Comparing Back to the side-by-side chart ↗
BIPROGY Inc.（8056.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4990.00 | 5145.00 | 4990.00 | 5062.00 | +3.56% | 528,500 |
| 2026-10-15 | 4806.00 | 4900.00 | 4802.00 | 4888.00 | +1.20% | 387,400 |
| 2026-10-14 | 4805.00 | 4884.00 | 4796.00 | 4830.00 | +0.04% | 308,500 |
| 2026-10-13 | 4860.00 | 4874.00 | 4788.00 | 4828.00 | +0.79% | 338,400 |
| 2026-10-09 | 4745.00 | 4866.00 | 4734.00 | 4790.00 | +1.91% | 462,500 |
| 2026-10-08 | 4709.00 | 4726.00 | 4674.00 | 4700.00 | -0.13% | 554,200 |
| 2026-10-07 | 4738.00 | 4755.00 | 4701.00 | 4706.00 | +0.13% | 430,200 |
| 2026-10-06 | 4706.00 | 4725.00 | 4672.00 | 4700.00 | +0.45% | 289,500 |
| 2026-10-05 | 4668.00 | 4702.00 | 4646.00 | 4679.00 | -0.62% | 347,600 |
| 2026-10-02 | 4689.00 | 4733.00 | 4678.00 | 4708.00 | +0.71% | 371,800 |
| 2026-10-01 | 4688.00 | 4700.00 | 4640.00 | 4675.00 | +0.73% | 323,900 |
| 2026-09-30 | 4662.00 | 4688.00 | 4613.00 | 4641.00 | -0.60% | 363,600 |
| 2026-09-29 | 4680.00 | 4748.00 | 4638.00 | 4669.00 | -1.71% | 360,200 |
| 2026-09-28 | 4795.00 | 4812.00 | 4728.00 | 4750.00 | -0.96% | 410,200 |
| 2026-09-25 | 4741.00 | 4796.00 | 4738.00 | 4796.00 | +0.06% | 301,100 |
| 2026-09-24 | 4756.00 | 4831.00 | 4742.00 | 4793.00 | +0.91% | 426,900 |
| 2026-09-18 | 4826.00 | 4857.00 | 4750.00 | 4750.00 | -2.00% | 1,454,900 |
| 2026-09-17 | 4810.00 | 4887.00 | 4805.00 | 4847.00 | +1.13% | 553,000 |
| 2026-09-16 | 4905.00 | 4919.00 | 4793.00 | 4793.00 | -0.97% | 388,700 |
| 2026-09-15 | 4934.00 | 4934.00 | 4819.00 | 4840.00 | -0.49% | 312,100 |
| 2026-09-14 | 4804.00 | 4884.00 | 4798.00 | 4864.00 | +2.40% | 342,500 |
| 2026-09-11 | 4649.00 | 4762.00 | 4643.00 | 4750.00 | +0.66% | 460,800 |
| 2026-09-10 | 4609.00 | 4719.00 | 4568.00 | 4719.00 | +2.12% | 409,200 |
| 2026-09-09 | 4598.00 | 4648.00 | 4559.00 | 4621.00 | -0.77% | 415,400 |
| 2026-09-08 | 4643.00 | 4696.00 | 4611.00 | 4657.00 | -0.58% | 462,900 |
| 2026-09-07 | 4750.00 | 4762.00 | 4668.00 | 4684.00 | -2.70% | 330,300 |
| 2026-09-04 | 4806.00 | 4858.00 | 4787.00 | 4814.00 | +0.67% | 360,700 |
| 2026-09-03 | 4729.00 | 4782.00 | 4720.00 | 4782.00 | +0.93% | 305,200 |
| 2026-09-02 | 4748.00 | 4791.00 | 4705.00 | 4738.00 | -1.66% | 431,800 |
| 2026-09-01 | 4794.00 | 4842.00 | 4765.00 | 4818.00 | +1.18% | 287,300 |
| 2026-08-31 | 4792.00 | 4810.00 | 4738.00 | 4762.00 | -0.94% | 342,300 |
| 2026-08-28 | 4751.00 | 4856.00 | 4751.00 | 4807.00 | +3.24% | 491,100 |
| 2026-08-27 | 4611.00 | 4726.00 | 4611.00 | 4656.00 | +0.13% | 472,600 |
| 2026-08-26 | 4671.00 | 4715.00 | 4640.00 | 4650.00 | +0.45% | 271,700 |
| 2026-08-25 | 4666.00 | 4684.00 | 4608.00 | 4629.00 | -0.67% | 290,500 |
| 2026-08-24 | 4550.00 | 4663.00 | 4550.00 | 4660.00 | +2.51% | 303,200 |
| 2026-08-21 | 4523.00 | 4609.00 | 4523.00 | 4546.00 | -0.42% | 387,700 |
| 2026-08-20 | 4518.00 | 4608.00 | 4494.00 | 4565.00 | +2.03% | 510,100 |
| 2026-08-19 | 4505.00 | 4505.00 | 4412.00 | 4474.00 | +0.88% | 488,800 |
| 2026-08-18 | 4415.00 | 4473.00 | 4389.00 | 4435.00 | -0.61% | 468,700 |
| 2026-08-17 | 4535.00 | 4575.00 | 4451.00 | 4462.00 | -4.10% | 521,700 |
| 2026-08-14 | 4528.00 | 4668.00 | 4508.00 | 4653.00 | +3.63% | 812,300 |
| 2026-08-13 | 4488.00 | 4507.00 | 4406.00 | 4490.00 | -0.58% | 608,100 |
| 2026-08-12 | 4427.00 | 4529.00 | 4414.00 | 4516.00 | +3.60% | 618,800 |
| 2026-08-10 | 4305.00 | 4412.00 | 4288.00 | 4359.00 | +1.25% | 640,200 |
| 2026-08-07 | 4279.00 | 4390.00 | 4214.00 | 4305.00 | +3.29% | 905,400 |
| 2026-08-06 | 4036.00 | 4203.00 | 4036.00 | 4168.00 | -11.99% | 2,293,000 |
| 2026-08-05 | 4748.00 | 4749.00 | 4646.00 | 4736.00 | +0.51% | 603,300 |
| 2026-08-04 | 4794.00 | 4812.00 | 4712.00 | 4712.00 | -1.30% | 463,700 |
| 2026-08-03 | 4871.00 | 4882.00 | 4732.00 | 4774.00 | -1.93% | 489,000 |
| 2026-07-31 | 4905.00 | 4951.00 | 4803.00 | 4868.00 | -4.08% | 484,700 |
| 2026-07-30 | 5150.00 | 5178.00 | 5001.00 | 5075.00 | -0.18% | 464,900 |
| 2026-07-29 | 4990.00 | 5142.00 | 4915.00 | 5084.00 | +3.27% | 490,300 |
| 2026-07-28 | 4881.00 | 4979.00 | 4835.00 | 4923.00 | +1.23% | 350,500 |
| 2026-07-27 | 4748.00 | 4891.00 | 4704.00 | 4863.00 | +5.21% | 426,600 |
| 2026-07-24 | 4532.00 | 4636.00 | 4523.00 | 4622.00 | +1.23% | 276,500 |
| 2026-07-23 | 4525.00 | 4576.00 | 4515.00 | 4566.00 | -0.63% | 219,700 |
| 2026-07-22 | 4531.00 | 4604.00 | 4494.00 | 4595.00 | -1.14% | 355,500 |
| 2026-07-21 | 4675.00 | 4725.00 | 4631.00 | 4648.00 | -0.32% | 310,500 |
| 2026-07-17 | 4644.00 | 4714.00 | 4621.00 | 4663.00 | +0.63% | 379,300 |
| 2026-07-16 | 4604.00 | 4679.00 | 4587.00 | 4634.00 | +1.13% | 330,800 |
| 2026-07-15 | 4575.00 | 4594.00 | 4504.00 | 4582.00 | -1.23% | 438,500 |
| 2026-07-14 | 4536.00 | 4706.00 | 4536.00 | 4639.00 | +1.11% | 378,300 |
| 2026-07-13 | 4590.00 | 4594.00 | 4525.00 | 4588.00 | +0.46% | 311,100 |
| 2026-07-10 | 4567.00 | 4612.00 | 4545.00 | 4567.00 | -0.85% | 299,800 |
| 2026-07-09 | 4555.00 | 4638.00 | 4542.00 | 4606.00 | -0.41% | 262,900 |
| 2026-07-08 | 4688.00 | 4703.00 | 4603.00 | 4625.00 | +0.06% | 347,600 |
| 2026-07-07 | 4563.00 | 4657.00 | 4563.00 | 4622.00 | +1.45% | 429,100 |
| 2026-07-06 | 4520.00 | 4556.00 | 4480.00 | 4556.00 | +1.76% | 388,800 |
| 2026-07-03 | 4476.00 | 4608.00 | 4473.00 | 4477.00 | +1.66% | 670,900 |
| 2026-07-02 | 4319.00 | 4413.00 | 4305.00 | 4404.00 | +4.46% | 549,700 |
| 2026-07-01 | 4253.00 | 4297.00 | 4198.00 | 4216.00 | -1.24% | 355,500 |
| 2026-06-30 | 4288.00 | 4343.00 | 4265.00 | 4269.00 | -1.04% | 379,200 |
| 2026-06-29 | 4290.00 | 4360.00 | 4273.00 | 4314.00 | +3.83% | 567,200 |
| 2026-06-26 | 4157.00 | 4174.00 | 4120.00 | 4155.00 | +0.41% | 330,800 |
| 2026-06-25 | 4175.00 | 4182.00 | 4129.00 | 4138.00 | -1.15% | 323,000 |
| 2026-06-24 | 4159.00 | 4219.00 | 4148.00 | 4186.00 | +0.94% | 417,800 |
| 2026-06-23 | 4150.00 | 4180.00 | 4092.00 | 4147.00 | -0.67% | 288,000 |
| 2026-06-22 | 4176.00 | 4232.00 | 4146.00 | 4175.00 | -0.62% | 340,100 |
| 2026-06-19 | 4233.00 | 4243.00 | 4175.00 | 4201.00 | -3.40% | 834,200 |
| 2026-06-18 | 4300.00 | 4364.00 | 4285.00 | 4349.00 | +1.21% | 426,800 |
| 2026-06-17 | 4279.00 | 4324.00 | 4210.00 | 4297.00 | +0.44% | 517,400 |
| 2026-06-16 | 4277.00 | 4320.00 | 4233.00 | 4278.00 | -1.45% | 417,700 |
| 2026-06-15 | 4397.00 | 4435.00 | 4341.00 | 4341.00 | -0.34% | 337,800 |
| 2026-06-12 | 4411.00 | 4472.00 | 4307.00 | 4356.00 | -2.79% | 649,100 |
| 2026-06-11 | 4517.00 | 4530.00 | 4458.00 | 4481.00 | -0.86% | 381,500 |
| 2026-06-10 | 4488.00 | 4531.00 | 4442.00 | 4520.00 | +0.71% | 307,100 |
| 2026-06-09 | 4520.00 | 4555.00 | 4466.00 | 4488.00 | -0.71% | 322,100 |
| 2026-06-08 | 4603.00 | 4620.00 | 4513.00 | 4520.00 | -1.95% | 396,300 |
| 2026-06-05 | 4697.00 | 4697.00 | 4599.00 | 4610.00 | +1.97% | 303,400 |
| 2026-06-04 | 4445.00 | 4537.00 | 4430.00 | 4521.00 | -1.12% | 385,700 |
| 2026-06-03 | 4572.00 | 4625.00 | 4501.00 | 4572.00 | -4.21% | 451,800 |
| 2026-06-02 | 4900.00 | 4925.00 | 4754.00 | 4773.00 | +0.13% | 516,000 |
| 2026-06-01 | 4658.00 | 4822.00 | 4658.00 | 4767.00 | +3.90% | 684,700 |
| 2026-05-29 | 4647.00 | 4726.00 | 4588.00 | 4588.00 | +0.24% | 507,100 |
| 2026-05-28 | 4638.00 | 4669.00 | 4549.00 | 4577.00 | -1.06% | 298,400 |
| 2026-05-27 | 4549.00 | 4680.00 | 4541.00 | 4626.00 | +1.05% | 550,300 |
| 2026-05-26 | 4597.00 | 4617.00 | 4525.00 | 4578.00 | -0.41% | 391,200 |
| 2026-05-25 | 4636.00 | 4636.00 | 4542.00 | 4597.00 | -1.14% | 264,400 |
| 2026-05-22 | 4652.00 | 4662.00 | 4590.00 | 4650.00 | +0.82% | 285,200 |
| 2026-05-21 | 4670.00 | 4701.00 | 4612.00 | 4612.00 | -1.79% | 332,300 |
| 2026-05-20 | 4832.00 | 4836.00 | 4676.00 | 4696.00 | -3.65% | 313,000 |
| 2026-05-19 | 4803.00 | 4874.00 | 4756.00 | 4874.00 | +4.52% | 469,100 |
| 2026-05-18 | 4615.00 | 4692.00 | 4590.00 | 4663.00 | +1.72% | 413,900 |
| 2026-05-15 | 4531.00 | 4584.00 | 4500.00 | 4584.00 | +1.62% | 507,600 |
| 2026-05-14 | 4609.00 | 4609.00 | 4449.00 | 4511.00 | -0.62% | 544,800 |
| 2026-05-13 | 4523.00 | 4594.00 | 4489.00 | 4539.00 | +0.51% | 347,100 |
| 2026-05-12 | 4594.00 | 4620.00 | 4478.00 | 4516.00 | +1.39% | 563,800 |
| 2026-05-11 | 4445.00 | 4513.00 | 4445.00 | 4454.00 | -0.87% | 421,800 |
| 2026-05-08 | 4347.00 | 4497.00 | 4284.00 | 4493.00 | +5.05% | 820,000 |
| 2026-05-07 | 4350.00 | 4400.00 | 4248.00 | 4277.00 | -2.64% | 1,135,900 |
| 2026-05-01 | 4544.00 | 4584.00 | 4359.00 | 4393.00 | -1.81% | 1,082,900 |
| 2026-04-30 | 4590.00 | 4601.00 | 4452.00 | 4474.00 | -3.83% | 796,400 |
| 2026-04-28 | 4626.00 | 4680.00 | 4621.00 | 4652.00 | +1.06% | 351,800 |
| 2026-04-27 | 4768.00 | 4768.00 | 4598.00 | 4603.00 | -3.01% | 499,000 |
| 2026-04-24 | 4659.00 | 4772.00 | 4655.00 | 4746.00 | +0.81% | 356,900 |
| 2026-04-23 | 4870.00 | 4881.00 | 4677.00 | 4708.00 | -4.54% | 709,000 |
| 2026-04-22 | 4977.00 | 4984.00 | 4932.00 | 4932.00 | +0.51% | 348,000 |
| 2026-04-21 | 4915.00 | 4962.00 | 4895.00 | 4907.00 | +0.53% | 439,400 |
| 2026-04-20 | 4997.00 | 5000.00 | 4871.00 | 4881.00 | -1.25% | 360,300 |
| 2026-04-17 | 4852.00 | 4954.00 | 4842.00 | 4943.00 | +1.71% | 669,800 |
| 2026-04-16 | 4998.00 | 5000.00 | 4838.00 | 4860.00 | -1.38% | 654,100 |
| 2026-04-15 | 4815.00 | 4928.00 | 4768.00 | 4928.00 | +3.23% | 668,100 |
| 2026-04-14 | 4718.00 | 4779.00 | 4680.00 | 4774.00 | +2.98% | 571,400 |
| 2026-04-13 | 4534.00 | 4643.00 | 4534.00 | 4636.00 | +1.18% | 492,900 |
| 2026-04-10 | 4574.00 | 4604.00 | 4528.00 | 4582.00 | -1.34% | 577,000 |
| 2026-04-09 | 4669.00 | 4702.00 | 4597.00 | 4644.00 | -2.00% | 578,900 |
| 2026-04-08 | 4763.00 | 4782.00 | 4700.00 | 4739.00 | +0.81% | 379,000 |
| 2026-04-07 | 4666.00 | 4744.00 | 4661.00 | 4701.00 | +0.86% | 214,300 |
| 2026-04-06 | 4650.00 | 4675.00 | 4629.00 | 4661.00 | +0.89% | 236,500 |
| 2026-04-03 | 4616.00 | 4656.00 | 4602.00 | 4620.00 | +0.92% | 296,200 |
| 2026-04-02 | 4620.00 | 4651.00 | 4556.00 | 4578.00 | -1.68% | 838,800 |
| 2026-04-01 | 4664.00 | 4664.00 | 4587.00 | 4656.00 | +0.78% | 757,500 |
| 2026-03-31 | 4616.00 | 4674.00 | 4585.00 | 4620.00 | +1.16% | 699,300 |
| 2026-03-30 | 4451.00 | 4567.00 | 4438.00 | 4567.00 | -2.83% | 487,500 |
| 2026-03-27 | 4664.00 | 4700.00 | 4632.00 | 4700.00 | +2.02% | 537,500 |
| 2026-03-26 | 4599.00 | 4637.00 | 4558.00 | 4607.00 | -0.82% | 437,900 |
| 2026-03-25 | 4584.00 | 4648.00 | 4581.00 | 4645.00 | +0.19% | 492,800 |
| 2026-03-24 | 4630.00 | 4656.00 | 4588.00 | 4636.00 | +1.31% | 379,100 |
| 2026-03-23 | 4547.00 | 4637.00 | 4522.00 | 4576.00 | -0.87% | 389,300 |
| 2026-03-19 | 4690.00 | 4714.00 | 4616.00 | 4616.00 | -2.10% | 665,300 |
| 2026-03-18 | 4678.00 | 4716.00 | 4636.00 | 4715.00 | +0.32% | 352,900 |
| 2026-03-17 | 4726.00 | 4735.00 | 4664.00 | 4700.00 | -0.02% | 578,400 |
| 2026-03-16 | 4654.00 | 4738.00 | 4620.00 | 4701.00 | +0.60% | 641,300 |
| 2026-03-13 | 4620.00 | 4674.00 | 4602.00 | 4673.00 | +1.54% | 708,500 |
| 2026-03-12 | 4518.00 | 4612.00 | 4496.00 | 4602.00 | +0.68% | 686,400 |
| 2026-03-11 | 4589.00 | 4635.00 | 4530.00 | 4571.00 | -1.10% | 586,300 |
| 2026-03-10 | 4642.00 | 4642.00 | 4549.00 | 4622.00 | -0.13% | 784,400 |
| 2026-03-09 | 4354.00 | 4628.00 | 4354.00 | 4628.00 | +0.43% | 756,200 |
| 2026-03-06 | 4550.00 | 4642.00 | 4506.00 | 4608.00 | +2.42% | 551,400 |
| 2026-03-05 | 4581.00 | 4581.00 | 4437.00 | 4499.00 | -0.27% | 767,700 |
| 2026-03-04 | 4533.00 | 4538.00 | 4418.00 | 4511.00 | +0.07% | 795,500 |
| 2026-03-03 | 4516.00 | 4518.00 | 4434.00 | 4508.00 | +0.11% | 902,000 |
| 2026-03-02 | 4467.00 | 4557.00 | 4455.00 | 4503.00 | -5.14% | 814,900 |
| 2026-02-27 | 4771.00 | 4792.00 | 4687.00 | 4747.00 | +1.98% | 616,700 |
| 2026-02-26 | 4504.00 | 4687.00 | 4495.00 | 4655.00 | +3.77% | 563,300 |
| 2026-02-25 | 4439.00 | 4512.00 | 4409.00 | 4486.00 | +2.47% | 699,800 |
| 2026-02-24 | 4472.00 | 4472.00 | 4334.00 | 4378.00 | -6.01% | 869,200 |
| 2026-02-20 | 4726.00 | 4731.00 | 4625.00 | 4658.00 | -2.02% | 575,600 |
| 2026-02-19 | 4729.00 | 4763.00 | 4685.00 | 4754.00 | +1.45% | 341,500 |
| 2026-02-18 | 4686.00 | 4709.00 | 4635.00 | 4686.00 | +0.24% | 481,300 |
| 2026-02-17 | 4682.00 | 4712.00 | 4606.00 | 4675.00 | -0.26% | 505,500 |
| 2026-02-16 | 4657.00 | 4687.00 | 4558.00 | 4687.00 | +0.67% | 565,600 |
| 2026-02-13 | 4742.00 | 4756.00 | 4605.00 | 4656.00 | -3.54% | 464,600 |
| 2026-02-12 | 4863.00 | 4896.00 | 4798.00 | 4827.00 | -1.99% | 493,600 |
| 2026-02-10 | 4784.00 | 4925.00 | 4714.00 | 4925.00 | +4.48% | 712,700 |
| 2026-02-09 | 4831.00 | 4832.00 | 4659.00 | 4714.00 | +0.30% | 622,600 |
| 2026-02-06 | 4680.00 | 4700.00 | 4590.00 | 4700.00 | +0.34% | 739,800 |
| 2026-02-05 | 4739.00 | 4800.00 | 4581.00 | 4684.00 | +0.32% | 2,079,800 |
| 2026-02-04 | 5022.00 | 5081.00 | 4612.00 | 4669.00 | -8.84% | 969,400 |
| 2026-02-03 | 5092.00 | 5127.00 | 5048.00 | 5122.00 | +0.59% | 367,700 |
| 2026-02-02 | 5214.00 | 5247.00 | 5092.00 | 5092.00 | -0.68% | 423,700 |
| 2026-01-30 | 5161.00 | 5176.00 | 5110.00 | 5127.00 | -0.47% | 401,500 |
| 2026-01-29 | 5194.00 | 5207.00 | 5108.00 | 5151.00 | -0.83% | 483,500 |
| 2026-01-28 | 5186.00 | 5250.00 | 5167.00 | 5194.00 | -1.05% | 445,100 |
| 2026-01-27 | 5217.00 | 5258.00 | 5180.00 | 5249.00 | +0.69% | 278,300 |
| 2026-01-26 | 5277.00 | 5301.00 | 5209.00 | 5213.00 | -1.81% | 332,500 |
| 2026-01-23 | 5335.00 | 5350.00 | 5267.00 | 5309.00 | +1.41% | 247,100 |
| 2026-01-22 | 5230.00 | 5302.00 | 5225.00 | 5235.00 | +0.21% | 364,700 |
| 2026-01-21 | 5288.00 | 5368.00 | 5224.00 | 5224.00 | -2.17% | 271,300 |
| 2026-01-20 | 5391.00 | 5425.00 | 5340.00 | 5340.00 | -1.11% | 205,000 |
| 2026-01-19 | 5380.00 | 5440.00 | 5380.00 | 5400.00 | +0.45% | 176,300 |
| 2026-01-16 | 5417.00 | 5490.00 | 5353.00 | 5376.00 | -1.52% | 283,600 |
| 2026-01-15 | 5441.00 | 5497.00 | 5416.00 | 5459.00 | -0.60% | 294,100 |
| 2026-01-14 | 5544.00 | 5586.00 | 5461.00 | 5492.00 | -0.94% | 220,600 |
| 2026-01-13 | 5538.00 | 5576.00 | 5484.00 | 5544.00 | +0.86% | 297,000 |
| 2026-01-09 | 5491.00 | 5528.00 | 5457.00 | 5497.00 | +1.01% | 278,000 |
| 2026-01-08 | 5460.00 | 5508.00 | 5419.00 | 5442.00 | +0.35% | 416,900 |
| 2026-01-07 | 5400.00 | 5460.00 | 5388.00 | 5423.00 | -1.40% | 310,300 |
| 2026-01-06 | 5401.00 | 5514.00 | 5398.00 | 5500.00 | +2.04% | 354,200 |
| 2026-01-05 | 5433.00 | 5464.00 | 5366.00 | 5390.00 | -0.44% | 331,200 |
| 2025-12-30 | 5460.00 | 5465.00 | 5413.00 | 5414.00 | -0.64% | 208,400 |
| 2025-12-29 | 5460.00 | 5466.00 | 5409.00 | 5449.00 | -0.15% | 146,100 |
| 2025-12-26 | 5479.00 | 5506.00 | 5436.00 | 5457.00 | -0.22% | 137,700 |
| 2025-12-25 | 5489.00 | 5489.00 | 5437.00 | 5469.00 | -0.15% | 103,600 |
| 2025-12-24 | 5541.00 | 5558.00 | 5451.00 | 5477.00 | -0.78% | 178,000 |
| 2025-12-23 | 5530.00 | 5570.00 | 5517.00 | 5520.00 | +0.35% | 291,600 |
| 2025-12-22 | 5552.00 | 5567.00 | 5466.00 | 5501.00 | -0.85% | 411,800 |
| 2025-12-19 | 5515.00 | 5570.00 | 5495.00 | 5548.00 | +0.67% | 360,200 |
| 2025-12-18 | 5501.00 | 5530.00 | 5469.00 | 5511.00 | +0.79% | 353,700 |
| 2025-12-17 | 5461.00 | 5499.00 | 5444.00 | 5468.00 | +0.85% | 356,800 |
| 2025-12-16 | 5429.00 | 5450.00 | 5410.00 | 5422.00 | -0.88% | 178,700 |
| 2025-12-15 | 5478.00 | 5535.00 | 5438.00 | 5470.00 | +0.44% | 253,200 |
| 2025-12-12 | 5418.00 | 5487.00 | 5391.00 | 5446.00 | +0.44% | 419,100 |
| 2025-12-11 | 5513.00 | 5520.00 | 5421.00 | 5422.00 | -1.09% | 244,700 |
| 2025-12-10 | 5493.00 | 5540.00 | 5454.00 | 5482.00 | +0.74% | 414,200 |
| 2025-12-09 | 5600.00 | 5600.00 | 5421.00 | 5442.00 | -2.23% | 612,800 |
| 2025-12-08 | 5481.00 | 5567.00 | 5360.00 | 5566.00 | +0.85% | 641,200 |
| 2025-12-05 | 5640.00 | 5670.00 | 5510.00 | 5519.00 | -2.42% | 391,900 |
| 2025-12-04 | 5600.00 | 5687.00 | 5600.00 | 5656.00 | +0.37% | 292,400 |
| 2025-12-03 | 5677.00 | 5706.00 | 5635.00 | 5635.00 | +0.23% | 427,000 |
| 2025-12-02 | 5785.00 | 5793.00 | 5556.00 | 5622.00 | -2.18% | 1,000,000 |
| 2025-12-01 | 5999.00 | 6000.00 | 5597.00 | 5747.00 | -4.55% | 943,000 |
| 2025-11-28 | 6089.00 | 6102.00 | 5982.00 | 6021.00 | -0.89% | 296,200 |
| 2025-11-27 | 6100.00 | 6135.00 | 6061.00 | 6075.00 | +0.03% | 217,100 |
| 2025-11-26 | 6008.00 | 6147.00 | 6001.00 | 6073.00 | +0.15% | 353,900 |
| 2025-11-25 | 6150.00 | 6200.00 | 6007.00 | 6064.00 | -0.74% | 367,500 |
| 2025-11-21 | 6010.00 | 6136.00 | 6008.00 | 6109.00 | +1.29% | 350,700 |
| 2025-11-20 | 5950.00 | 6048.00 | 5950.00 | 6031.00 | +2.32% | 375,000 |
| 2025-11-19 | 5792.00 | 5949.00 | 5771.00 | 5894.00 | +1.76% | 341,600 |
| 2025-11-18 | 5911.00 | 5944.00 | 5775.00 | 5792.00 | -2.00% | 269,600 |
| 2025-11-17 | 5795.00 | 5910.00 | 5700.00 | 5910.00 | +1.03% | 333,900 |
| 2025-11-14 | 5787.00 | 5857.00 | 5774.00 | 5850.00 | +0.62% | 308,900 |
| 2025-11-13 | 5805.00 | 5842.00 | 5751.00 | 5814.00 | +0.66% | 295,300 |
| 2025-11-12 | 5709.00 | 5840.00 | 5697.00 | 5776.00 | +1.60% | 454,200 |
| 2025-11-11 | 5690.00 | 5767.00 | 5644.00 | 5685.00 | +0.05% | 568,400 |
| 2025-11-10 | 5723.00 | 5728.00 | 5627.00 | 5682.00 | +0.05% | 424,200 |
| 2025-11-07 | 5536.00 | 5685.00 | 5490.00 | 5679.00 | +3.16% | 1,114,800 |
| 2025-11-06 | 5640.00 | 5810.00 | 5481.00 | 5505.00 | -10.58% | 2,284,200 |
| 2025-11-05 | 6174.00 | 6200.00 | 6033.00 | 6156.00 | -0.06% | 576,500 |
| 2025-11-04 | 6201.00 | 6209.00 | 6105.00 | 6160.00 | -1.22% | 517,400 |
| 2025-10-31 | 6172.00 | 6273.00 | 6160.00 | 6236.00 | +2.16% | 661,100 |
| 2025-10-30 | 5987.00 | 6131.00 | 5922.00 | 6104.00 | +2.78% | 592,700 |
| 2025-10-29 | 6025.00 | 6043.00 | 5845.00 | 5939.00 | -1.21% | 447,700 |
| 2025-10-28 | 6144.00 | 6200.00 | 5983.00 | 6012.00 | -2.42% | 280,200 |
| 2025-10-27 | 6139.00 | 6208.00 | 6136.00 | 6161.00 | +0.80% | 323,100 |
| 2025-10-24 | 6077.00 | 6127.00 | 6045.00 | 6112.00 | +0.18% | 220,600 |
| 2025-10-23 | 6060.00 | 6141.00 | 6050.00 | 6101.00 | +0.16% | 234,100 |
| 2025-10-22 | 6035.00 | 6122.00 | 5997.00 | 6091.00 | +1.58% | 278,000 |
| 2025-10-21 | 5893.00 | 6010.00 | 5887.00 | 5996.00 | +1.35% | 323,000 |
| 2025-10-20 | 5948.00 | 5948.00 | 5858.00 | 5916.00 | +1.16% | 186,100 |
| 2025-10-17 | 5915.00 | 5915.00 | 5832.00 | 5848.00 | -0.91% | 197,100 |
| 2025-10-16 | 5996.00 | 6056.00 | 5897.00 | 5902.00 | -1.37% | 244,000 |
| 2025-10-15 | 5936.00 | 6001.00 | 5921.00 | 5984.00 | +0.88% | 293,900 |
| 2025-10-14 | 5950.00 | 5992.00 | 5870.00 | 5932.00 | -0.82% | 408,100 |
| 2025-10-10 | 6051.00 | 6113.00 | 5973.00 | 5981.00 | -2.53% | 297,600 |
| 2025-10-09 | 6060.00 | 6150.00 | 6052.00 | 6136.00 | +1.30% | 577,800 |
| 2025-10-08 | 5992.00 | 6118.00 | 5976.00 | 6057.00 | +0.71% | 528,000 |
| 2025-10-07 | 5946.00 | 6025.00 | 5892.00 | 6014.00 | +0.92% | 649,300 |
| 2025-10-06 | 5929.00 | 6051.00 | 5876.00 | 5959.00 | +1.99% | 629,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+8.18%）。最弱月份：2月（-8.75%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
BIPROGY Inc.（8056.T）最新收盘价是多少？
2026-10-16 收于 5062.00，来自Closelook数据湖的每日价格记录。
8056.T 的52周最高价和最低价是多少？
过去52周最高 6273.00、最低 4036.00（截至 2026-10-16）。
BIPROGY Inc. 历史上最强和最弱的月份是哪个？
历史上，8056.T 最强的日历月份是7月（平均 +8.18%），最弱的是2月（平均 -8.75%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。