Biprogy株式会社 (8056)

8056
🏛️ 日本 →
6,030.00
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
09:00 6,178.00 6,208.00 6,170.00 6,207.00 12.3K
09:05 6,209.00 6,229.00 6,203.00 6,203.00 3.1K
09:10 6,196.00 6,208.00 6,192.00 6,208.00 2.7K
09:15 6,213.00 6,213.00 6,200.00 6,210.00 4.2K
09:20 6,211.00 6,216.00 6,200.00 6,203.00 1.0K
09:25 6,199.00 6,213.00 6,196.00 6,213.00 2.4K
09:30 6,214.00 6,216.00 6,212.00 6,216.00 0.6K
09:35 6,230.00 6,243.00 6,229.00 6,236.00 3.6K
09:40 6,237.00 6,242.00 6,233.00 6,242.00 1.4K
09:45 6,238.00 6,244.00 6,238.00 6,244.00 1.8K
09:50 6,246.00 6,247.00 6,234.00 6,247.00 1.0K
09:55 6,249.00 6,254.00 6,249.00 6,254.00 1.2K
10:00 6,252.00 6,258.00 6,247.00 6,247.00 1.4K
10:05 6,248.00 6,251.00 6,248.00 6,251.00 1.1K
10:10 6,252.00 6,253.00 6,252.00 6,253.00 0.3K
10:15 6,256.00 6,264.00 6,256.00 6,264.00 1.5K
10:20 6,266.00 6,266.00 6,259.00 6,259.00 1.1K
10:25 6,254.00 6,260.00 6,254.00 6,259.00 0.9K
10:30 6,248.00 6,251.00 6,248.00 6,251.00 0.3K
10:35 6,256.00 6,257.00 6,255.00 6,255.00 0.5K
10:40 6,257.00 6,264.00 6,257.00 6,264.00 0.7K
10:45 6,263.00 6,266.00 6,263.00 6,266.00 0.7K
10:50 6,255.00 6,257.00 6,255.00 6,257.00 0.5K
10:55 6,258.00 6,258.00 6,250.00 6,250.00 1.4K
11:00 6,247.00 6,250.00 6,247.00 6,250.00 0.3K
11:05 6,248.00 6,252.00 6,248.00 6,252.00 1.5K
11:10 6,250.00 6,254.00 6,250.00 6,254.00 1.1K
11:15 6,257.00 6,258.00 6,255.00 6,256.00 0.7K
11:20 6,252.00 6,252.00 6,243.00 6,243.00 1.3K
11:25 6,238.00 6,238.00 6,231.00 6,231.00 0.5K
11:30 6,230.00 6,230.00 6,230.00 6,230.00 0.3K
12:30 6,230.00 6,230.00 6,208.00 6,216.00 8.3K
12:35 6,213.00 6,217.00 6,212.00 6,214.00 0.9K
12:40 6,212.00 6,212.00 6,197.00 6,197.00 1.6K
12:45 6,203.00 6,206.00 6,201.00 6,206.00 2.5K
12:50 6,213.00 6,214.00 6,210.00 6,214.00 0.7K
12:55 6,217.00 6,223.00 6,217.00 6,222.00 0.3K
13:00 6,220.00 6,220.00 6,215.00 6,215.00 1.1K
13:05 6,218.00 6,218.00 6,214.00 6,217.00 1.1K
13:10 6,221.00 6,226.00 6,221.00 6,226.00 1.0K
13:15 6,222.00 6,222.00 6,222.00 6,222.00 0.2K
13:20 6,223.00 6,223.00 6,214.00 6,214.00 0.8K
13:25 6,218.00 6,218.00 6,212.00 6,212.00 0.4K
13:30 6,211.00 6,211.00 6,205.00 6,205.00 0.9K
13:35 6,208.00 6,216.00 6,208.00 6,216.00 2.3K
13:40 6,216.00 6,220.00 6,216.00 6,220.00 0.5K
13:45 6,217.00 6,217.00 6,211.00 6,211.00 0.9K
13:50 6,210.00 6,210.00 6,208.00 6,208.00 0.7K
13:55 6,205.00 6,206.00 6,202.00 6,206.00 1.4K
14:00 6,205.00 6,212.00 6,205.00 6,210.00 1.4K
14:05 6,208.00 6,208.00 6,204.00 6,204.00 0.7K
14:10 6,204.00 6,205.00 6,204.00 6,205.00 0.7K
14:15 6,204.00 6,205.00 6,201.00 6,201.00 0.5K
14:20 6,200.00 6,200.00 6,192.00 6,194.00 3.3K
14:25 6,196.00 6,201.00 6,196.00 6,198.00 0.8K
14:30 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
14:35 6,193.00 6,194.00 6,190.00 6,194.00 1.2K
14:40 6,197.00 6,201.00 6,197.00 6,201.00 1.4K
14:45 6,199.00 6,202.00 6,199.00 6,202.00 0.6K
14:50 6,203.00 6,206.00 6,201.00 6,206.00 2.2K
14:55 6,209.00 6,210.00 6,199.00 6,199.00 2.3K
15:00 6,200.00 6,207.00 6,200.00 6,204.00 1.2K
15:05 6,204.00 6,207.00 6,200.00 6,202.00 1.4K
15:10 6,201.00 6,202.00 6,200.00 6,202.00 1.7K
15:15 6,200.00 6,209.00 6,196.00 6,209.00 5.1K
15:20 6,207.00 6,223.00 6,204.00 6,218.00 6.5K
15:30 6,208.00 6,208.00 6,208.00 6,208.00 106.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 6,212.00 6,215.00 6,020.00 6,030.00 0.2M
2025-09-26 6,166.00 6,266.00 6,160.00 6,208.00 0.2M
2025-09-25 6,209.00 6,229.00 6,170.00 6,229.00 0.2M
2025-09-24 6,237.00 6,279.00 6,156.00 6,210.00 0.2M
2025-09-22 6,283.00 6,314.00 6,233.00 6,234.00 0.2M
2025-09-19 6,395.00 6,445.00 6,312.00 6,317.00 0.6M
2025-09-18 6,401.00 6,448.00 6,357.00 6,391.00 0.1M
2025-09-17 6,399.00 6,473.00 6,340.00 6,380.00 0.2M
2025-09-16 6,425.00 6,473.00 6,393.00 6,417.00 0.2M
2025-09-12 6,400.00 6,457.00 6,337.00 6,425.00 0.3M
2025-09-11 6,354.00 6,425.00 6,313.00 6,355.00 0.2M
2025-09-10 6,320.00 6,435.00 6,320.00 6,417.00 0.2M
2025-09-09 6,346.00 6,404.00 6,309.00 6,320.00 0.2M
2025-09-08 6,300.00 6,360.00 6,289.00 6,344.00 0.2M
2025-09-05 6,222.00 6,282.00 6,172.00 6,241.00 0.2M
2025-09-04 6,243.00 6,292.00 6,207.00 6,244.00 0.2M
2025-09-03 6,183.00 6,242.00 6,163.00 6,242.00 0.2M
2025-09-02 6,242.00 6,288.00 6,204.00 6,221.00 0.2M
2025-09-01 6,265.00 6,338.00 6,205.00 6,242.00 0.2M
2025-08-29 6,321.00 6,395.00 6,321.00 6,365.00 0.2M
2025-08-28 6,343.00 6,366.00 6,295.00 6,349.00 0.2M
2025-08-27 6,266.00 6,390.00 6,266.00 6,337.00 0.3M
2025-08-26 6,409.00 6,409.00 6,242.00 6,252.00 0.3M
2025-08-25 6,427.00 6,427.00 6,368.00 6,409.00 0.2M
2025-08-22 6,377.00 6,445.00 6,303.00 6,438.00 0.2M
2025-08-21 6,445.00 6,469.00 6,342.00 6,360.00 0.2M
2025-08-20 6,501.00 6,510.00 6,407.00 6,445.00 0.2M
2025-08-19 6,480.00 6,511.00 6,426.00 6,504.00 0.2M
2025-08-18 6,386.00 6,495.00 6,363.00 6,485.00 0.3M
2025-08-15 6,470.00 6,495.00 6,356.00 6,379.00 0.2M
2025-08-14 6,511.00 6,520.00 6,426.00 6,439.00 0.3M
2025-08-13 6,496.00 6,594.00 6,474.00 6,540.00 0.2M
2025-08-12 6,437.00 6,567.00 6,422.00 6,525.00 0.3M
2025-08-08 6,486.00 6,541.00 6,441.00 6,466.00 0.2M
2025-08-07 6,460.00 6,560.00 6,455.00 6,475.00 0.2M
2025-08-06 6,351.00 6,471.00 6,330.00 6,423.00 0.3M
2025-08-05 6,305.00 6,390.00 6,239.00 6,381.00 0.3M
2025-08-04 6,260.00 6,368.00 6,260.00 6,332.00 0.4M
2025-08-01 5,940.00 6,331.00 5,940.00 6,322.00 0.7M
2025-07-31 6,005.00 6,150.00 5,989.00 6,093.00 0.4M
2025-07-30 5,900.00 6,057.00 5,900.00 6,040.00 0.4M
2025-07-29 5,785.00 5,903.00 5,735.00 5,900.00 0.3M
2025-07-28 5,942.00 5,942.00 5,809.00 5,809.00 0.3M
2025-07-25 5,941.00 6,005.00 5,915.00 5,995.00 0.3M
2025-07-24 5,857.00 5,942.00 5,833.00 5,941.00 0.3M
2025-07-23 5,889.00 5,902.00 5,767.00 5,841.00 0.3M
2025-07-22 5,880.00 5,957.00 5,876.00 5,889.00 0.2M
2025-07-18 5,957.00 5,970.00 5,935.00 5,935.00 0.2M
2025-07-17 5,916.00 5,975.00 5,902.00 5,958.00 0.2M
2025-07-16 5,875.00 5,910.00 5,840.00 5,877.00 0.2M
2025-07-15 5,883.00 5,892.00 5,821.00 5,875.00 0.2M
2025-07-14 5,840.00 5,880.00 5,788.00 5,866.00 0.2M
2025-07-11 5,898.00 5,966.00 5,843.00 5,858.00 0.3M
2025-07-10 5,912.00 5,929.00 5,855.00 5,883.00 0.3M
2025-07-09 5,984.00 5,984.00 5,819.00 5,912.00 0.3M
2025-07-08 6,014.00 6,043.00 5,963.00 5,996.00 0.3M
2025-07-07 5,970.00 5,998.00 5,960.00 5,995.00 0.2M
2025-07-04 5,943.00 5,958.00 5,901.00 5,938.00 0.2M
2025-07-03 6,064.00 6,089.00 5,928.00 5,963.00 0.4M
2025-07-02 6,070.00 6,137.00 6,005.00 6,013.00 0.3M
2025-07-01 6,026.00 6,080.00 6,024.00 6,039.00 0.3M
2025-06-30 6,049.00 6,080.00 6,000.00 6,026.00 0.3M
2025-06-27 5,931.00 5,988.00 5,919.00 5,979.00 0.4M
2025-06-26 5,925.00 5,934.00 5,888.00 5,931.00 0.3M
2025-06-25 5,902.00 5,922.00 5,873.00 5,911.00 0.3M
2025-06-24 6,009.00 6,009.00 5,934.00 5,944.00 0.2M
2025-06-23 5,961.00 5,961.00 5,901.00 5,959.00 0.2M
2025-06-20 5,973.00 6,021.00 5,961.00 5,962.00 0.4M
2025-06-19 6,050.00 6,087.00 5,994.00 6,064.00 0.2M
2025-06-18 6,038.00 6,079.00 6,014.00 6,042.00 0.3M
2025-06-17 5,996.00 6,073.00 5,982.00 6,038.00 0.2M
2025-06-16 6,063.00 6,063.00 5,986.00 6,046.00 0.3M
2025-06-13 5,991.00 6,052.00 5,965.00 6,000.00 0.4M
2025-06-12 6,029.00 6,073.00 6,007.00 6,046.00 0.3M
2025-06-11 5,997.00 6,056.00 5,935.00 5,964.00 0.4M
2025-06-10 5,901.00 5,968.00 5,901.00 5,935.00 0.4M
2025-06-09 5,890.00 5,932.00 5,812.00 5,929.00 0.3M
2025-06-06 5,860.00 5,860.00 5,790.00 5,816.00 0.3M
2025-06-05 5,731.00 5,877.00 5,731.00 5,838.00 0.4M
2025-06-04 5,824.00 5,832.00 5,736.00 5,831.00 0.3M
2025-06-03 5,833.00 5,850.00 5,785.00 5,836.00 0.2M
2025-06-02 5,701.00 5,834.00 5,701.00 5,833.00 0.3M
2025-05-30 5,788.00 5,836.00 5,740.00 5,836.00 0.5M
2025-05-29 5,735.00 5,833.00 5,721.00 5,800.00 0.3M
2025-05-28 5,798.00 5,798.00 5,710.00 5,735.00 0.3M
2025-05-27 5,751.00 5,769.00 5,705.00 5,746.00 0.3M
2025-05-26 5,653.00 5,737.00 5,649.00 5,711.00 0.3M
2025-05-23 5,613.00 5,658.00 5,598.00 5,628.00 0.4M
2025-05-22 5,610.00 5,641.00 5,552.00 5,599.00 0.4M
2025-05-21 5,600.00 5,642.00 5,488.00 5,571.00 0.4M
2025-05-20 5,565.00 5,575.00 5,450.00 5,463.00 0.4M
2025-05-19 5,456.00 5,500.00 5,436.00 5,500.00 0.3M
2025-05-16 5,490.00 5,544.00 5,448.00 5,456.00 0.4M
2025-05-15 5,388.00 5,458.00 5,386.00 5,442.00 0.5M
2025-05-14 5,485.00 5,536.00 5,469.00 5,497.00 0.4M
2025-05-13 5,534.00 5,546.00 5,449.00 5,483.00 0.4M
2025-05-12 5,555.00 5,600.00 5,526.00 5,562.00 0.4M
2025-05-09 5,367.00 5,575.00 5,367.00 5,500.00 0.5M
2025-05-08 5,420.00 5,473.00 5,348.00 5,383.00 0.5M
2025-05-07 5,458.00 5,555.00 5,417.00 5,420.00 0.7M
2025-05-02 5,347.00 5,450.00 5,307.00 5,427.00 1.4M
2025-05-01 5,223.00 5,373.00 5,202.00 5,373.00 2.1M
2025-04-30 4,686.00 4,695.00 4,594.00 4,673.00 0.5M
2025-04-28 4,548.00 4,665.00 4,544.00 4,624.00 0.3M
2025-04-25 4,579.00 4,623.00 4,530.00 4,579.00 0.3M
2025-04-24 4,653.00 4,665.00 4,530.00 4,550.00 0.2M
2025-04-23 4,678.00 4,687.00 4,634.00 4,663.00 0.3M
2025-04-22 4,600.00 4,680.00 4,595.00 4,609.00 0.2M
2025-04-21 4,571.00 4,600.00 4,526.00 4,578.00 0.2M
2025-04-18 4,499.00 4,571.00 4,477.00 4,571.00 0.1M
2025-04-17 4,452.00 4,535.00 4,447.00 4,499.00 0.2M
2025-04-16 4,433.00 4,452.00 4,414.00 4,433.00 0.2M
2025-04-15 4,415.00 4,458.00 4,402.00 4,424.00 0.2M
2025-04-14 4,410.00 4,476.00 4,403.00 4,419.00 0.3M
2025-04-11 4,314.00 4,414.00 4,291.00 4,413.00 0.2M
2025-04-10 4,450.00 4,536.00 4,366.00 4,509.00 0.3M
2025-04-09 4,271.00 4,303.00 4,154.00 4,267.00 0.3M
2025-04-08 4,231.00 4,373.00 4,205.00 4,288.00 0.4M
2025-04-07 4,118.00 4,300.00 4,079.00 4,161.00 0.4M
2025-04-04 4,549.00 4,572.00 4,401.00 4,468.00 0.4M
2025-04-03 4,525.00 4,557.00 4,477.00 4,557.00 0.3M
2025-04-02 4,676.00 4,679.00 4,611.00 4,620.00 0.3M
2025-04-01 4,637.00 4,775.00 4,637.00 4,658.00 0.4M
2025-03-31 4,630.00 4,630.00 4,538.00 4,583.00 0.3M
2025-03-28 4,740.00 4,757.00 4,673.00 4,673.00 0.4M
2025-03-27 4,583.00 4,680.00 4,576.00 4,680.00 0.3M
2025-03-26 4,560.00 4,594.00 4,510.00 4,573.00 0.2M
2025-03-25 4,555.00 4,564.00 4,501.00 4,541.00 0.1M
2025-03-24 4,530.00 4,569.00 4,500.00 4,526.00 0.2M
2025-03-21 4,549.00 4,561.00 4,489.00 4,509.00 0.2M
2025-03-19 4,512.00 4,535.00 4,488.00 4,525.00 0.2M
2025-03-18 4,522.00 4,550.00 4,485.00 4,524.00 0.3M
2025-03-17 4,503.00 4,515.00 4,457.00 4,470.00 0.2M
2025-03-14 4,404.00 4,457.00 4,381.00 4,441.00 0.2M
2025-03-13 4,480.00 4,512.00 4,377.00 4,417.00 0.3M
2025-03-12 4,369.00 4,491.00 4,333.00 4,476.00 0.4M
2025-03-11 4,360.00 4,409.00 4,279.00 4,357.00 0.3M
2025-03-10 4,507.00 4,524.00 4,441.00 4,495.00 0.3M
2025-03-07 4,443.00 4,563.00 4,440.00 4,507.00 0.3M
2025-03-06 4,489.00 4,511.00 4,460.00 4,470.00 0.2M
2025-03-05 4,462.00 4,550.00 4,410.00 4,508.00 0.2M
2025-03-04 4,351.00 4,427.00 4,343.00 4,427.00 0.3M
2025-03-03 4,337.00 4,371.00 4,305.00 4,369.00 0.2M
2025-02-28 4,378.00 4,395.00 4,277.00 4,289.00 0.2M
2025-02-27 4,339.00 4,377.00 4,305.00 4,372.00 0.3M
2025-02-26 4,307.00 4,371.00 4,287.00 4,352.00 0.3M
2025-02-25 4,251.00 4,303.00 4,156.00 4,303.00 0.4M
2025-02-21 4,329.00 4,378.00 4,314.00 4,327.00 0.2M
2025-02-20 4,320.00 4,348.00 4,293.00 4,301.00 0.2M
2025-02-19 4,370.00 4,395.00 4,305.00 4,356.00 0.2M
2025-02-18 4,337.00 4,375.00 4,308.00 4,341.00 0.3M
2025-02-17 4,407.00 4,409.00 4,331.00 4,365.00 0.2M
2025-02-14 4,395.00 4,436.00 4,338.00 4,360.00 0.4M
2025-02-13 4,351.00 4,397.00 4,329.00 4,393.00 0.6M
2025-02-12 4,398.00 4,417.00 4,349.00 4,375.00 0.3M
2025-02-10 4,354.00 4,398.00 4,270.00 4,397.00 0.3M
2025-02-07 4,397.00 4,423.00 4,361.00 4,365.00 0.4M
2025-02-06 4,524.00 4,577.00 4,440.00 4,460.00 0.5M
2025-02-05 4,698.00 4,737.00 4,473.00 4,477.00 1.0M
2025-02-04 4,874.00 4,890.00 4,764.00 4,818.00 0.4M
2025-02-03 4,865.00 4,871.00 4,788.00 4,804.00 0.4M
2025-01-31 4,724.00 4,847.00 4,708.00 4,811.00 0.2M
2025-01-30 4,753.00 4,801.00 4,739.00 4,745.00 0.2M
2025-01-29 4,796.00 4,883.00 4,783.00 4,823.00 0.5M
2025-01-28 4,548.00 4,751.00 4,543.00 4,728.00 0.4M
2025-01-27 4,540.00 4,565.00 4,514.00 4,549.00 0.1M
2025-01-24 4,502.00 4,555.00 4,502.00 4,509.00 0.2M
2025-01-23 4,488.00 4,538.00 4,478.00 4,495.00 0.2M
2025-01-22 4,463.00 4,499.00 4,456.00 4,471.00 0.1M
2025-01-21 4,468.00 4,469.00 4,417.00 4,446.00 0.1M
2025-01-20 4,425.00 4,475.00 4,416.00 4,420.00 0.1M
2025-01-17 4,406.00 4,415.00 4,358.00 4,395.00 0.1M
2025-01-16 4,462.00 4,462.00 4,407.00 4,430.00 0.2M
2025-01-15 4,452.00 4,485.00 4,394.00 4,429.00 0.3M
2025-01-14 4,475.00 4,499.00 4,399.00 4,439.00 0.2M
2025-01-10 4,505.00 4,539.00 4,485.00 4,507.00 0.2M
2025-01-09 4,614.00 4,650.00 4,486.00 4,537.00 0.3M
2025-01-08 4,625.00 4,651.00 4,591.00 4,607.00 0.2M
2025-01-07 4,608.00 4,661.00 4,563.00 4,655.00 0.2M
2025-01-06 4,740.00 4,776.00 4,586.00 4,603.00 0.3M