KabuInsight

ＢＩＰＲＯＧＹ

8056
プライム/情報･通信業/BIPROGY Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,620.04,674.04,602.04,673.0+71.0+1.54%708,500
2026-03-124,518.04,612.04,496.04,602.0+31.0+0.68%686,400
2026-03-114,589.04,635.04,530.04,571.0-51.0-1.10%586,300
2026-03-104,642.04,642.04,549.04,622.0-6.0-0.13%784,400
2026-03-094,354.04,628.04,354.04,628.0+20.0+0.43%756,200
2026-03-064,550.04,642.04,506.04,608.0+109.0+2.42%551,400
2026-03-054,581.04,581.04,437.04,499.0-12.0-0.27%767,700
2026-03-044,533.04,538.04,418.04,511.0+3.0+0.07%795,500
2026-03-034,516.04,518.04,434.04,508.0+5.0+0.11%902,000
2026-03-024,467.04,557.04,455.04,503.0-244.0-5.14%814,900
2026-02-274,771.04,792.04,687.04,747.0+92.0+1.98%616,700
2026-02-264,504.04,687.04,495.04,655.0+169.0+3.77%563,300
2026-02-254,439.04,512.04,409.04,486.0+108.0+2.47%699,800
2026-02-244,472.04,472.04,334.04,378.0-280.0-6.01%869,200
2026-02-204,726.04,731.04,625.04,658.0-96.0-2.02%575,600
2026-02-194,729.04,763.04,685.04,754.0+68.0+1.45%341,500
2026-02-184,686.04,709.04,635.04,686.0+11.0+0.24%481,300
2026-02-174,682.04,712.04,606.04,675.0-12.0-0.26%505,500
2026-02-164,657.04,687.04,558.04,687.0+31.0+0.67%565,600
2026-02-134,742.04,756.04,605.04,656.0-171.0-3.54%464,600
2026-02-124,863.04,896.04,798.04,827.0-98.0-1.99%493,600
2026-02-104,784.04,925.04,714.04,925.0+211.0+4.48%712,700
2026-02-094,831.04,832.04,659.04,714.0+14.0+0.30%622,600
2026-02-064,680.04,700.04,590.04,700.0+16.0+0.34%739,800
2026-02-054,739.04,800.04,581.04,684.0+15.0+0.32%2,079,800
2026-02-045,022.05,081.04,612.04,669.0-453.0-8.84%969,400
2026-02-035,092.05,127.05,048.05,122.0+30.0+0.59%367,700
2026-02-025,214.05,247.05,092.05,092.0-35.0-0.68%423,700
2026-01-305,161.05,176.05,110.05,127.0-24.0-0.47%401,500
2026-01-295,194.05,207.05,108.05,151.0-43.0-0.83%483,500
2026-01-285,186.05,250.05,167.05,194.0-55.0-1.05%445,100
2026-01-275,217.05,258.05,180.05,249.0+36.0+0.69%278,300
2026-01-265,277.05,301.05,209.05,213.0-96.0-1.81%332,500
2026-01-235,335.05,350.05,267.05,309.0+74.0+1.41%247,100
2026-01-225,230.05,302.05,225.05,235.0+11.0+0.21%364,700
2026-01-215,288.05,368.05,224.05,224.0-116.0-2.17%271,300
2026-01-205,391.05,425.05,340.05,340.0-60.0-1.11%205,000
2026-01-195,380.05,440.05,380.05,400.0+24.0+0.45%176,300
2026-01-165,417.05,490.05,353.05,376.0-83.0-1.52%283,600
2026-01-155,441.05,497.05,416.05,459.0-33.0-0.60%294,100
2026-01-145,544.05,586.05,461.05,492.0-52.0-0.94%220,600
2026-01-135,538.05,576.05,484.05,544.0+47.0+0.86%297,000
2026-01-095,491.05,528.05,457.05,497.0+55.0+1.01%278,000
2026-01-085,460.05,508.05,419.05,442.0+19.0+0.35%416,900
2026-01-075,400.05,460.05,388.05,423.0-77.0-1.40%310,300
2026-01-065,401.05,514.05,398.05,500.0+110.0+2.04%354,200
2026-01-055,433.05,464.05,366.05,390.0-24.0-0.44%331,200
2025-12-305,460.05,465.05,413.05,414.0-35.0-0.64%208,400
2025-12-295,460.05,466.05,409.05,449.0-8.0-0.15%146,100
2025-12-265,479.05,506.05,436.05,457.0-12.0-0.22%137,700
2025-12-255,489.05,489.05,437.05,469.0-8.0-0.15%103,600
2025-12-245,541.05,558.05,451.05,477.0-43.0-0.78%178,000
2025-12-235,530.05,570.05,517.05,520.0+19.0+0.35%291,600
2025-12-225,552.05,567.05,466.05,501.0-47.0-0.85%411,800
2025-12-195,515.05,570.05,495.05,548.0+37.0+0.67%360,200
2025-12-185,501.05,530.05,469.05,511.0+43.0+0.79%353,700
2025-12-175,461.05,499.05,444.05,468.0+46.0+0.85%356,800
2025-12-165,429.05,450.05,410.05,422.0-48.0-0.88%178,700
2025-12-155,478.05,535.05,438.05,470.0+24.0+0.44%253,200
2025-12-125,418.05,487.05,391.05,446.0+24.0+0.44%419,100
2025-12-115,513.05,520.05,421.05,422.0-60.0-1.09%244,700
2025-12-105,493.05,540.05,454.05,482.0+40.0+0.74%414,200
2025-12-095,600.05,600.05,421.05,442.0-124.0-2.23%612,800
2025-12-085,481.05,567.05,360.05,566.0+47.0+0.85%641,200
2025-12-055,640.05,670.05,510.05,519.0-137.0-2.42%391,900
2025-12-045,600.05,687.05,600.05,656.0+21.0+0.37%292,400
2025-12-035,677.05,706.05,635.05,635.0+13.0+0.23%427,000
2025-12-025,785.05,793.05,556.05,622.0-125.0-2.18%1,000,000
2025-12-015,999.06,000.05,597.05,747.0-274.0-4.55%943,000
2025-11-286,089.06,102.05,982.06,021.0-54.0-0.89%296,200
2025-11-276,100.06,135.06,061.06,075.0+2.0+0.03%217,100
2025-11-266,008.06,147.06,001.06,073.0+9.0+0.15%353,900
2025-11-256,150.06,200.06,007.06,064.0-45.0-0.74%367,500
2025-11-216,010.06,136.06,008.06,109.0+78.0+1.29%350,700
2025-11-205,950.06,048.05,950.06,031.0+137.0+2.32%375,000
2025-11-195,792.05,949.05,771.05,894.0+102.0+1.76%341,600
2025-11-185,911.05,944.05,775.05,792.0-118.0-2.00%269,600
2025-11-175,795.05,910.05,700.05,910.0+60.0+1.03%333,900
2025-11-145,787.05,857.05,774.05,850.0+36.0+0.62%308,900
2025-11-135,805.05,842.05,751.05,814.0+38.0+0.66%295,300
2025-11-125,709.05,840.05,697.05,776.0+91.0+1.60%454,200
2025-11-115,690.05,767.05,644.05,685.0+3.0+0.05%568,400
2025-11-105,723.05,728.05,627.05,682.0+3.0+0.05%424,200
2025-11-075,536.05,685.05,490.05,679.0+174.0+3.16%1,114,800
2025-11-065,640.05,810.05,481.05,505.0-651.0-10.58%2,284,200
2025-11-056,174.06,200.06,033.06,156.0-4.0-0.06%576,500
2025-11-046,201.06,209.06,105.06,160.0-76.0-1.22%517,400
2025-10-316,172.06,273.06,160.06,236.0+132.0+2.16%661,100
2025-10-305,987.06,131.05,922.06,104.0+165.0+2.78%592,700
2025-10-296,025.06,043.05,845.05,939.0-73.0-1.21%447,700
2025-10-286,144.06,200.05,983.06,012.0-149.0-2.42%280,200
2025-10-276,139.06,208.06,136.06,161.0+49.0+0.80%323,100
2025-10-246,077.06,127.06,045.06,112.0+11.0+0.18%220,600
2025-10-236,060.06,141.06,050.06,101.0+10.0+0.16%234,100
2025-10-226,035.06,122.05,997.06,091.0+95.0+1.58%278,000
2025-10-215,893.06,010.05,887.05,996.0+80.0+1.35%323,000
2025-10-205,948.05,948.05,858.05,916.0+68.0+1.16%186,100
2025-10-175,915.05,915.05,832.05,848.0-54.0-0.91%197,100
2025-10-165,996.06,056.05,897.05,902.0-82.0-1.37%244,000
2025-10-155,936.06,001.05,921.05,984.0+52.0+0.88%293,900
2025-10-145,950.05,992.05,870.05,932.0-49.0-0.82%408,100
2025-10-106,051.06,113.05,973.05,981.0-155.0-2.53%297,600
2025-10-096,060.06,150.06,052.06,136.0+79.0+1.30%577,800
2025-10-085,992.06,118.05,976.06,057.0+43.0+0.71%528,000
2025-10-075,946.06,025.05,892.06,014.0+55.0+0.92%649,300
2025-10-065,929.06,051.05,876.05,959.0+116.0+1.99%629,700
2025-10-035,913.05,951.05,827.05,843.0-29.0-0.49%415,700
2025-10-025,966.05,983.05,871.05,872.0-105.0-1.76%383,500
2025-10-015,980.06,020.05,929.05,977.0-61.0-1.01%328,900
2025-09-306,080.06,099.06,013.06,038.0+8.0+0.13%236,300
2025-09-296,212.06,215.06,020.06,030.0-178.0-2.87%186,300
2025-09-266,166.06,266.06,160.06,208.0-21.0-0.34%214,200
2025-09-256,209.06,229.06,170.06,229.0+19.0+0.31%205,600
2025-09-246,237.06,279.06,156.06,210.0-24.0-0.38%211,100
2025-09-226,283.06,314.06,233.06,234.0-83.0-1.31%198,800
2025-09-196,395.06,445.06,312.06,317.0-74.0-1.16%573,600
2025-09-186,401.06,448.06,357.06,391.0+11.0+0.17%149,900
2025-09-176,399.06,473.06,340.06,380.0-37.0-0.58%165,300
2025-09-166,425.06,473.06,393.06,417.0-8.0-0.12%182,100
2025-09-126,400.06,457.06,337.06,425.0——274,000

直近120営業日分を表示