8056東証P貸借
業種 情報・通信業
ＢＩＰＲＯＧＹ 株価時系列データ
PTS
4,607.1
円
(11:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 4,650 | 4,715 | 4,565 | 4,610 | -50 | -1.1 | 1,114,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,660 | 4,660 | 3,724 | 3,746 | -833 | -18.2 | 3,643,000 |
| 4/26 | 4,535 | 4,670 | 4,501 | 4,579 | +51 | +1.1 | 1,758,200 |
| 4/19 | 4,616 | 4,669 | 4,420 | 4,528 | -207 | -4.4 | 1,667,100 |
| 4/12 | 4,535 | 4,766 | 4,503 | 4,735 | +247 | +5.5 | 2,014,200 |
| 4/5 | 4,528 | 4,544 | 4,310 | 4,488 | -43 | -1.0 | 2,120,800 |
| 3/29 | 4,746 | 4,774 | 4,432 | 4,531 | -257 | -5.4 | 1,535,700 |
| 3/22 | 4,687 | 4,814 | 4,652 | 4,788 | +140 | +3.0 | 993,300 |
| 3/15 | 4,515 | 4,661 | 4,450 | 4,648 | +83 | +1.8 | 1,530,900 |
| 3/8 | 4,657 | 4,668 | 4,511 | 4,565 | -107 | -2.3 | 1,402,200 |
| 3/1 | 4,680 | 4,726 | 4,550 | 4,672 | +91 | +2.0 | 1,641,200 |
| 2/22 | 4,563 | 4,649 | 4,543 | 4,581 | -24 | -0.5 | 1,313,700 |
| 2/16 | 4,562 | 4,657 | 4,480 | 4,605 | +113 | +2.5 | 1,367,400 |
| 2/9 | 4,650 | 4,674 | 4,433 | 4,492 | -102 | -2.2 | 2,106,900 |
| 2/2 | 4,323 | 4,652 | 4,221 | 4,594 | +264 | +6.1 | 3,231,400 |
| 1/26 | 4,378 | 4,430 | 4,302 | 4,330 | -36 | -0.8 | 1,838,800 |
| 1/19 | 4,405 | 4,508 | 4,329 | 4,366 | -72 | -1.6 | 1,759,300 |
| 1/12 | 4,350 | 4,493 | 4,312 | 4,438 | +98 | +2.3 | 1,405,600 |
| 1/5 | 4,361 | 4,424 | 4,333 | 4,340 | -75 | -1.7 | 486,700 |
| 12/29 | 4,330 | 4,441 | 4,305 | 4,415 | +147 | +3.4 | 1,394,800 |
| 12/22 | 4,144 | 4,300 | 4,134 | 4,268 | +106 | +2.6 | 1,253,200 |
| 12/15 | 4,202 | 4,310 | 4,157 | 4,162 | -40 | -1.0 | 1,499,500 |
| 12/8 | 4,258 | 4,324 | 4,165 | 4,202 | -78 | -1.8 | 1,437,700 |
| 12/1 | 4,147 | 4,326 | 4,083 | 4,280 | +148 | +3.6 | 1,617,400 |
| 11/24 | 4,113 | 4,163 | 4,048 | 4,132 | -36 | -0.9 | 822,600 |
| 11/17 | 4,005 | 4,189 | 3,960 | 4,168 | +131 | +3.2 | 1,460,400 |
| 11/10 | 4,032 | 4,148 | 3,943 | 4,037 | +42 | +1.1 | 2,293,700 |
| 11/2 | 3,617 | 4,161 | 3,585 | 3,995 | +362 | +10.0 | 3,402,500 |
| 10/27 | 3,642 | 3,650 | 3,519 | 3,633 | -36 | -1.0 | 1,080,300 |
| 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 |
▶︎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
