日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビジネスブレイン太田昭和(9658)の株価時系列情報

ビジネスブレイン太田昭和(9658)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,342 2,350 2,300 2,343 7,800
2019/12/27 2,324 2,358 2,324 2,342 7,900
2019/12/26 2,334 2,352 2,308 2,323 13,600
2019/12/25 2,303 2,330 2,283 2,309 15,300
2019/12/24 2,310 2,327 2,298 2,321 6,800
2019/12/23 2,288 2,324 2,237 2,324 21,800
2019/12/20 2,268 2,303 2,261 2,292 12,500
2019/12/19 2,276 2,302 2,267 2,271 17,500
2019/12/18 2,306 2,312 2,278 2,286 15,300
2019/12/17 2,290 2,304 2,278 2,296 14,100
2019/12/16 2,320 2,324 2,279 2,290 18,900
2019/12/13 2,358 2,360 2,320 2,320 20,700
2019/12/12 2,328 2,328 2,307 2,316 5,800
2019/12/11 2,352 2,352 2,305 2,314 11,900
2019/12/10 2,338 2,374 2,338 2,345 8,900
2019/12/09 2,362 2,391 2,351 2,360 8,400
2019/12/06 2,375 2,379 2,320 2,353 13,600
2019/12/05 2,427 2,427 2,372 2,378 5,900
2019/12/04 2,403 2,468 2,403 2,428 12,100
2019/12/03 2,377 2,413 2,349 2,403 16,700
2019/12/02 2,366 2,403 2,366 2,377 6,700
2019/11/29 2,338 2,369 2,300 2,366 19,000
2019/11/28 2,338 2,345 2,300 2,345 15,400
2019/11/27 2,353 2,363 2,336 2,338 12,200
2019/11/26 2,388 2,388 2,351 2,351 15,200
2019/11/25 2,398 2,402 2,375 2,375 8,900
2019/11/22 2,416 2,416 2,387 2,402 3,900
2019/11/21 2,355 2,416 2,310 2,416 19,200
2019/11/20 2,415 2,419 2,344 2,360 23,800
2019/11/19 2,416 2,420 2,407 2,416 5,900
2019/11/18 2,404 2,419 2,396 2,416 12,500
2019/11/15 2,397 2,424 2,397 2,404 9,500
2019/11/14 2,422 2,435 2,397 2,397 13,500
2019/11/13 2,440 2,440 2,383 2,422 10,600
2019/11/12 2,451 2,500 2,425 2,432 10,500
2019/11/11 2,508 2,508 2,451 2,451 13,300
2019/11/08 2,586 2,587 2,501 2,509 12,100
2019/11/07 2,625 2,630 2,580 2,587 5,300
2019/11/06 2,646 2,663 2,602 2,621 11,900
2019/11/05 2,674 2,695 2,671 2,683 7,400
2019/11/01 2,617 2,691 2,604 2,677 13,600
2019/10/31 2,714 2,778 2,702 2,767 17,800
2019/10/30 2,561 2,710 2,561 2,710 12,200
2019/10/29 2,659 2,659 2,548 2,571 5,100
2019/10/28 2,655 2,655 2,605 2,635 3,800
2019/10/25 2,658 2,659 2,601 2,656 6,700
2019/10/24 2,692 2,692 2,655 2,655 4,800
2019/10/23 2,599 2,690 2,593 2,690 10,400
2019/10/21 2,531 2,576 2,457 2,575 10,500
2019/10/18 2,589 2,589 2,531 2,550 10,800
2019/10/17 2,634 2,634 2,597 2,605 3,100
2019/10/16 2,637 2,661 2,600 2,622 7,100
2019/10/15 2,648 2,658 2,622 2,637 3,000
2019/10/11 2,666 2,666 2,600 2,644 6,600
2019/10/10 2,681 2,681 2,659 2,661 2,400
2019/10/09 2,683 2,683 2,665 2,681 3,300
2019/10/08 2,698 2,750 2,672 2,682 6,900
2019/10/07 2,688 2,698 2,685 2,698 2,000
2019/10/04 2,648 2,700 2,640 2,698 8,100
2019/10/03 2,647 2,656 2,582 2,648 5,900
2019/10/02 2,645 2,691 2,617 2,673 5,100
2019/10/01 2,726 2,749 2,643 2,650 13,600
2019/09/30 2,689 2,700 2,624 2,690 16,600
2019/09/27 2,561 2,693 2,545 2,680 20,900
2019/09/26 2,550 2,577 2,540 2,574 17,200
2019/09/25 2,540 2,553 2,528 2,550 9,600
2019/09/24 2,535 2,554 2,515 2,549 17,100
2019/09/20 2,520 2,550 2,517 2,537 13,400
2019/09/19 2,502 2,535 2,502 2,535 4,000
2019/09/18 2,515 2,530 2,512 2,512 12,500
2019/09/17 2,506 2,520 2,501 2,520 7,900
2019/09/13 2,518 2,520 2,493 2,508 10,100
2019/09/12 2,514 2,517 2,480 2,516 5,800
2019/09/11 2,478 2,518 2,478 2,518 3,600
2019/09/10 2,519 2,519 2,484 2,508 4,300
2019/09/09 2,506 2,517 2,463 2,517 6,200
2019/09/06 2,490 2,517 2,449 2,506 5,800
2019/09/05 2,470 2,519 2,464 2,516 11,400
2019/09/04 2,468 2,474 2,452 2,456 3,800
2019/09/03 2,447 2,469 2,434 2,468 2,800
2019/09/02 2,454 2,455 2,421 2,452 6,800
2019/08/30 2,418 2,464 2,401 2,464 11,000
2019/08/29 2,525 2,537 2,340 2,418 61,100
2019/08/28 2,536 2,551 2,516 2,516 4,700
2019/08/27 2,526 2,545 2,512 2,540 2,900
2019/08/26 2,500 2,524 2,500 2,524 5,000
2019/08/23 2,528 2,557 2,524 2,547 7,700
2019/08/22 2,505 2,547 2,486 2,528 18,200
2019/08/21 2,509 2,518 2,490 2,509 8,000
2019/08/20 2,474 2,542 2,474 2,509 14,300
2019/08/19 2,521 2,523 2,477 2,477 12,700
2019/08/16 2,540 2,540 2,406 2,502 13,000
2019/08/15 2,481 2,495 2,481 2,490 3,000
2019/08/14 2,498 2,560 2,498 2,531 4,600
2019/08/13 2,500 2,534 2,500 2,526 3,100
2019/08/09 2,546 2,568 2,542 2,550 8,300
2019/08/08 2,546 2,546 2,516 2,538 3,700
2019/08/07 2,483 2,522 2,483 2,522 7,500
2019/08/06 2,420 2,496 2,334 2,483 13,700
2019/08/05 2,507 2,550 2,502 2,502 8,700
2019/08/02 2,530 2,555 2,500 2,550 10,900
2019/08/01 2,450 2,589 2,450 2,560 43,400
2019/07/31 2,362 2,410 2,362 2,407 8,000
2019/07/30 2,409 2,409 2,378 2,407 2,700
2019/07/29 2,301 2,400 2,300 2,388 8,300
2019/07/26 2,254 2,296 2,254 2,290 2,500
2019/07/25 2,251 2,286 2,208 2,286 6,200
2019/07/24 2,271 2,293 2,271 2,281 3,600
2019/07/23 2,278 2,278 2,266 2,272 900
2019/07/22 2,297 2,312 2,250 2,264 4,700
2019/07/19 2,194 2,299 2,194 2,271 4,800
2019/07/18 2,289 2,289 2,181 2,181 6,800
2019/07/17 2,222 2,299 2,222 2,276 4,000
2019/07/16 2,278 2,317 2,229 2,252 5,900
2019/07/12 2,288 2,332 2,288 2,320 600
2019/07/11 2,274 2,327 2,274 2,318 3,300
2019/07/10 2,312 2,344 2,300 2,300 5,600
2019/07/09 2,318 2,359 2,307 2,359 4,500
2019/07/08 2,330 2,344 2,302 2,331 4,800
2019/07/05 2,403 2,410 2,365 2,380 4,500
2019/07/04 2,446 2,446 2,421 2,441 3,200
2019/07/03 2,372 2,447 2,338 2,447 11,100
2019/07/02 2,281 2,372 2,249 2,372 9,300
2019/07/01 2,248 2,281 2,231 2,281 5,300
2019/06/28 2,153 2,238 2,153 2,221 11,100
2019/06/27 2,146 2,219 2,126 2,188 5,200
2019/06/26 2,185 2,200 2,151 2,196 3,300
2019/06/25 2,122 2,220 2,112 2,206 10,500
2019/06/24 2,101 2,129 2,089 2,129 3,300
2019/06/21 2,080 2,117 2,078 2,106 4,900
2019/06/20 2,066 2,098 2,064 2,098 5,700
2019/06/19 2,062 2,087 2,055 2,080 4,700
2019/06/18 2,064 2,080 2,054 2,062 4,000
2019/06/17 2,010 2,079 2,010 2,064 3,200
2019/06/14 2,020 2,064 2,020 2,058 5,900
2019/06/13 2,053 2,053 2,011 2,018 3,900
2019/06/12 2,065 2,065 2,049 2,053 1,600
2019/06/11 2,051 2,061 2,023 2,061 2,200
2019/06/10 2,050 2,062 2,043 2,052 3,100
2019/06/07 2,047 2,061 2,029 2,049 3,700
2019/06/06 1,988 2,031 1,957 1,984 7,300
2019/06/05 1,977 1,977 1,962 1,970 1,900
2019/06/04 1,944 1,949 1,934 1,944 3,500
2019/06/03 1,999 1,999 1,942 1,946 3,600
2019/05/31 2,074 2,074 2,015 2,015 3,000
2019/05/30 2,030 2,068 2,007 2,068 2,900
2019/05/29 2,074 2,074 2,027 2,039 4,600
2019/05/28 2,040 2,110 2,010 2,073 15,100
2019/05/27 1,979 2,046 1,979 2,040 11,100
2019/05/24 1,971 1,988 1,964 1,987 3,000
2019/05/23 2,011 2,011 1,961 1,968 3,500
2019/05/22 1,994 2,023 1,994 2,012 1,900
2019/05/21 1,988 1,989 1,974 1,982 1,200
2019/05/20 1,986 1,997 1,965 1,989 2,200
2019/05/17 1,974 1,989 1,937 1,988 4,500
2019/05/16 1,967 1,981 1,944 1,974 3,500
2019/05/15 1,967 1,975 1,944 1,973 1,900
2019/05/14 1,941 1,967 1,912 1,966 3,200
2019/05/13 1,999 1,999 1,964 1,964 5,000
2019/05/10 1,991 1,991 1,961 1,961 8,800
2019/05/09 1,985 2,011 1,971 1,992 8,300
2019/05/08 2,100 2,100 1,971 1,971 11,900
2019/05/07 1,999 2,129 1,977 2,106 29,100
2019/04/26 1,975 2,050 1,964 2,021 13,100
2019/04/25 1,956 1,969 1,951 1,958 5,500
2019/04/24 1,940 1,981 1,940 1,960 9,500
2019/04/23 1,902 1,917 1,880 1,892 3,800
2019/04/22 1,911 1,919 1,902 1,902 2,700
2019/04/19 1,929 1,929 1,905 1,911 3,500
2019/04/18 1,932 1,937 1,909 1,909 4,000
2019/04/17 1,959 1,965 1,932 1,932 4,900
2019/04/16 1,951 1,979 1,937 1,945 7,400
2019/04/15 1,900 1,914 1,900 1,911 2,700
2019/04/12 1,901 1,906 1,899 1,900 2,700
2019/04/11 1,920 1,920 1,908 1,908 1,300
2019/04/10 1,933 1,933 1,920 1,920 2,600
2019/04/09 1,912 1,940 1,904 1,934 4,500
2019/04/08 1,928 1,938 1,912 1,912 3,200
2019/04/05 1,935 1,935 1,923 1,928 1,900
2019/04/04 1,950 1,950 1,930 1,934 2,000
2019/04/03 1,941 1,968 1,922 1,934 4,400
2019/04/02 1,930 1,941 1,917 1,941 4,100
2019/04/01 1,974 1,974 1,923 1,929 6,700
2019/03/29 1,896 1,897 1,883 1,895 3,600
2019/03/28 1,870 1,880 1,858 1,880 13,100
2019/03/27 1,824 1,872 1,824 1,872 13,600
2019/03/26 1,837 1,887 1,837 1,862 15,800
2019/03/25 1,851 1,855 1,832 1,836 11,300
2019/03/22 1,856 1,876 1,856 1,865 15,300
2019/03/20 1,869 1,892 1,868 1,881 13,900
2019/03/19 1,900 1,918 1,891 1,891 7,500
2019/03/18 1,907 1,919 1,896 1,896 15,000
2019/03/15 1,973 1,983 1,933 1,935 13,700
2019/03/14 1,986 1,991 1,969 1,983 8,500
2019/03/13 2,008 2,010 1,990 1,994 5,500
2019/03/12 2,062 2,062 2,003 2,003 8,900
2019/03/11 2,054 2,084 2,046 2,084 5,100
2019/03/08 2,100 2,100 2,055 2,069 6,900
2019/03/07 2,139 2,157 2,120 2,140 5,400
2019/03/06 2,170 2,173 2,163 2,167 6,900
2019/03/05 2,140 2,162 2,126 2,161 5,200
2019/03/04 2,164 2,164 2,132 2,163 2,500
2019/03/01 2,141 2,170 2,141 2,164 2,700
2019/02/28 2,165 2,168 2,140 2,168 3,300
2019/02/27 2,172 2,187 2,160 2,175 2,700
2019/02/26 2,186 2,195 2,183 2,187 8,800
2019/02/25 2,122 2,193 2,122 2,186 6,000
2019/02/22 2,207 2,207 2,105 2,128 5,700
2019/02/21 2,155 2,211 2,155 2,211 10,400
2019/02/20 2,119 2,169 2,119 2,155 8,500
2019/02/19 2,052 2,124 2,051 2,119 7,000
2019/02/18 2,055 2,070 2,016 2,065 6,900
2019/02/15 2,002 2,065 1,998 2,039 9,500
2019/02/14 1,981 2,004 1,981 2,002 1,800
2019/02/13 1,999 1,999 1,948 1,975 3,600
2019/02/12 2,011 2,011 1,994 2,001 5,900
2019/02/08 1,956 1,966 1,952 1,964 6,000
2019/02/07 1,976 1,979 1,956 1,958 8,000
2019/02/06 1,993 1,995 1,968 1,968 2,200
2019/02/05 1,985 1,995 1,972 1,991 3,700
2019/02/04 1,983 2,019 1,974 1,985 7,400
2019/02/01 2,034 2,050 1,970 1,970 21,900
2019/01/31 1,973 2,004 1,937 1,981 8,400
2019/01/30 1,991 2,043 1,957 1,957 19,100
2019/01/29 1,826 1,887 1,826 1,861 3,400
2019/01/28 1,863 1,874 1,825 1,825 4,800
2019/01/25 1,867 1,889 1,860 1,860 3,500
2019/01/24 1,859 1,887 1,859 1,867 1,900
2019/01/23 1,860 1,875 1,852 1,852 3,600
2019/01/22 1,899 1,899 1,865 1,868 1,900
2019/01/21 1,918 1,918 1,860 1,866 5,600
2019/01/18 1,913 1,931 1,901 1,918 3,300
2019/01/17 1,900 1,912 1,873 1,873 2,400
2019/01/16 1,900 1,915 1,871 1,871 4,200
2019/01/15 1,892 1,900 1,858 1,885 3,500
2019/01/11 1,895 1,914 1,892 1,910 1,400
2019/01/10 1,984 1,984 1,894 1,894 3,900
2019/01/09 1,868 1,909 1,868 1,905 2,500
2019/01/08 1,860 1,868 1,841 1,868 2,600
2019/01/07 1,887 1,917 1,854 1,854 4,600
2019/01/04 1,771 1,825 1,771 1,808 1,700

このページの先頭へ