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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,157 | 4,200 | 4,134 | 4,180 | +29 | +0.7 | 468,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,861 | 3,685 | 2,762 | 3,545 | +702 | +24.7 | 11,209,700 |
| 19/04 | 2,968 | 2,991 | 2,721 | 2,843 | -89 | -3.0 | 5,645,900 |
| 19/03 | 2,890 | 3,025 | 2,742 | 2,932 | +27 | +0.9 | 6,993,000 |
| 19/02 | 2,611 | 3,020 | 2,596 | 2,905 | +312 | +12.0 | 9,587,300 |
| 19/01 | 2,420 | 2,712 | 2,388 | 2,593 | +142 | +5.8 | 7,827,100 |
| 18/12 | 2,924 | 3,040 | 2,293 | 2,451 | -444 | -15.3 | 8,718,800 |
| 18/11 | 2,490 | 2,985 | 2,382 | 2,895 | +422 | +17.1 | 12,260,600 |
| 18/10 | 3,030 | 3,060 | 2,292 | 2,473 | -459 | -15.7 | 11,011,100 |
| 18/09 | 2,714 | 2,957 | 2,622 | 2,932 | +217 | +8.0 | 9,086,800 |
| 18/08 | 2,574 | 2,859 | 2,541 | 2,715 | +140 | +5.4 | 9,836,600 |
| 18/07 | 2,792 | 2,838 | 2,545 | 2,575 | -209 | -7.5 | 10,242,100 |
| 18/06 | 2,730 | 2,822 | 2,605 | 2,784 | +51 | +1.9 | 9,553,600 |
| 18/05 | 2,287 | 2,759 | 2,235 | 2,733 | +454 | +19.9 | 12,187,700 |
| 18/04 | 2,294 | 2,319 | 2,190 | 2,279 | -15 | -0.7 | 5,645,100 |
| 18/03 | 2,213 | 2,460 | 2,165 | 2,294 | +59 | +2.6 | 8,248,100 |
| 18/02 | 2,316 | 2,410 | 2,075 | 2,235 | -57 | -2.5 | 7,163,000 |
| 18/01 | 2,365 | 2,459 | 2,282 | 2,292 | -54 | -2.3 | 8,212,900 |
| 17/12 | 2,206 | 2,364 | 2,108 | 2,346 | +143 | +6.5 | 6,578,900 |
| 17/11 | 1,879 | 2,218 | 1,876 | 2,203 | +327 | +17.4 | 11,562,500 |
| 17/10 | 1,807 | 1,907 | 1,700 | 1,876 | +77 | +4.3 | 7,686,400 |
| 17/09 | 1,746 | 1,827 | 1,638 | 1,799 | +72 | +4.2 | 6,616,900 |
| 17/08 | 1,850 | 1,860 | 1,672 | 1,727 | -113 | -6.1 | 11,439,100 |
| 17/07 | 1,790 | 1,924 | 1,784 | 1,840 | +63 | +3.6 | 9,545,000 |
| 17/06 | 1,873 | 1,927 | 1,756 | 1,777 | -96 | -5.1 | 14,349,400 |
| 17/05 | 1,554 | 1,902 | 1,554 | 1,873 | +311 | +19.9 | 12,629,000 |
| 17/04 | 1,533 | 1,575 | 1,460 | 1,562 | +42 | +2.8 | 10,472,600 |
| 17/03 | 1,492 | 1,592 | 1,466 | 1,520 | +21 | +1.4 | 9,353,400 |
| 17/02 | 1,462 | 1,553 | 1,440 | 1,499 | +40 | +2.7 | 8,582,600 |
| 17/01 | 1,480 | 1,512 | 1,403 | 1,459 | -11 | -0.8 | 6,404,800 |
| 16/12 | 1,412 | 1,511 | 1,353 | 1,470 | +58 | +4.1 | 7,771,500 |
▶︎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