[4594 東証マザーズ] ブライトパス・バイオ 日足 時系列データ

[4594 東証マザーズ] ブライトパス・バイオ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-14649.00657.00645.00653.00407900265521700
2017-12-13660.00664.00651.00655.00428500281727700
2017-12-12666.00669.00650.00659.00601400395243400
2017-12-11665.00680.00659.00669.001208700808239700
2017-12-08644.00672.00638.00655.001206300789410900
2017-12-07619.00638.00604.00629.001138600704764500
2017-12-06625.00644.00608.00617.001084800676844500
2017-12-05646.00655.00622.00622.001289300817255400
2017-12-04682.00692.00654.00654.00968200649414000
2017-12-01673.00696.00664.00682.001261200858850200
2017-11-30672.00683.00647.00670.001199000797306600
2017-11-29696.00706.00655.00664.0022361001507592500
2017-11-28724.00739.00693.00707.0018332001307583500
2017-11-27657.00731.00657.00724.0026918001877523400
2017-11-24648.00687.00644.00667.0034560002294152000
2017-11-22715.00719.00686.00698.0020035001405427200
2017-11-21734.00736.00670.00720.0040074002814486600
2017-11-20760.00777.00730.00736.0074934005671927900
2017-11-17673.00700.00652.00694.0029406001997603000
2017-11-16701.00714.00660.00683.0070961004892316700
2017-11-15600.00661.00587.00661.0079851005089343000
2017-11-14570.00583.00552.00561.001029300586150200
2017-11-13548.00577.00541.00573.001467900825808100
2017-11-10535.00543.00529.00540.00576800309105200
2017-11-09538.00540.00517.00529.00542100287747700
2017-11-08521.00541.00512.00534.00947700497731800
2017-11-07551.00557.00526.00531.001285800696898800
2017-11-06533.00549.00516.00547.001574500842452500
2017-11-02516.00535.00506.00513.001361800706186300
2017-11-01492.00545.00479.00513.0037100001919428100
2017-10-31465.00482.00454.00481.00836300389449100
2017-10-30466.00520.00461.00478.0051667002563253900
2017-10-27446.00451.00443.00447.0019290086263700
2017-10-26443.00447.00437.00443.0021650095793600
2017-10-25442.00458.00441.00446.00345600154506800
2017-10-24441.00447.00439.00444.0014440063884300
2017-10-23437.00451.00437.00445.00330500147161200
2017-10-20435.00437.00432.00437.0015300066462700
2017-10-19436.00438.00434.00434.0010420045397200
2017-10-18435.00438.00435.00437.0010770046966800
2017-10-17435.00438.00433.00437.0013540058903100
2017-10-16438.00439.00435.00435.0018790082048100
2017-10-13446.00446.00437.00442.0018970083609100
2017-10-12443.00447.00440.00445.0018990084137400
2017-10-11446.00450.00443.00443.00225800100667600
2017-10-10454.00454.00446.00448.0019140085896600
2017-10-06446.00455.00445.00454.0020080090391500
2017-10-05451.00454.00444.00445.00248900111523100
2017-10-04456.00464.00451.00451.00348200159195800
2017-10-03457.00458.00449.00452.00332900150945700
2017-10-02460.00478.00460.00465.00448100209805600
2017-09-29448.00457.00446.00456.00235900106882900
2017-09-28451.00453.00446.00448.0016630074594000
2017-09-27441.00453.00441.00449.00235400105567800
2017-09-26441.00448.00436.00438.0017640077966300
2017-09-25439.00449.00439.00441.0019870088216100
2017-09-22451.00451.00437.00440.00276800122732400
2017-09-21445.00455.00444.00452.00327200147100500
2017-09-20440.00449.00438.00443.0020010088699600
2017-09-19438.00443.00438.00443.00228900100713200
2017-09-15428.00438.00425.00438.0021250091441700
2017-09-14437.00448.00430.00431.00323500141765400
2017-09-13440.00442.00436.00438.0016860074060900
2017-09-12438.00443.00435.00440.0015300067153700
2017-09-11430.00443.00427.00438.0020520089499000
2017-09-08422.00432.00421.00422.00287400122010700
2017-09-07431.00437.00425.00431.00233000100406200
2017-09-06420.00437.00410.00429.00470600199167500
2017-09-05457.00466.00426.00426.00774400340818900
2017-09-04475.00475.00455.00458.00465200215539300
2017-09-01474.00488.00470.00483.00574400275603500
2017-08-31457.00470.00455.00469.00297600137768200
2017-08-30461.00463.00454.00460.00231200105819000
2017-08-29459.00461.00455.00460.0016680076479000
2017-08-28454.00464.00454.00464.0020870096003200
2017-08-25453.00458.00453.00458.0016040073013100
2017-08-24453.00459.00447.00453.0021240096348400
2017-08-23455.00460.00452.00455.0021690098690100
2017-08-22444.00456.00444.00456.00231000104035200
2017-08-21453.00454.00444.00444.00233100104300300
2017-08-18456.00460.00452.00456.0020900095044700
2017-08-17460.00464.00458.00463.0015420071040400
2017-08-16449.00465.00447.00464.00282200129153500
2017-08-15443.00464.00438.00450.00435000196463300
2017-08-14432.00446.00430.00442.00472300206650800
2017-08-10460.00467.00452.00452.00549300251259200
2017-08-09477.00482.00459.00465.00754400353159200
2017-08-08481.00487.00480.00483.00276700133645500
2017-08-07485.00487.00480.00480.00565700273036700
2017-08-04496.00498.00490.00492.00545100268722200
2017-08-03511.00512.00500.00501.00499100251397900
2017-08-02513.00521.00509.00514.00337100172905200
2017-08-01519.00521.00510.00513.00693400357713000
2017-07-31523.00525.00520.00522.00535000279248900
2017-07-28529.00531.00525.00526.00400600211129500
2017-07-27539.00542.00529.00529.00630200336102400
2017-07-26538.00552.00534.00538.001064100574963800
2017-07-25580.00594.00543.00544.0056986003251920100
2017-07-24526.00527.00523.00525.00232600122139200
2017-07-21535.00537.00526.00528.00525400278855300
2017-07-20525.00527.00521.00522.00360800188708200
2017-07-19522.00528.00521.00523.00408700213924100
2017-07-18523.00527.00521.00522.00252500132114100
2017-07-14523.00526.00522.00524.00204300106943100
2017-07-13529.00531.00524.00524.00224900118487200
2017-07-12528.00538.00526.00528.00463000245333700
2017-07-11522.00529.00522.00528.00194200102081400
2017-07-10527.00527.00522.00524.00263400138116200
2017-07-07522.00527.00520.00527.00428100223785400
2017-07-06530.00535.00527.00529.00262400139159000
2017-07-05530.00532.00525.00528.00354800187254900
2017-07-04538.00539.00528.00529.00529000281342200
2017-07-03542.00546.00536.00540.00257600139123100
2017-06-30530.00543.00528.00541.00326600174778500
2017-06-29530.00543.00528.00540.00369100197325500
2017-06-28537.00540.00530.00530.00420400223958200
2017-06-27539.00545.00539.00540.00286700155150900
2017-06-26546.00547.00539.00542.00364500197586600
2017-06-23553.00555.00536.00546.00600800328236400
2017-06-22559.00561.00550.00555.00433600240523600
2017-06-21556.00565.00551.00555.00636400354807500
2017-06-20579.00586.00552.00553.001510400856593100
2017-06-19551.00570.00550.00568.001166300653729400
2017-06-16540.00552.00537.00547.00613400334765000
2017-06-15535.00553.00534.00536.00564800304441800
2017-06-14561.00565.00539.00540.001110200613030100
2017-06-13534.00563.00527.00552.0019628001073894800
2017-06-12528.00558.00525.00528.001755900946631800
2017-06-09526.00526.00520.00522.00527200275450800
2017-06-08529.00533.00526.00526.00451600238509100
2017-06-07540.00544.00527.00534.00789500420446900
2017-06-06540.00589.00538.00544.0047297002650855900
2017-06-05519.00527.00519.00523.00291800152656900
2017-06-02530.00531.00515.00519.00664700346871700
2017-06-01535.00539.00527.00530.00518200275605900
2017-05-31537.00540.00533.00537.00212600114138700
2017-05-30537.00543.00533.00537.00401600215463500
2017-05-29539.00561.00538.00538.001063000581769200
2017-05-26533.00538.00531.00533.00343200183285700
2017-05-25530.00538.00530.00535.00383800204994300
2017-05-24528.00539.00528.00535.00468100249215900
2017-05-23536.00540.00533.00534.00302900162184900
2017-05-22526.00542.00526.00539.00435300231738500
2017-05-19534.00537.00529.00532.00345500183874100
2017-05-18531.00542.00530.00532.00649000347558900
2017-05-17565.00568.00550.00552.00405400226004100
2017-05-16574.00577.00565.00567.00296000168964500
2017-05-15580.00588.00563.00564.00537200307323800
2017-05-12590.00593.00581.00590.00242100142092200
2017-05-11598.00604.00587.00590.00336200199962300
2017-05-10585.00606.00585.00594.00558600333446100
2017-05-09585.00598.00585.00585.00381600225452100
2017-05-08575.00593.00568.00591.00575200335252100
2017-05-02556.00567.00556.00565.00239300134586500
2017-05-01568.00570.00556.00557.00249700140149000
2017-04-28579.00590.00566.00572.00430900248938600
2017-04-27578.00579.00570.00578.00288400165911700
2017-04-26560.00572.00559.00570.00409800231728700
2017-04-25542.00560.00542.00556.00419500232677200
2017-04-24562.00563.00545.00545.00515000284998800
2017-04-21582.00585.00566.00572.00501700288182900
2017-04-20587.00593.00575.00580.00555800323587000
2017-04-19584.00611.00576.00591.001329200790188100
2017-04-18557.00580.00549.00574.00655200367799700
2017-04-17527.00552.00523.00548.00549700296222900
2017-04-14538.00558.00528.00530.00591300319143800
2017-04-13520.00550.00510.00541.00901200476684900
2017-04-12567.00570.00537.00540.001098600606286500
2017-04-11571.00574.00540.00547.001068800593488100
2017-04-10578.00586.00573.00576.00315400182717000
2017-04-07578.00591.00565.00576.00691800400211900
2017-04-06589.00593.00570.00580.00463600268607100
2017-04-05577.00600.00577.00589.00476500279923500
2017-04-04603.00605.00571.00581.001176300691822800
2017-04-03614.00617.00602.00608.00596300363479300
2017-03-31636.00645.00628.00628.00304600193330300
2017-03-30643.00644.00628.00632.00383400243765300
2017-03-29625.00645.00625.00639.00433800276032900
2017-03-28622.00639.00622.00622.00631300397181800
2017-03-27623.00672.00608.00622.0020329001305074000
2017-03-24606.00617.00604.00617.00349200213222100
2017-03-23607.00610.00603.00607.00303300183722700
2017-03-22606.00610.00604.00608.00278000168847400
2017-03-21609.00619.00607.00612.00315100193168000
2017-03-17620.00621.00613.00617.00291700179714400
2017-03-16613.00625.00613.00621.00291600180128600
2017-03-15620.00627.00612.00613.00431900266997500
2017-03-14635.00637.00620.00620.00545500340547700
2017-03-13637.00640.00631.00635.00512900325718700
2017-03-10638.00650.00632.00641.00684700439245400
2017-03-09636.00639.00628.00628.00632400399690400
2017-03-08650.00651.00640.00642.00551600355801600
2017-03-07652.00665.00646.00652.00475300310588700
2017-03-06669.00669.00653.00655.00755600498181500
2017-03-03675.00680.00666.00669.00783400526301300
2017-03-02670.00692.00661.00684.0015768001066608200
2017-03-01688.00694.00658.00673.0019460001309043700
2017-02-28716.00722.00679.00684.0040547002856602400
2017-02-27671.00736.00657.00686.0083994005870337900
2017-02-24645.00658.00630.00641.00809200522392600
2017-02-23630.00647.00628.00641.00814900521276700
2017-02-22630.00634.00623.00631.00337400211970400
2017-02-21628.00631.00622.00627.00325400203882400
2017-02-20633.00639.00626.00631.00377600238412900
2017-02-17643.00648.00631.00643.00429700275066400
2017-02-16636.00643.00628.00641.00646300410413800
2017-02-15654.00656.00623.00626.00662500423929700
2017-02-14632.00662.00625.00648.00946900611054100
2017-02-13615.00633.00609.00631.00536500333884600
2017-02-10614.00617.00608.00615.00241300147488600
2017-02-09606.00615.00606.00608.00290900177544100
2017-02-08607.00611.00603.00608.00298200181148400
2017-02-07615.00615.00607.00607.00167900102310300
2017-02-06614.00622.00606.00615.00329400201256800
2017-02-03609.00620.00605.00616.00345700211049300
2017-02-02609.00619.00606.00606.00499600304856400
2017-02-01610.00621.00605.00607.00616000375755700
2017-01-31635.00637.00619.00620.00995500623858400
2017-01-30679.00688.00639.00643.0044156002915044500
2017-01-27642.00644.00637.00639.00208100133214700
2017-01-26643.00658.00639.00646.00402600260559400
2017-01-25638.00640.00634.00640.00282000179587300
2017-01-24645.00649.00640.00641.00283400182274700
2017-01-23650.00655.00646.00649.00241100156408800
2017-01-20652.00658.00648.00658.00294400192078100
2017-01-19666.00669.00652.00652.00445300293063800
2017-01-18670.00670.00660.00666.00315600209934900
2017-01-17676.00683.00665.00665.00554000372007000
2017-01-16673.00683.00667.00669.00355600239432500
2017-01-13659.00677.00658.00677.00381900254687200
2017-01-12668.00677.00664.00664.00414700277294500
2017-01-11691.00694.00671.00673.00597300405449800
2017-01-10698.00701.00689.00691.00525100364587200
2017-01-06690.00699.00686.00694.00450800311816900
2017-01-05684.00701.00683.00695.00625700433935000
2017-01-04694.00704.00687.00687.00758200527435800
2016-12-30668.00698.00667.00694.00764600523195300
2016-12-29676.00678.00665.00669.00378000253404400
2016-12-28667.00678.00665.00671.00491800330421400
2016-12-27664.00679.00664.00670.00965900646602100
2016-12-26644.00677.00640.00664.001428100939376100
2016-12-22656.00665.00650.00652.00612200400715200
2016-12-21680.00686.00654.00659.001221100818119800
2016-12-20696.00699.00687.00690.00672400465722600
2016-12-19697.00726.00697.00699.00773300544445200
2016-12-16727.00727.00702.00707.00801100569887200
2016-12-15691.00735.00688.00727.0025479001819861100
2016-12-14728.00732.00701.00702.001098600784691300
2016-12-13730.00738.00717.00725.0014452001051426000
2016-12-12754.00770.00722.00726.0059512004430281900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter