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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,361 | 4,998 | 3,719 | 4,585 | +170 | +3.9 | 92,055,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,275 | 4,441 | 2,903 | 4,415 | +1,070 | +32.0 | 73,984,000 |
| 2022 | 3,265 | 3,430 | 2,623 | 3,345 | +115 | +3.6 | 81,942,900 |
| 2021 | 4,105 | 4,140 | 2,812 | 3,230 | -810 | -20.1 | 94,526,200 |
| 2020 | 3,410 | 4,075 | 2,143 | 4,040 | +615 | +18.0 | 112,532,900 |
| 2019 | 2,420 | 3,870 | 2,388 | 3,425 | +974 | +39.7 | 98,432,600 |
| 2018 | 2,365 | 3,060 | 2,075 | 2,451 | +105 | +4.5 | 112,166,400 |
| 2017 | 1,480 | 2,364 | 1,403 | 2,346 | +876 | +59.6 | 115,220,600 |
| 2016 | 1,348 | 1,529 | 1,085 | 1,470 | +130 | +9.7 | 132,109,000 |
| 2015 | 1,073 | 1,405 | 990 | 1,340 | +263 | +24.4 | 113,525,000 |
| 2014 | 910 | 1,203 | 812 | 1,077 | +154 | +16.7 | 129,163,000 |
| 2013 | 584 | 1,015 | 569 | 923 | +349 | +60.8 | 119,267,600 |
| 2012 | 499 | 641 | 455 | 574 | +83 | +16.9 | 93,743,200 |
| 2011 | 660 | 716 | 380 | 491 | -159 | -24.5 | 90,444,100 |
| 2010 | 673 | 758 | 481 | 650 | -13 | -2.0 | 121,864,900 |
| 2009 | 740 | 892 | 597 | 663 | -67 | -9.2 | 120,094,100 |
| 2008 | 1,400 | 1,732 | 706 | 730 | -691 | -48.6 | 118,327,000 |
| 2007 | 1,945 | 1,995 | 1,243 | 1,421 | -524 | -26.9 | 195,249,500 |
| 2006 | 1,739 | 2,440 | 1,487 | 1,945 | +257 | +15.2 | 138,525,000 |
| 2005 | 1,073 | 1,785 | 966 | 1,688 | +622 | +58.4 | 94,098,100 |
| 2004 | 907 | 1,099 | 738 | 1,066 | +160 | +17.7 | 67,606,100 |
| 2003 | 671 | 1,010 | 514 | 906 | +240 | +36.0 | 43,200,100 |
| 2002 | 780 | 1,138 | 645 | 666 | -144 | -17.8 | 38,099,300 |
| 2001 | 1,160 | 1,300 | 657 | 810 | -390 | -32.5 | 49,947,000 |
| 2000 | 3,700 | 3,800 | 1,064 | 1,200 | -2,320 | -65.9 | 54,109,300 |
| 1999 | 1,600 | 4,850 | 1,441 | 3,520 | +1,930 | +121.4 | 50,562,000 |
| 1998 | 595 | 1,590 | 490 | 1,590 | +1,005 | +171.8 | 16,112,000 |
| 1997 | 1,140 | 1,230 | 540 | 585 | -555 | -48.7 | 10,456,000 |
| 1996 | 1,120 | 1,350 | 1,090 | 1,140 | +40 | +3.6 | 11,422,000 |
| 1995 | 1,280 | 1,300 | 850 | 1,100 | -200 | -15.4 | 6,353,000 |
| 1994 | 1,350 | 1,430 | 1,150 | 1,300 | -50 | -3.7 | 5,059,000 |
▶︎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
