ビーイングホールディングス(9145)の株価時系列情報
ビーイングホールディングス(9145)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 870 | 876 | 860 | 876 | 27,900 |
| 2026/02/03 | 870 | 878 | 869 | 876 | 24,500 |
| 2026/02/02 | 875 | 890 | 865 | 870 | 29,000 |
| 2026/01/30 | 889 | 889 | 873 | 876 | 21,400 |
| 2026/01/29 | 885 | 892 | 871 | 889 | 24,000 |
| 2026/01/28 | 900 | 903 | 880 | 887 | 44,900 |
| 2026/01/27 | 923 | 923 | 898 | 911 | 23,400 |
| 2026/01/26 | 932 | 932 | 911 | 917 | 31,500 |
| 2026/01/23 | 930 | 935 | 917 | 935 | 25,500 |
| 2026/01/22 | 949 | 949 | 921 | 924 | 58,400 |
| 2026/01/21 | 928 | 950 | 916 | 935 | 126,400 |
| 2026/01/20 | 927 | 930 | 909 | 930 | 53,200 |
| 2026/01/19 | 908 | 916 | 901 | 916 | 42,700 |
| 2026/01/16 | 908 | 911 | 898 | 907 | 22,000 |
| 2026/01/15 | 899 | 916 | 895 | 908 | 39,200 |
| 2026/01/14 | 913 | 913 | 885 | 896 | 36,200 |
| 2026/01/13 | 931 | 931 | 901 | 905 | 60,400 |
| 2026/01/09 | 911 | 924 | 904 | 916 | 56,100 |
| 2026/01/08 | 905 | 911 | 892 | 909 | 35,200 |
| 2026/01/07 | 895 | 907 | 881 | 895 | 69,600 |
| 2026/01/06 | 894 | 906 | 887 | 905 | 51,900 |
| 2026/01/05 | 872 | 882 | 868 | 879 | 67,900 |
| 2025/12/30 | 845 | 854 | 837 | 848 | 31,800 |
| 2025/12/29 | 875 | 875 | 847 | 849 | 31,900 |
| 2025/12/26 | 852 | 870 | 852 | 869 | 27,500 |
| 2025/12/25 | 835 | 864 | 833 | 861 | 32,400 |
| 2025/12/24 | 840 | 849 | 835 | 839 | 40,400 |
| 2025/12/23 | 847 | 850 | 839 | 841 | 34,700 |
| 2025/12/22 | 849 | 855 | 837 | 842 | 31,800 |
| 2025/12/19 | 845 | 853 | 840 | 849 | 32,200 |
| 2025/12/18 | 844 | 857 | 831 | 850 | 54,100 |
| 2025/12/17 | 851 | 865 | 834 | 844 | 45,200 |
| 2025/12/16 | 845 | 855 | 834 | 853 | 24,300 |
| 2025/12/15 | 827 | 849 | 820 | 838 | 36,200 |
| 2025/12/12 | 811 | 828 | 811 | 828 | 41,400 |
| 2025/12/11 | 821 | 829 | 813 | 815 | 59,200 |
| 2025/12/10 | 818 | 818 | 809 | 815 | 45,100 |
| 2025/12/09 | 845 | 846 | 816 | 818 | 33,500 |
| 2025/12/08 | 855 | 855 | 818 | 845 | 63,000 |
| 2025/12/05 | 855 | 859 | 842 | 852 | 40,900 |
| 2025/12/04 | 843 | 858 | 835 | 855 | 37,800 |
| 2025/12/03 | 836 | 854 | 818 | 836 | 71,600 |
| 2025/12/02 | 839 | 846 | 835 | 841 | 31,200 |
| 2025/12/01 | 852 | 852 | 837 | 839 | 38,500 |
| 2025/11/28 | 846 | 861 | 846 | 854 | 25,800 |
| 2025/11/27 | 856 | 856 | 841 | 853 | 29,000 |
| 2025/11/26 | 845 | 852 | 836 | 851 | 21,800 |
| 2025/11/25 | 827 | 843 | 820 | 843 | 26,100 |
| 2025/11/21 | 819 | 836 | 818 | 821 | 23,600 |
| 2025/11/20 | 836 | 836 | 815 | 827 | 31,100 |
| 2025/11/19 | 822 | 852 | 819 | 836 | 81,700 |
| 2025/11/18 | 804 | 816 | 804 | 807 | 49,600 |
| 2025/11/17 | 847 | 847 | 798 | 807 | 63,200 |
| 2025/11/14 | 895 | 909 | 826 | 848 | 84,700 |
| 2025/11/13 | 888 | 896 | 886 | 895 | 20,600 |
| 2025/11/12 | 884 | 899 | 881 | 888 | 24,000 |
| 2025/11/11 | 891 | 893 | 869 | 887 | 55,600 |
| 2025/11/10 | 875 | 899 | 875 | 891 | 34,800 |
| 2025/11/07 | 872 | 875 | 858 | 874 | 25,800 |
| 2025/11/06 | 850 | 872 | 840 | 868 | 29,500 |
| 2025/11/05 | 861 | 874 | 836 | 851 | 46,400 |
| 2025/11/04 | 910 | 912 | 861 | 869 | 48,500 |
| 2025/10/31 | 896 | 913 | 894 | 912 | 22,000 |
| 2025/10/30 | 900 | 909 | 879 | 894 | 43,300 |
| 2025/10/29 | 906 | 914 | 870 | 885 | 72,500 |
| 2025/10/28 | 899 | 908 | 891 | 902 | 44,200 |
| 2025/10/27 | 892 | 899 | 880 | 899 | 41,500 |
| 2025/10/24 | 881 | 888 | 871 | 877 | 38,800 |
| 2025/10/23 | 914 | 914 | 886 | 886 | 40,900 |
| 2025/10/22 | 896 | 919 | 896 | 915 | 34,200 |
| 2025/10/21 | 892 | 897 | 877 | 896 | 18,800 |
| 2025/10/20 | 898 | 898 | 876 | 890 | 33,000 |
| 2025/10/17 | 867 | 895 | 861 | 886 | 37,700 |
| 2025/10/16 | 902 | 918 | 866 | 871 | 34,400 |
| 2025/10/15 | 898 | 919 | 890 | 902 | 47,500 |
| 2025/10/14 | 924 | 938 | 888 | 898 | 74,400 |
| 2025/10/10 | 913 | 940 | 908 | 940 | 35,600 |
| 2025/10/09 | 911 | 915 | 899 | 913 | 23,500 |
| 2025/10/08 | 893 | 916 | 893 | 916 | 16,200 |
| 2025/10/07 | 914 | 914 | 890 | 893 | 38,000 |
| 2025/10/06 | 910 | 915 | 883 | 906 | 39,100 |
| 2025/10/03 | 885 | 917 | 879 | 883 | 34,000 |
| 2025/10/02 | 893 | 915 | 879 | 884 | 80,900 |
| 2025/10/01 | 949 | 949 | 863 | 863 | 60,300 |
| 2025/09/30 | 938 | 968 | 930 | 952 | 37,900 |
| 2025/09/29 | 901 | 962 | 901 | 937 | 57,700 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 3,650 | 3,675 | 3,610 | 3,625 | 7,300 |
| 2025/09/25 | 3,655 | 3,710 | 3,650 | 3,655 | 6,400 |
| 2025/09/24 | 3,695 | 3,720 | 3,650 | 3,650 | 13,100 |
| 2025/09/22 | 3,615 | 3,680 | 3,615 | 3,655 | 8,600 |
| 2025/09/19 | 3,630 | 3,650 | 3,580 | 3,610 | 15,000 |
| 2025/09/18 | 3,690 | 3,725 | 3,560 | 3,580 | 26,300 |
| 2025/09/17 | 3,900 | 3,900 | 3,680 | 3,700 | 21,800 |
| 2025/09/16 | 3,865 | 3,925 | 3,780 | 3,890 | 18,700 |
| 2025/09/12 | 3,900 | 3,960 | 3,830 | 3,865 | 27,000 |
| 2025/09/11 | 3,870 | 3,915 | 3,865 | 3,900 | 10,600 |
| 2025/09/10 | 3,835 | 3,935 | 3,805 | 3,870 | 12,800 |
| 2025/09/09 | 3,950 | 3,985 | 3,860 | 3,880 | 14,800 |
| 2025/09/08 | 4,150 | 4,200 | 3,910 | 3,960 | 31,200 |
| 2025/09/05 | 4,100 | 4,175 | 4,065 | 4,140 | 13,800 |
| 2025/09/04 | 4,020 | 4,165 | 4,020 | 4,075 | 13,600 |
| 2025/09/03 | 4,005 | 4,075 | 3,975 | 4,030 | 11,900 |
| 2025/09/02 | 4,040 | 4,090 | 4,000 | 4,030 | 15,900 |
| 2025/09/01 | 3,870 | 4,075 | 3,850 | 3,990 | 29,800 |
| 2025/08/29 | 4,095 | 4,145 | 3,915 | 3,960 | 13,000 |
| 2025/08/28 | 4,125 | 4,190 | 4,105 | 4,165 | 7,900 |
| 2025/08/27 | 4,195 | 4,280 | 4,110 | 4,140 | 19,100 |
| 2025/08/26 | 4,085 | 4,225 | 4,010 | 4,195 | 21,200 |
| 2025/08/25 | 3,940 | 4,280 | 3,940 | 4,115 | 43,100 |
| 2025/08/22 | 4,485 | 4,485 | 3,840 | 3,870 | 62,300 |
| 2025/08/21 | 4,425 | 4,630 | 4,350 | 4,485 | 35,900 |
| 2025/08/20 | 4,670 | 4,690 | 4,495 | 4,495 | 31,800 |
| 2025/08/19 | 4,640 | 4,690 | 4,550 | 4,660 | 44,300 |
| 2025/08/18 | 4,550 | 4,680 | 4,485 | 4,645 | 44,000 |
| 2025/08/15 | 4,260 | 4,575 | 4,155 | 4,545 | 53,100 |
| 2025/08/14 | 4,165 | 4,495 | 3,980 | 4,255 | 136,400 |
| 2025/08/13 | 4,090 | 4,165 | 4,000 | 4,160 | 53,500 |
| 2025/08/12 | 4,030 | 4,105 | 3,990 | 4,105 | 22,800 |
| 2025/08/08 | 3,940 | 4,075 | 3,940 | 4,060 | 18,900 |
| 2025/08/07 | 3,940 | 3,985 | 3,900 | 3,940 | 18,500 |
| 2025/08/06 | 3,870 | 3,940 | 3,835 | 3,940 | 15,900 |
| 2025/08/05 | 3,795 | 3,900 | 3,775 | 3,880 | 15,200 |
| 2025/08/04 | 3,775 | 3,845 | 3,755 | 3,795 | 18,200 |
| 2025/08/01 | 3,775 | 3,890 | 3,775 | 3,885 | 20,100 |
| 2025/07/31 | 3,675 | 3,780 | 3,675 | 3,775 | 8,500 |
| 2025/07/30 | 3,745 | 3,795 | 3,650 | 3,745 | 26,300 |
| 2025/07/29 | 3,690 | 3,765 | 3,620 | 3,740 | 15,600 |
| 2025/07/28 | 3,615 | 3,675 | 3,550 | 3,635 | 25,400 |
| 2025/07/25 | 3,545 | 3,645 | 3,515 | 3,640 | 13,000 |
| 2025/07/24 | 3,520 | 3,560 | 3,475 | 3,550 | 11,700 |
| 2025/07/23 | 3,440 | 3,500 | 3,425 | 3,490 | 11,300 |
| 2025/07/22 | 3,510 | 3,525 | 3,410 | 3,410 | 17,600 |
| 2025/07/18 | 3,455 | 3,475 | 3,345 | 3,470 | 34,900 |
| 2025/07/17 | 3,435 | 3,500 | 3,420 | 3,450 | 18,600 |
| 2025/07/16 | 3,335 | 3,500 | 3,335 | 3,450 | 25,100 |
| 2025/07/15 | 3,355 | 3,375 | 3,280 | 3,370 | 7,300 |
| 2025/07/14 | 3,345 | 3,385 | 3,335 | 3,375 | 13,500 |
| 2025/07/11 | 3,290 | 3,345 | 3,280 | 3,345 | 11,100 |
| 2025/07/10 | 3,315 | 3,315 | 3,260 | 3,285 | 11,000 |
| 2025/07/09 | 3,310 | 3,325 | 3,265 | 3,310 | 7,000 |
| 2025/07/08 | 3,280 | 3,325 | 3,230 | 3,310 | 20,000 |
| 2025/07/07 | 3,300 | 3,300 | 3,210 | 3,280 | 12,200 |
| 2025/07/04 | 3,300 | 3,335 | 3,235 | 3,310 | 3,400 |
| 2025/07/03 | 3,330 | 3,360 | 3,190 | 3,275 | 23,800 |
| 2025/07/02 | 3,275 | 3,600 | 3,135 | 3,330 | 28,000 |
| 2025/07/01 | 3,255 | 3,365 | 3,240 | 3,295 | 11,200 |
| 2025/06/30 | 3,300 | 3,320 | 3,120 | 3,305 | 21,100 |
| 2025/06/27 | 3,290 | 3,310 | 3,170 | 3,310 | 9,500 |
| 2025/06/26 | 3,195 | 3,245 | 3,190 | 3,245 | 12,600 |
| 2025/06/25 | 3,125 | 3,200 | 3,110 | 3,195 | 9,000 |
| 2025/06/24 | 3,150 | 3,150 | 3,110 | 3,140 | 700 |
| 2025/06/23 | 3,120 | 3,160 | 3,065 | 3,160 | 7,300 |
| 2025/06/20 | 3,080 | 3,165 | 3,065 | 3,160 | 7,900 |
| 2025/06/19 | 3,080 | 3,080 | 3,025 | 3,080 | 4,100 |
| 2025/06/18 | 3,090 | 3,090 | 3,040 | 3,085 | 5,300 |
| 2025/06/17 | 3,070 | 3,090 | 3,020 | 3,090 | 6,000 |
| 2025/06/16 | 2,990 | 3,035 | 2,949 | 3,035 | 6,800 |
| 2025/06/13 | 3,000 | 3,000 | 2,924 | 2,998 | 4,900 |
| 2025/06/12 | 3,000 | 3,000 | 2,965 | 2,999 | 5,700 |
| 2025/06/11 | 3,035 | 3,035 | 2,995 | 3,000 | 1,600 |
| 2025/06/10 | 3,040 | 3,050 | 2,970 | 3,025 | 7,500 |
| 2025/06/09 | 3,040 | 3,090 | 2,981 | 3,040 | 6,100 |
| 2025/06/06 | 2,976 | 3,005 | 2,945 | 3,005 | 12,800 |
| 2025/06/05 | 2,975 | 2,980 | 2,930 | 2,974 | 4,500 |
| 2025/06/04 | 2,894 | 2,949 | 2,871 | 2,943 | 4,100 |
| 2025/06/03 | 2,799 | 2,900 | 2,780 | 2,895 | 5,400 |
| 2025/06/02 | 2,796 | 2,799 | 2,780 | 2,799 | 1,500 |
| 2025/05/30 | 2,780 | 2,784 | 2,732 | 2,773 | 9,200 |
| 2025/05/29 | 2,778 | 2,780 | 2,766 | 2,780 | 1,300 |
| 2025/05/28 | 2,765 | 2,797 | 2,745 | 2,768 | 4,000 |
| 2025/05/27 | 2,710 | 2,770 | 2,702 | 2,765 | 8,500 |
| 2025/05/26 | 2,698 | 2,700 | 2,680 | 2,694 | 4,600 |
| 2025/05/23 | 2,683 | 2,720 | 2,665 | 2,710 | 5,200 |
| 2025/05/22 | 2,660 | 2,694 | 2,643 | 2,683 | 6,800 |
| 2025/05/21 | 2,698 | 2,698 | 2,650 | 2,660 | 9,100 |
| 2025/05/20 | 2,688 | 2,739 | 2,686 | 2,700 | 8,300 |
| 2025/05/19 | 2,695 | 2,730 | 2,650 | 2,688 | 8,700 |
| 2025/05/16 | 2,749 | 2,749 | 2,628 | 2,695 | 8,400 |
| 2025/05/15 | 2,610 | 2,770 | 2,610 | 2,760 | 41,300 |
| 2025/05/14 | 2,641 | 2,666 | 2,640 | 2,660 | 1,900 |
| 2025/05/13 | 2,674 | 2,674 | 2,620 | 2,632 | 4,800 |
| 2025/05/12 | 2,656 | 2,680 | 2,643 | 2,651 | 1,200 |
| 2025/05/09 | 2,647 | 2,649 | 2,618 | 2,641 | 1,300 |
| 2025/05/08 | 2,583 | 2,687 | 2,575 | 2,613 | 4,500 |
| 2025/05/07 | 2,580 | 2,650 | 2,555 | 2,609 | 12,600 |
| 2025/05/02 | 2,590 | 2,598 | 2,556 | 2,590 | 1,400 |
| 2025/05/01 | 2,600 | 2,627 | 2,542 | 2,582 | 8,500 |
| 2025/04/30 | 2,591 | 2,600 | 2,562 | 2,596 | 1,900 |
| 2025/04/28 | 2,557 | 2,593 | 2,557 | 2,592 | 1,600 |
| 2025/04/25 | 2,611 | 2,637 | 2,562 | 2,586 | 2,700 |
| 2025/04/24 | 2,629 | 2,653 | 2,536 | 2,640 | 7,000 |
| 2025/04/23 | 2,655 | 2,664 | 2,586 | 2,664 | 4,800 |
| 2025/04/22 | 2,616 | 2,619 | 2,581 | 2,613 | 1,300 |
| 2025/04/21 | 2,617 | 2,617 | 2,552 | 2,615 | 3,200 |
| 2025/04/18 | 2,625 | 2,629 | 2,579 | 2,617 | 4,200 |
| 2025/04/17 | 2,569 | 2,578 | 2,501 | 2,575 | 2,600 |
| 2025/04/16 | 2,570 | 2,589 | 2,503 | 2,570 | 5,600 |
| 2025/04/15 | 2,497 | 2,572 | 2,489 | 2,570 | 6,800 |
| 2025/04/14 | 2,405 | 2,484 | 2,405 | 2,481 | 5,000 |
| 2025/04/11 | 2,350 | 2,395 | 2,350 | 2,395 | 2,200 |