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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,650 | 4,715 | 4,565 | 4,585 | -75 | -1.6 | 1,377,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,350 | 4,715 | 4,274 | 4,660 | +342 | +7.9 | 2,205,900 |
| 11/22 | 4,544 | 4,600 | 4,276 | 4,318 | -235 | -5.2 | 1,597,100 |
| 11/15 | 4,531 | 4,772 | 4,465 | 4,553 | -5 | -0.1 | 2,420,200 |
| 11/8 | 4,388 | 4,595 | 4,152 | 4,558 | -180 | -3.8 | 3,451,500 |
| 11/1 | 4,664 | 4,862 | 4,656 | 4,738 | +68 | +1.5 | 1,888,200 |
| 10/25 | 4,820 | 4,865 | 4,596 | 4,670 | -178 | -3.7 | 1,021,900 |
| 10/18 | 4,897 | 4,972 | 4,836 | 4,848 | -41 | -0.8 | 764,700 |
| 10/11 | 4,942 | 4,998 | 4,751 | 4,889 | +67 | +1.4 | 1,026,700 |
| 10/4 | 4,749 | 4,913 | 4,697 | 4,822 | -67 | -1.4 | 1,596,300 |
| 9/27 | 4,931 | 4,962 | 4,735 | 4,889 | -6 | -0.1 | 2,094,200 |
| 9/20 | 4,867 | 4,990 | 4,801 | 4,895 | +70 | +1.5 | 1,463,700 |
| 9/13 | 4,686 | 4,985 | 4,672 | 4,825 | +69 | +1.5 | 1,552,500 |
| 9/6 | 4,763 | 4,886 | 4,700 | 4,756 | +47 | +1.0 | 1,431,100 |
| 8/30 | 4,556 | 4,778 | 4,546 | 4,709 | +136 | +3.0 | 1,207,700 |
| 8/23 | 4,525 | 4,614 | 4,479 | 4,573 | +60 | +1.3 | 1,222,400 |
| 8/16 | 4,385 | 4,544 | 4,345 | 4,513 | +163 | +3.8 | 829,600 |
| 8/9 | 4,350 | 4,480 | 3,829 | 4,350 | -113 | -2.5 | 2,464,700 |
| 8/2 | 4,592 | 4,947 | 4,449 | 4,463 | -8 | -0.2 | 3,600,100 |
| 7/26 | 4,602 | 4,622 | 4,444 | 4,471 | -129 | -2.8 | 1,639,200 |
| 7/19 | 4,543 | 4,600 | 4,485 | 4,600 | +29 | +0.6 | 1,716,800 |
| 7/12 | 4,556 | 4,586 | 4,475 | 4,571 | +36 | +0.8 | 1,508,700 |
| 7/5 | 4,469 | 4,639 | 4,450 | 4,535 | +77 | +1.7 | 1,592,800 |
| 6/28 | 4,308 | 4,537 | 4,270 | 4,458 | +123 | +2.8 | 2,052,900 |
| 6/21 | 4,169 | 4,458 | 4,134 | 4,335 | +156 | +3.7 | 3,086,500 |
| 6/14 | 4,232 | 4,294 | 4,140 | 4,179 | -98 | -2.3 | 1,682,400 |
| 6/7 | 4,157 | 4,324 | 4,134 | 4,277 | +126 | +3.0 | 2,427,600 |
| 5/31 | 4,138 | 4,187 | 4,014 | 4,151 | +33 | +0.8 | 2,604,400 |
| 5/24 | 3,980 | 4,145 | 3,938 | 4,118 | +100 | +2.5 | 2,421,000 |
| 5/17 | 3,864 | 4,106 | 3,837 | 4,018 | +165 | +4.3 | 2,625,300 |
| 5/10 | 3,746 | 3,952 | 3,719 | 3,853 | +107 | +2.9 | 3,665,400 |
▶︎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
