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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,898 | 4,106 | 3,719 | 3,976 | -622 | -13.5 | 11,065,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,911 | 3,270 | 2,822 | 3,190 | +275 | +9.4 | 8,454,200 |
| 21/09 | 3,005 | 3,155 | 2,897 | 2,915 | -80 | -2.7 | 6,280,500 |
| 21/08 | 3,360 | 3,395 | 2,812 | 2,995 | -295 | -9.0 | 10,148,800 |
| 21/07 | 3,325 | 3,550 | 3,250 | 3,290 | -50 | -1.5 | 5,134,100 |
| 21/06 | 3,215 | 3,495 | 3,085 | 3,340 | +170 | +5.4 | 6,214,600 |
| 21/05 | 3,470 | 3,620 | 3,070 | 3,170 | -295 | -8.5 | 6,887,600 |
| 21/04 | 3,450 | 3,565 | 3,365 | 3,465 | +55 | +1.6 | 5,324,300 |
| 21/03 | 3,170 | 3,540 | 3,000 | 3,410 | +330 | +10.7 | 13,143,700 |
| 21/02 | 3,965 | 4,095 | 3,030 | 3,080 | -900 | -22.6 | 13,833,000 |
| 21/01 | 4,105 | 4,140 | 3,910 | 3,980 | -60 | -1.5 | 6,200,400 |
| 20/12 | 3,805 | 4,075 | 3,605 | 4,040 | +180 | +4.7 | 7,329,100 |
| 20/11 | 3,100 | 3,970 | 3,050 | 3,860 | +785 | +25.5 | 10,835,200 |
| 20/10 | 3,340 | 3,555 | 2,967 | 3,075 | -225 | -6.8 | 8,396,600 |
| 20/09 | 3,025 | 3,380 | 2,945 | 3,300 | +260 | +8.6 | 8,292,300 |
| 20/08 | 3,240 | 3,370 | 2,785 | 3,040 | -155 | -4.9 | 11,814,800 |
| 20/07 | 3,335 | 3,440 | 3,175 | 3,195 | -170 | -5.1 | 6,747,600 |
| 20/06 | 3,350 | 3,485 | 3,145 | 3,365 | +35 | +1.1 | 9,024,000 |
| 20/05 | 3,085 | 3,455 | 3,020 | 3,330 | +185 | +5.9 | 9,959,800 |
| 20/04 | 2,850 | 3,225 | 2,683 | 3,145 | +252 | +8.7 | 8,312,000 |
| 20/03 | 3,215 | 3,430 | 2,143 | 2,893 | -362 | -11.1 | 15,125,200 |
| 20/02 | 3,260 | 3,935 | 3,240 | 3,255 | -105 | -3.1 | 10,204,000 |
| 20/01 | 3,410 | 3,645 | 3,240 | 3,360 | -65 | -1.9 | 6,492,300 |
| 19/12 | 3,545 | 3,780 | 3,415 | 3,425 | -95 | -2.7 | 6,815,300 |
| 19/11 | 3,575 | 3,610 | 3,350 | 3,520 | -65 | -1.8 | 7,871,400 |
| 19/10 | 3,510 | 3,640 | 3,335 | 3,585 | +105 | +3.0 | 7,468,600 |
| 19/09 | 3,405 | 3,550 | 3,090 | 3,480 | +45 | +1.3 | 9,687,500 |
| 19/08 | 3,615 | 3,785 | 3,230 | 3,435 | -170 | -4.7 | 10,377,800 |
| 19/07 | 3,680 | 3,830 | 3,405 | 3,605 | -10 | -0.3 | 8,195,200 |
| 19/06 | 3,475 | 3,870 | 3,390 | 3,615 | +70 | +2.0 | 6,753,800 |
| 19/05 | 2,861 | 3,685 | 2,762 | 3,545 | +702 | +24.7 | 11,209,700 |
▶︎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