Biogen Inc (BIIB)

BIIB
🏛️ アメリカ →
138.52
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 260.16 261.00 257.00 258.77 0.8M
2023-12-28 262.86 263.98 260.29 260.58 0.8M
2023-12-27 261.59 263.34 260.64 261.93 0.6M
2023-12-26 258.50 261.13 257.80 260.70 0.6M
2023-12-22 255.31 258.78 255.19 257.97 0.7M
2023-12-21 250.03 254.97 250.03 253.86 0.9M
2023-12-20 251.50 253.00 248.10 248.16 0.8M
2023-12-19 250.33 252.87 249.09 251.69 1.3M
2023-12-18 249.70 251.43 247.04 250.33 1.6M
2023-12-15 257.34 259.86 248.01 248.13 3.9M
2023-12-14 257.00 261.46 254.77 256.54 1.9M
2023-12-13 249.27 255.69 248.76 255.56 1.6M
2023-12-12 247.55 250.89 244.11 249.04 1.2M
2023-12-11 248.00 251.19 242.50 246.11 1.4M
2023-12-08 237.65 240.81 236.80 239.29 1.0M
2023-12-07 237.77 239.93 235.74 239.12 1.2M
2023-12-06 230.53 236.00 229.34 233.87 1.0M
2023-12-05 232.00 232.48 229.16 229.57 0.9M
2023-12-04 234.11 236.24 232.32 232.85 0.9M
2023-12-01 233.95 234.76 231.11 234.64 0.7M
2023-11-30 232.68 235.11 229.24 234.08 1.5M
2023-11-29 228.00 234.06 227.42 232.06 1.5M
2023-11-28 227.65 227.65 223.89 227.41 0.8M
2023-11-27 231.25 232.25 227.09 228.79 0.8M
2023-11-24 231.25 232.47 229.37 231.95 0.4M
2023-11-22 230.95 231.41 229.49 231.25 0.5M
2023-11-21 230.40 231.91 228.88 229.57 0.7M
2023-11-20 228.13 231.00 228.13 230.11 0.8M
2023-11-17 230.94 230.94 226.75 228.00 1.4M
2023-11-16 231.22 232.88 227.85 229.46 0.8M
2023-11-15 224.43 231.67 223.17 229.63 1.3M
2023-11-14 226.14 227.46 224.02 225.26 1.0M
2023-11-13 223.24 224.73 220.86 222.59 0.9M
2023-11-10 225.39 226.95 221.39 224.79 1.3M
2023-11-09 231.97 232.11 222.59 224.65 1.6M
2023-11-08 245.69 246.51 229.10 231.69 2.8M
2023-11-07 246.60 248.39 241.52 245.61 1.5M
2023-11-06 249.50 251.50 247.65 248.63 1.1M
2023-11-03 244.20 251.51 243.66 249.50 1.0M
2023-11-02 239.60 242.50 237.38 241.86 0.8M
2023-11-01 238.56 241.06 235.10 239.62 0.8M
2023-10-31 236.69 239.00 236.07 237.54 0.7M
2023-10-30 235.32 237.87 234.39 237.21 0.9M
2023-10-27 240.00 240.28 233.76 234.52 1.1M
2023-10-26 248.41 249.97 241.01 241.08 1.4M
2023-10-25 249.89 250.74 244.61 246.72 1.2M
2023-10-24 253.42 255.53 249.41 252.11 0.8M
2023-10-23 256.34 256.34 251.88 253.39 1.0M
2023-10-20 258.01 260.50 255.46 257.45 1.9M
2023-10-19 263.45 263.45 256.10 257.30 1.2M
2023-10-18 266.68 268.15 263.31 263.50 1.0M
2023-10-17 268.11 269.43 265.73 267.43 0.6M
2023-10-16 262.04 268.75 261.22 267.94 1.2M
2023-10-13 261.18 262.35 258.81 262.26 0.9M
2023-10-12 266.92 268.02 259.39 260.99 1.6M
2023-10-11 265.60 268.44 264.88 266.52 0.8M
2023-10-10 264.48 265.19 262.76 264.14 0.7M
2023-10-09 262.98 264.89 260.00 264.21 0.6M
2023-10-06 259.50 265.18 258.76 263.25 1.1M
2023-10-05 258.00 260.14 255.65 259.77 0.8M
2023-10-04 252.13 257.55 251.54 257.16 1.0M
2023-10-03 251.95 253.75 248.41 251.31 0.8M
2023-10-02 255.85 256.86 251.08 252.86 0.8M
2023-09-29 258.53 259.23 255.25 257.01 0.9M
2023-09-28 258.48 259.35 256.25 257.83 0.6M
2023-09-27 258.44 261.38 255.16 257.52 0.8M
2023-09-26 254.97 258.46 254.04 258.05 0.9M
2023-09-25 257.10 257.10 251.85 255.02 0.8M
2023-09-22 259.33 260.72 257.09 257.68 0.8M
2023-09-21 258.80 260.28 256.77 258.93 1.0M
2023-09-20 257.32 262.48 256.42 260.53 1.1M
2023-09-19 253.66 256.80 253.33 256.67 0.6M
2023-09-18 254.94 256.05 252.62 253.30 0.5M
2023-09-15 256.63 257.58 254.00 254.79 1.4M
2023-09-14 256.63 258.85 256.00 256.32 0.7M
2023-09-13 258.62 260.00 255.05 255.91 0.6M
2023-09-12 258.92 260.57 257.89 258.44 0.6M
2023-09-11 260.12 261.99 258.33 258.92 0.6M
2023-09-08 262.22 262.70 258.62 258.99 0.8M
2023-09-07 263.21 263.27 256.92 261.34 1.2M
2023-09-06 266.47 266.47 261.50 263.72 0.9M
2023-09-05 269.43 270.50 266.11 266.29 0.9M
2023-09-01 269.01 269.72 266.91 267.17 0.5M
2023-08-31 266.83 269.18 265.32 267.36 1.0M
2023-08-30 268.84 269.46 265.25 267.18 0.6M
2023-08-29 265.35 268.15 265.11 268.00 0.5M
2023-08-28 265.40 266.47 263.54 265.05 0.4M
2023-08-25 263.00 264.79 261.09 264.43 0.6M
2023-08-24 263.83 266.49 262.35 262.43 0.5M
2023-08-23 265.74 266.78 263.99 264.80 0.5M
2023-08-22 264.07 265.85 262.67 262.98 0.7M
2023-08-21 260.92 266.25 260.42 265.07 0.8M
2023-08-18 259.79 262.40 259.76 261.15 0.6M
2023-08-17 265.26 265.79 260.94 261.50 0.7M
2023-08-16 270.48 271.07 265.07 265.26 0.6M
2023-08-15 271.56 272.23 266.50 270.22 0.8M
2023-08-14 274.05 274.05 269.96 272.74 0.7M
2023-08-11 268.00 276.52 267.44 273.68 0.9M
2023-08-10 271.68 272.57 268.77 269.06 0.9M
2023-08-09 273.51 275.65 270.71 271.29 0.6M
2023-08-08 271.84 278.95 271.65 274.14 1.4M
2023-08-07 262.96 271.76 262.96 271.23 1.2M
2023-08-04 267.04 269.94 266.68 268.92 0.9M
2023-08-03 270.08 271.11 266.78 267.75 1.0M
2023-08-02 269.70 275.87 269.15 271.56 1.3M
2023-08-01 269.36 269.68 266.49 269.30 1.1M
2023-07-31 264.26 273.46 263.53 270.19 1.4M
2023-07-28 263.30 268.26 256.13 265.23 3.2M
2023-07-27 265.73 267.02 262.40 262.79 1.3M
2023-07-26 270.00 270.00 263.09 265.25 1.5M
2023-07-25 279.86 280.42 264.37 270.31 2.5M
2023-07-24 276.54 278.41 275.70 277.00 1.2M
2023-07-21 276.10 278.12 274.33 276.74 2.8M
2023-07-20 278.00 279.90 273.47 274.70 1.6M
2023-07-19 276.17 278.95 275.84 276.89 0.9M
2023-07-18 278.40 281.12 275.77 276.17 1.1M
2023-07-17 278.42 280.49 276.22 278.40 1.2M
2023-07-14 278.94 280.00 276.12 278.93 0.9M
2023-07-13 278.93 280.86 276.40 277.97 1.0M
2023-07-12 280.17 281.68 277.29 277.62 1.1M
2023-07-11 280.00 280.52 276.02 279.84 0.9M
2023-07-10 275.00 282.74 275.00 281.58 1.3M
2023-07-07 285.58 286.54 274.75 275.07 2.9M
2023-07-06 285.95 286.92 282.48 284.99 1.1M
2023-07-05 285.45 287.60 283.84 285.89 0.7M
2023-07-03 282.87 285.65 281.24 285.44 0.4M
2023-06-30 284.96 286.50 282.91 284.85 1.1M
2023-06-29 282.71 285.45 280.59 282.13 0.9M
2023-06-28 282.95 285.68 281.29 284.02 0.6M
2023-06-27 281.91 283.49 277.71 282.95 0.9M
2023-06-26 283.87 283.95 279.56 281.58 0.8M
2023-06-23 293.35 293.52 283.97 284.52 1.4M
2023-06-22 294.25 296.46 291.58 293.95 0.9M
2023-06-21 294.04 294.84 289.83 294.36 0.8M
2023-06-20 296.00 298.73 293.65 293.79 1.0M
2023-06-16 300.57 304.79 296.20 297.48 1.9M
2023-06-15 299.77 300.00 293.21 297.83 1.5M
2023-06-14 304.60 306.52 296.09 299.99 1.5M
2023-06-13 310.84 312.76 299.52 304.60 1.5M
2023-06-12 319.76 319.76 310.00 313.41 1.5M
2023-06-09 308.88 308.88 308.88 308.88 0.0M
2023-06-08 310.69 311.28 303.69 308.88 1.2M
2023-06-07 299.63 309.30 294.04 304.90 2.0M
2023-06-06 303.65 304.76 298.32 299.79 0.9M
2023-06-05 299.67 304.29 299.59 302.13 1.1M
2023-06-02 302.53 303.17 297.68 300.20 0.8M
2023-06-01 301.02 308.38 300.19 302.41 1.0M
2023-05-31 298.69 299.58 294.81 296.41 1.6M
2023-05-30 297.92 298.95 295.00 298.69 0.8M
2023-05-26 298.51 299.11 294.83 298.66 0.9M
2023-05-25 298.51 298.89 291.64 297.13 1.1M
2023-05-24 301.82 302.31 298.33 301.56 0.8M
2023-05-23 305.23 306.87 302.33 303.15 0.8M
2023-05-22 309.93 310.47 306.13 306.87 0.5M
2023-05-19 307.00 310.50 306.52 308.48 0.6M
2023-05-18 305.85 306.23 301.94 305.45 0.6M
2023-05-17 308.25 308.25 302.15 306.25 0.6M
2023-05-16 310.60 310.64 306.11 307.61 0.6M
2023-05-15 310.00 312.48 309.15 311.87 0.5M
2023-05-12 310.97 311.41 307.70 309.60 0.4M
2023-05-11 313.50 313.59 308.65 310.56 0.7M
2023-05-10 315.19 315.78 310.71 313.26 0.8M
2023-05-09 311.87 315.69 311.09 314.00 0.9M
2023-05-08 317.48 317.48 310.00 314.37 0.9M
2023-05-05 313.81 319.74 310.66 318.06 1.7M
2023-05-04 311.42 314.37 309.59 313.57 1.2M
2023-05-03 315.00 316.69 309.55 311.00 2.8M
2023-05-02 309.20 311.89 305.26 309.28 1.1M
2023-05-01 305.75 312.23 304.22 311.11 1.3M
2023-04-28 293.91 305.50 293.37 304.23 2.0M
2023-04-27 288.00 294.09 285.55 293.72 1.5M
2023-04-26 278.59 289.24 274.90 288.04 1.8M
2023-04-25 291.05 294.00 280.72 282.41 1.5M
2023-04-24 293.99 295.25 292.17 293.03 1.1M
2023-04-21 290.60 294.19 289.51 293.99 0.8M
2023-04-20 290.24 291.58 289.26 290.27 0.7M
2023-04-19 292.69 293.85 291.98 292.27 0.5M
2023-04-18 292.36 294.62 290.07 293.83 0.7M
2023-04-17 294.00 294.22 290.05 292.20 0.8M
2023-04-14 288.55 289.39 285.05 288.13 0.6M
2023-04-13 286.26 290.90 285.45 289.70 0.7M
2023-04-12 284.57 287.09 283.60 285.79 0.6M
2023-04-11 283.32 285.47 282.49 283.69 0.6M
2023-04-10 285.40 285.65 280.29 282.86 0.5M
2023-04-06 285.06 287.77 283.80 286.80 0.7M
2023-04-05 276.00 285.36 275.33 283.99 1.0M
2023-04-04 277.11 277.58 273.39 275.25 0.6M
2023-04-03 276.34 279.07 275.68 277.34 0.8M
2023-03-31 275.44 279.00 275.44 278.03 1.2M
2023-03-30 275.73 276.38 272.64 275.13 0.7M
2023-03-29 271.12 274.62 270.89 274.01 0.8M
2023-03-28 270.06 271.90 268.78 270.25 0.6M
2023-03-27 270.81 272.43 269.48 269.98 0.6M
2023-03-24 265.44 271.36 263.15 270.03 1.0M
2023-03-23 262.84 267.45 262.50 265.17 0.7M
2023-03-22 266.11 267.25 260.95 261.22 0.5M
2023-03-21 268.97 268.99 264.14 266.15 0.6M
2023-03-20 264.65 268.79 262.76 267.91 0.9M
2023-03-17 264.79 265.21 260.74 263.16 1.6M
2023-03-16 259.46 267.16 259.37 265.25 1.0M
2023-03-15 260.18 262.99 258.23 262.37 0.7M
2023-03-14 262.17 265.81 259.30 262.35 1.1M
2023-03-13 256.56 261.30 255.41 258.55 1.0M
2023-03-10 258.99 262.88 254.80 256.56 0.9M
2023-03-09 264.19 264.85 258.23 258.99 0.9M
2023-03-08 264.88 265.80 261.72 263.02 0.6M
2023-03-07 271.00 271.01 263.99 264.88 0.6M
2023-03-06 270.50 272.64 267.80 270.25 1.1M
2023-03-03 269.01 271.07 267.73 270.27 0.8M
2023-03-02 270.63 271.99 268.47 268.75 0.7M
2023-03-01 267.97 275.38 267.53 272.21 1.2M
2023-02-28 267.76 270.49 266.78 269.86 1.1M
2023-02-27 272.26 274.65 269.00 269.20 0.8M
2023-02-24 269.71 273.27 267.53 270.02 0.9M
2023-02-23 273.08 275.01 269.02 271.95 0.9M
2023-02-22 272.37 275.25 271.63 272.55 0.8M
2023-02-21 277.44 277.75 271.68 271.93 1.0M
2023-02-17 270.91 278.86 269.25 278.38 0.8M
2023-02-16 277.93 277.93 270.00 271.53 1.5M
2023-02-15 288.00 288.37 275.52 278.98 1.6M
2023-02-14 289.82 292.75 284.76 289.08 1.0M
2023-02-13 284.45 290.76 282.31 290.46 0.8M
2023-02-10 286.74 287.73 283.79 286.30 0.7M
2023-02-09 286.11 292.17 286.11 287.00 0.9M
2023-02-08 288.70 291.43 285.21 285.45 0.7M
2023-02-07 286.50 292.42 285.10 291.43 0.8M
2023-02-06 285.08 292.26 285.08 288.28 0.8M
2023-02-03 288.57 291.10 282.52 283.63 0.8M
2023-02-02 291.62 293.47 285.70 287.52 1.0M
2023-02-01 289.57 293.23 286.13 291.60 0.8M
2023-01-31 287.00 290.97 286.77 290.90 0.9M
2023-01-30 287.44 290.08 284.38 285.94 0.6M
2023-01-27 292.36 295.90 289.94 290.08 0.9M
2023-01-26 292.34 293.01 289.67 291.92 0.6M
2023-01-25 291.44 292.79 288.37 292.34 0.7M
2023-01-24 291.93 293.34 289.33 291.88 0.9M
2023-01-23 285.97 292.32 285.52 291.93 1.6M
2023-01-20 282.36 286.40 280.28 285.77 1.1M
2023-01-19 281.40 284.36 280.13 280.13 0.6M
2023-01-18 290.58 291.91 282.65 283.47 1.3M
2023-01-17 287.32 290.13 286.33 289.59 1.2M
2023-01-13 286.99 289.51 285.15 288.04 1.0M
2023-01-12 283.95 288.21 280.06 288.08 1.2M
2023-01-11 281.85 285.33 281.24 285.03 1.4M
2023-01-10 276.83 283.38 275.32 281.46 1.4M
2023-01-09 280.54 281.99 269.06 274.72 1.7M
2023-01-06 276.01 292.59 272.44 279.25 3.7M
2023-01-05 269.33 272.80 265.32 271.59 1.2M
2023-01-04 275.38 275.44 269.88 270.81 1.1M
2023-01-03 276.73 278.00 272.39 272.63 1.1M