4,409 | 4,363 | 4,405 | +40 | +0.9 | 328,000 |
| 12/25 | 4,330 | 4,388 | 4,305 | 4,365 | +97 | +2.3 | 381,700 |
| 12/22 | 4,214 | 4,279 | 4,211 | 4,268 | +44 | +1.0 | 264,500 |
| 12/21 | 4,220 | 4,242 | 4,194 | 4,224 | -10 | -0.2 | 227,000 |
| 12/20 | 4,249 | 4,300 | 4,234 | 4,234 | -22 | -0.5 | 292,100 |
| 12/19 | 4,166 | 4,269 | 4,165 | 4,256 | +66 | +1.6 | 228,300 |
| 12/18 | 4,144 | 4,214 | 4,134 | 4,190 | +28 | +0.7 | 241,300 |
| 12/15 | 4,199 | 4,225 | 4,157 | 4,162 | -58 | -1.4 | 503,300 |
| 12/14 | 4,259 | 4,262 | 4,179 | 4,220 | -35 | -0.8 | 309,800 |
| 12/13 | 4,289 | 4,310 | 4,234 | 4,255 | -4 | -0.1 | 195,400 |
| 12/12 | 4,294 | 4,301 | 4,245 | 4,259 | -1 | +0.0 | 325,800 |
| 12/11 | 4,202 | 4,269 | 4,190 | 4,260 | +58 | +1.4 | 165,200 |
| 12/8 | 4,250 | 4,272 | 4,165 | 4,202 | -53 | -1.3 | 306,100 |
| 12/7 | 4,227 | 4,282 | 4,227 | 4,255 | -16 | -0.4 | 302,900 |
| 12/6 | 4,246 | 4,279 | 4,243 | 4,271 | +70 | +1.7 | 220,900 |
| 12/5 | 4,271 | 4,294 | 4,193 | 4,201 | -105 | -2.4 | 396,000 |
| 12/4 | 4,258 | 4,324 | 4,222 | 4,306 | +26 | +0.6 | 211,800 |
▶︎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