暗号資産
FISCO BTC Index
7/27 15:52:55
17,473,427
4594 東証グロース 医薬品
ブライトパス・バイオ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 54.0 | 55.0 | 52.0 | 55.0 | 1,886,400 | 55.0 |
| 2024/9/3 | 55.0 | 57.0 | 55.0 | 56.0 | 783,900 | 56.0 |
| 2024/9/2 | 58.0 | 58.0 | 55.0 | 55.0 | 860,900 | 55.0 |
| 2024/8/30 | 57.0 | 58.0 | 56.0 | 58.0 | 722,100 | 58.0 |
| 2024/8/29 | 59.0 | 60.0 | 56.0 | 57.0 | 1,314,800 | 57.0 |
| 2024/8/28 | 62.0 | 63.0 | 60.0 | 60.0 | 1,182,300 | 60.0 |
| 2024/8/27 | 60.0 | 63.0 | 59.0 | 63.0 | 1,275,200 | 63.0 |
| 2024/8/26 | 58.0 | 60.0 | 57.0 | 60.0 | 767,900 | 60.0 |
| 2024/8/23 | 58.0 | 59.0 | 57.0 | 58.0 | 811,800 | 58.0 |
| 2024/8/22 | 59.0 | 60.0 | 58.0 | 58.0 | 560,600 | 58.0 |
| 2024/8/21 | 58.0 | 59.0 | 58.0 | 58.0 | 332,500 | 58.0 |
| 2024/8/20 | 60.0 | 60.0 | 58.0 | 60.0 | 1,314,700 | 60.0 |
| 2024/8/19 | 58.0 | 61.0 | 57.0 | 58.0 | 2,902,300 | 58.0 |
| 2024/8/16 | 59.0 | 59.0 | 56.0 | 57.0 | 1,476,600 | 57.0 |
| 2024/8/15 | 57.0 | 58.0 | 56.0 | 57.0 | 688,500 | 57.0 |
| 2024/8/14 | 54.0 | 59.0 | 53.0 | 58.0 | 2,469,800 | 58.0 |
| 2024/8/13 | 53.0 | 55.0 | 53.0 | 54.0 | 1,118,400 | 54.0 |
| 2024/8/9 | 53.0 | 56.0 | 51.0 | 53.0 | 2,615,300 | 53.0 |
| 2024/8/8 | 51.0 | 53.0 | 50.0 | 51.0 | 1,369,800 | 51.0 |
| 2024/8/7 | 49.0 | 54.0 | 49.0 | 51.0 | 2,330,000 | 51.0 |