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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,998 (24/10/10) | 3,719 (24/05/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,650 | 4,715 | 4,565 | 4,585 | -75 | -1.6 | 1,377,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,751 | 4,834 | 4,152 | 4,660 | -188 | -3.9 | 10,027,500 |
| 24/10 | 4,823 | 4,998 | 4,596 | 4,848 | -12 | -0.3 | 5,549,600 |
| 24/09 | 4,763 | 4,990 | 4,672 | 4,860 | +151 | +3.2 | 6,936,900 |
| 24/08 | 4,849 | 4,853 | 3,829 | 4,709 | -210 | -4.3 | 6,658,200 |
| 24/07 | 4,469 | 4,947 | 4,444 | 4,919 | +461 | +10.3 | 9,123,800 |
| 24/06 | 4,157 | 4,537 | 4,134 | 4,458 | +307 | +7.4 | 9,249,400 |
| 24/05 | 3,898 | 4,187 | 3,719 | 4,151 | -447 | -9.7 | 14,561,000 |
| 24/04 | 4,528 | 4,766 | 4,310 | 4,598 | +67 | +1.5 | 7,958,400 |
| 24/03 | 4,634 | 4,814 | 4,432 | 4,531 | -103 | -2.2 | 5,750,100 |
| 24/02 | 4,280 | 4,726 | 4,244 | 4,634 | +302 | +7.0 | 8,146,800 |
| 24/01 | 4,361 | 4,508 | 4,221 | 4,332 | -83 | -1.9 | 6,716,200 |
| 23/12 | 4,301 | 4,441 | 4,134 | 4,415 | +142 | +3.3 | 5,906,500 |
| 23/11 | 3,800 | 4,287 | 3,715 | 4,273 | +523 | +14.0 | 7,813,500 |
| 23/10 | 3,746 | 3,796 | 3,519 | 3,750 | +16 | +0.4 | 5,556,300 |
| 23/09 | 3,751 | 3,932 | 3,720 | 3,734 | -37 | -1.0 | 5,169,300 |
| 23/08 | 3,475 | 3,789 | 3,466 | 3,771 | +285 | +8.2 | 5,852,600 |
| 23/07 | 3,551 | 3,560 | 3,336 | 3,486 | -47 | -1.3 | 4,404,900 |
| 23/06 | 3,390 | 3,729 | 3,327 | 3,533 | +168 | +5.0 | 8,178,700 |
| 23/05 | 3,595 | 3,665 | 3,240 | 3,365 | +95 | +2.9 | 7,586,700 |
| 23/04 | 3,275 | 3,320 | 3,110 | 3,270 | +20 | +0.6 | 4,310,200 |
| 23/03 | 3,030 | 3,310 | 2,984 | 3,250 | +230 | +7.6 | 7,214,100 |
| 23/02 | 3,400 | 3,415 | 2,903 | 3,020 | -360 | -10.7 | 8,626,800 |
| 23/01 | 3,275 | 3,455 | 3,190 | 3,380 | +35 | +1.1 | 3,364,400 |
| 22/12 | 3,275 | 3,430 | 3,115 | 3,345 | +60 | +1.8 | 5,520,900 |
| 22/11 | 3,225 | 3,300 | 2,985 | 3,285 | +70 | +2.2 | 6,046,200 |
| 22/10 | 3,115 | 3,280 | 3,060 | 3,215 | +75 | +2.4 | 5,768,400 |
| 22/09 | 3,060 | 3,310 | 2,991 | 3,140 | +40 | +1.3 | 6,969,300 |
| 22/08 | 2,817 | 3,190 | 2,766 | 3,100 | +270 | +9.5 | 8,044,500 |
| 22/07 | 2,717 | 2,866 | 2,635 | 2,830 | +130 | +4.8 | 5,809,400 |
| 22/06 | 2,840 | 2,995 | 2,623 | 2,700 | -126 | -4.5 | 10,135,100 |
▶︎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
