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) | 3,240 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,814 (24/03/22) | 3,719 (24/05/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,980 | 4,049 | 3,961 | 3,976 | -42 | -1.1 | 1,530,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,649 | 3,689 | 3,606 | 3,669 | -12 | -0.3 | 831,000 |
| 10/13 | 3,738 | 3,796 | 3,674 | 3,681 | -56 | -1.5 | 854,000 |
| 10/6 | 3,746 | 3,754 | 3,605 | 3,737 | +3 | +0.1 | 1,329,200 |
| 9/29 | 3,745 | 3,800 | 3,720 | 3,734 | -37 | -1.0 | 1,347,200 |
| 9/22 | 3,888 | 3,903 | 3,722 | 3,771 | -123 | -3.2 | 934,100 |
| 9/15 | 3,895 | 3,932 | 3,818 | 3,894 | +10 | +0.3 | 1,374,800 |
| 9/8 | 3,810 | 3,926 | 3,764 | 3,884 | +86 | +2.3 | 1,351,300 |
| 9/1 | 3,714 | 3,800 | 3,695 | 3,798 | +120 | +3.3 | 782,400 |
| 8/25 | 3,612 | 3,730 | 3,603 | 3,678 | +66 | +1.8 | 1,065,200 |
| 8/18 | 3,563 | 3,657 | 3,512 | 3,612 | +23 | +0.6 | 1,253,200 |
| 8/10 | 3,549 | 3,655 | 3,542 | 3,589 | +16 | +0.5 | 908,000 |
| 8/4 | 3,482 | 3,679 | 3,457 | 3,573 | +161 | +4.7 | 2,332,300 |
| 7/28 | 3,391 | 3,454 | 3,353 | 3,412 | +41 | +1.2 | 1,118,100 |
| 7/21 | 3,355 | 3,466 | 3,352 | 3,371 | -5 | -0.2 | 685,600 |
| 7/14 | 3,424 | 3,434 | 3,336 | 3,376 | -20 | -0.6 | 1,232,400 |
| 7/7 | 3,551 | 3,560 | 3,386 | 3,396 | -137 | -3.9 | 1,042,200 |
| 6/30 | 3,566 | 3,586 | 3,451 | 3,533 | -68 | -1.9 | 1,241,500 |
| 6/23 | 3,680 | 3,729 | 3,577 | 3,601 | -52 | -1.4 | 1,905,700 |
| 6/16 | 3,440 | 3,661 | 3,389 | 3,653 | +281 | +8.3 | 2,260,300 |
| 6/9 | 3,440 | 3,454 | 3,327 | 3,372 | -18 | -0.5 | 1,931,300 |
| 6/2 | 3,330 | 3,445 | 3,240 | 3,390 | +80 | +2.4 | 2,073,200 |
| 5/26 | 3,495 | 3,520 | 3,305 | 3,310 | -205 | -5.8 | 1,746,200 |
| 5/19 | 3,585 | 3,615 | 3,495 | 3,515 | -55 | -1.5 | 1,350,300 |
| 5/12 | 3,465 | 3,625 | 3,465 | 3,570 | +110 | +3.2 | 1,616,100 |
| 5/2 | 3,595 | 3,665 | 3,390 | 3,460 | +190 | +5.8 | 1,640,800 |
| 4/28 | 3,270 | 3,290 | 3,195 | 3,270 | +15 | +0.5 | 1,123,800 |
| 4/21 | 3,250 | 3,270 | 3,195 | 3,255 | +30 | +0.9 | 974,200 |
| 4/14 | 3,180 | 3,240 | 3,170 | 3,225 | +45 | +1.4 | 807,500 |
| 4/7 | 3,275 | 3,320 | 3,110 | 3,180 | -70 | -2.2 | 1,404,700 |
| 3/31 | 3,215 | 3,310 | 3,205 | 3,250 | +65 | +2.0 | 1,318,000 |
▶︎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