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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 2,399 | 2,482 | 2,353 | 2,400 | 10,000 |
| 2025/04/09 | 2,349 | 2,394 | 2,319 | 2,393 | 4,900 |
| 2025/04/08 | 2,400 | 2,453 | 2,388 | 2,399 | 16,300 |
| 2025/04/07 | 2,380 | 2,430 | 2,320 | 2,418 | 11,100 |
| 2025/04/04 | 2,473 | 2,570 | 2,400 | 2,459 | 9,700 |
| 2025/04/03 | 2,508 | 2,538 | 2,500 | 2,530 | 4,000 |
| 2025/04/02 | 2,565 | 2,565 | 2,502 | 2,547 | 4,700 |
| 2025/04/01 | 2,528 | 2,566 | 2,525 | 2,550 | 3,300 |
| 2025/03/31 | 2,542 | 2,560 | 2,500 | 2,559 | 4,000 |
| 2025/03/28 | 2,525 | 2,550 | 2,500 | 2,542 | 2,700 |
| 2025/03/27 | 2,500 | 2,570 | 2,500 | 2,525 | 6,200 |
| 2025/03/26 | 2,480 | 2,490 | 2,477 | 2,489 | 2,000 |
| 2025/03/25 | 2,506 | 2,506 | 2,454 | 2,477 | 9,600 |
| 2025/03/24 | 2,518 | 2,518 | 2,506 | 2,515 | 3,500 |
| 2025/03/21 | 2,511 | 2,537 | 2,510 | 2,520 | 4,800 |
| 2025/03/19 | 2,511 | 2,538 | 2,492 | 2,513 | 4,900 |
| 2025/03/18 | 2,532 | 2,538 | 2,500 | 2,530 | 8,400 |
| 2025/03/17 | 2,520 | 2,535 | 2,465 | 2,519 | 14,800 |
| 2025/03/14 | 2,485 | 2,520 | 2,485 | 2,520 | 1,000 |
| 2025/03/13 | 2,500 | 2,535 | 2,485 | 2,528 | 1,400 |
| 2025/03/12 | 2,502 | 2,539 | 2,490 | 2,515 | 2,100 |
| 2025/03/11 | 2,535 | 2,552 | 2,460 | 2,539 | 5,000 |
| 2025/03/10 | 2,570 | 2,570 | 2,536 | 2,536 | 2,100 |
| 2025/03/07 | 2,540 | 2,579 | 2,540 | 2,570 | 3,100 |
| 2025/03/06 | 2,588 | 2,589 | 2,541 | 2,570 | 3,100 |
| 2025/03/05 | 2,560 | 2,589 | 2,560 | 2,587 | 1,800 |
| 2025/03/04 | 2,526 | 2,575 | 2,504 | 2,560 | 3,500 |
| 2025/03/03 | 2,515 | 2,550 | 2,500 | 2,526 | 8,300 |
| 2025/02/28 | 2,512 | 2,562 | 2,476 | 2,515 | 4,800 |
| 2025/02/27 | 2,510 | 2,580 | 2,500 | 2,580 | 2,700 |
| 2025/02/26 | 2,537 | 2,569 | 2,499 | 2,557 | 7,300 |
| 2025/02/25 | 2,522 | 2,618 | 2,520 | 2,587 | 9,200 |
| 2025/02/21 | 2,600 | 2,615 | 2,561 | 2,570 | 3,800 |
| 2025/02/20 | 2,610 | 2,621 | 2,591 | 2,620 | 1,300 |
| 2025/02/19 | 2,549 | 2,610 | 2,511 | 2,610 | 7,300 |
| 2025/02/18 | 2,620 | 2,630 | 2,559 | 2,561 | 8,700 |
| 2025/02/17 | 2,648 | 2,669 | 2,600 | 2,605 | 24,000 |
| 2025/02/14 | 2,500 | 2,598 | 2,464 | 2,598 | 17,200 |
| 2025/02/13 | 2,465 | 2,501 | 2,430 | 2,455 | 6,300 |
| 2025/02/12 | 2,437 | 2,465 | 2,401 | 2,465 | 5,700 |
| 2025/02/10 | 2,371 | 2,440 | 2,360 | 2,434 | 6,100 |
| 2025/02/07 | 2,352 | 2,381 | 2,350 | 2,360 | 1,900 |
| 2025/02/06 | 2,362 | 2,362 | 2,342 | 2,358 | 800 |
| 2025/02/05 | 2,350 | 2,362 | 2,342 | 2,362 | 400 |
| 2025/02/04 | 2,342 | 2,363 | 2,342 | 2,363 | 300 |
| 2025/02/03 | 2,351 | 2,360 | 2,340 | 2,340 | 1,600 |
| 2025/01/31 | 2,350 | 2,364 | 2,340 | 2,361 | 2,000 |
| 2025/01/30 | 2,350 | 2,377 | 2,335 | 2,350 | 2,500 |
| 2025/01/29 | 2,336 | 2,355 | 2,336 | 2,350 | 1,200 |
| 2025/01/28 | 2,333 | 2,350 | 2,330 | 2,339 | 1,500 |
| 2025/01/27 | 2,353 | 2,353 | 2,335 | 2,335 | 2,100 |
| 2025/01/24 | 2,338 | 2,360 | 2,338 | 2,338 | 1,000 |
| 2025/01/23 | 2,335 | 2,399 | 2,335 | 2,338 | 1,800 |
| 2025/01/22 | 2,357 | 2,371 | 2,346 | 2,346 | 1,500 |
| 2025/01/21 | 2,352 | 2,367 | 2,334 | 2,367 | 900 |
| 2025/01/20 | 2,377 | 2,377 | 2,327 | 2,370 | 2,200 |
| 2025/01/17 | 2,370 | 2,370 | 2,323 | 2,340 | 2,300 |
| 2025/01/16 | 2,410 | 2,410 | 2,353 | 2,378 | 4,200 |
| 2025/01/15 | 2,373 | 2,450 | 2,370 | 2,435 | 9,200 |
| 2025/01/14 | 2,370 | 2,370 | 2,335 | 2,343 | 1,300 |
| 2025/01/10 | 2,369 | 2,369 | 2,351 | 2,361 | 1,200 |
| 2025/01/09 | 2,371 | 2,371 | 2,331 | 2,364 | 1,500 |
| 2025/01/08 | 2,376 | 2,376 | 2,343 | 2,370 | 2,100 |
| 2025/01/07 | 2,376 | 2,376 | 2,352 | 2,376 | 1,900 |
| 2025/01/06 | 2,379 | 2,379 | 2,351 | 2,376 | 3,300 |
| 2024/12/30 | 2,348 | 2,384 | 2,346 | 2,380 | 2,000 |
| 2024/12/27 | 2,366 | 2,399 | 2,366 | 2,370 | 1,700 |
| 2024/12/26 | 2,400 | 2,400 | 2,352 | 2,370 | 2,100 |
| 2024/12/25 | 2,400 | 2,420 | 2,394 | 2,402 | 2,200 |
| 2024/12/24 | 2,445 | 2,475 | 2,416 | 2,422 | 2,300 |
| 2024/12/23 | 2,424 | 2,487 | 2,400 | 2,446 | 8,900 |
| 2024/12/20 | 2,400 | 2,431 | 2,381 | 2,424 | 1,500 |
| 2024/12/19 | 2,417 | 2,440 | 2,382 | 2,396 | 1,700 |
| 2024/12/18 | 2,426 | 2,440 | 2,425 | 2,440 | 1,700 |
| 2024/12/17 | 2,399 | 2,414 | 2,390 | 2,409 | 800 |
| 2024/12/16 | 2,379 | 2,390 | 2,375 | 2,381 | 4,500 |
| 2024/12/13 | 2,345 | 2,369 | 2,345 | 2,368 | 1,200 |
| 2024/12/12 | 2,353 | 2,354 | 2,333 | 2,345 | 2,600 |
| 2024/12/11 | 2,336 | 2,344 | 2,334 | 2,338 | 1,900 |
| 2024/12/10 | 2,340 | 2,343 | 2,321 | 2,338 | 5,700 |
| 2024/12/09 | 2,390 | 2,400 | 2,331 | 2,340 | 8,400 |
| 2024/12/06 | 2,390 | 2,394 | 2,371 | 2,394 | 2,200 |
| 2024/12/05 | 2,400 | 2,400 | 2,390 | 2,390 | 3,100 |
| 2024/12/04 | 2,350 | 2,388 | 2,332 | 2,388 | 2,100 |
| 2024/12/03 | 2,362 | 2,362 | 2,333 | 2,348 | 4,900 |
| 2024/12/02 | 2,350 | 2,366 | 2,329 | 2,362 | 4,600 |
| 2024/11/29 | 2,389 | 2,389 | 2,360 | 2,361 | 700 |
| 2024/11/28 | 2,358 | 2,359 | 2,357 | 2,357 | 400 |
| 2024/11/27 | 2,375 | 2,380 | 2,360 | 2,360 | 2,700 |
| 2024/11/26 | 2,382 | 2,400 | 2,375 | 2,375 | 1,900 |
| 2024/11/25 | 2,381 | 2,399 | 2,376 | 2,399 | 1,700 |
| 2024/11/22 | 2,392 | 2,400 | 2,351 | 2,380 | 2,500 |
| 2024/11/21 | 2,381 | 2,400 | 2,380 | 2,400 | 700 |
| 2024/11/20 | 2,376 | 2,380 | 2,370 | 2,375 | 500 |
| 2024/11/19 | 2,395 | 2,402 | 2,376 | 2,376 | 1,800 |
| 2024/11/18 | 2,411 | 2,411 | 2,310 | 2,403 | 4,500 |
| 2024/11/15 | 2,434 | 2,434 | 2,372 | 2,415 | 3,600 |
| 2024/11/14 | 2,402 | 2,402 | 2,335 | 2,372 | 3,800 |
| 2024/11/13 | 2,420 | 2,477 | 2,420 | 2,420 | 3,200 |
| 2024/11/12 | 2,400 | 2,420 | 2,289 | 2,400 | 12,000 |
| 2024/11/11 | 2,495 | 2,500 | 2,420 | 2,421 | 8,900 |
| 2024/11/08 | 2,500 | 2,500 | 2,484 | 2,500 | 3,500 |
| 2024/11/07 | 2,547 | 2,560 | 2,511 | 2,560 | 400 |
| 2024/11/06 | 2,522 | 2,522 | 2,502 | 2,502 | 300 |
| 2024/11/05 | 2,586 | 2,586 | 2,506 | 2,522 | 900 |
| 2024/11/01 | 2,554 | 2,586 | 2,496 | 2,586 | 1,000 |
| 2024/10/31 | 2,470 | 2,585 | 2,462 | 2,551 | 2,700 |
| 2024/10/30 | 2,488 | 2,488 | 2,455 | 2,488 | 800 |
| 2024/10/29 | 2,473 | 2,489 | 2,455 | 2,488 | 500 |
| 2024/10/28 | 2,498 | 2,498 | 2,474 | 2,474 | 200 |
| 2024/10/25 | 2,405 | 2,500 | 2,380 | 2,500 | 2,500 |
| 2024/10/24 | 2,439 | 2,439 | 2,421 | 2,421 | 300 |
| 2024/10/23 | 2,440 | 2,459 | 2,410 | 2,410 | 1,400 |
| 2024/10/22 | 2,499 | 2,499 | 2,430 | 2,469 | 500 |
| 2024/10/21 | 2,462 | 2,500 | 2,400 | 2,463 | 3,600 |
| 2024/10/18 | 2,464 | 2,465 | 2,463 | 2,463 | 2,100 |
| 2024/10/17 | 2,482 | 2,484 | 2,464 | 2,464 | 2,800 |
| 2024/10/16 | 2,500 | 2,501 | 2,482 | 2,482 | 2,300 |
| 2024/10/15 | 2,557 | 2,625 | 2,507 | 2,513 | 6,500 |
| 2024/10/11 | 2,507 | 2,525 | 2,490 | 2,525 | 2,500 |
| 2024/10/10 | 2,510 | 2,510 | 2,496 | 2,496 | 1,400 |
| 2024/10/09 | 2,563 | 2,563 | 2,500 | 2,500 | 2,000 |
| 2024/10/08 | 2,514 | 2,535 | 2,495 | 2,535 | 900 |
| 2024/10/07 | 2,576 | 2,576 | 2,500 | 2,519 | 1,900 |
| 2024/10/04 | 2,557 | 2,586 | 2,507 | 2,575 | 3,100 |