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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,669 | 2,669 | 2,621 | 2,669 | 1,800 |
| 2024/08/29 | 2,572 | 2,669 | 2,563 | 2,669 | 3,600 |
| 2024/08/28 | 2,596 | 2,596 | 2,568 | 2,592 | 300 |
| 2024/08/27 | 2,552 | 2,586 | 2,549 | 2,586 | 1,000 |
| 2024/08/26 | 2,529 | 2,568 | 2,529 | 2,568 | 900 |
| 2024/08/23 | 2,556 | 2,556 | 2,550 | 2,550 | 500 |
| 2024/08/22 | 2,566 | 2,578 | 2,554 | 2,578 | 400 |
| 2024/08/21 | 2,534 | 2,574 | 2,521 | 2,574 | 1,500 |
| 2024/08/20 | 2,545 | 2,588 | 2,516 | 2,550 | 2,600 |
| 2024/08/19 | 2,576 | 2,576 | 2,515 | 2,515 | 2,400 |
| 2024/08/16 | 2,554 | 2,576 | 2,521 | 2,576 | 2,600 |
| 2024/08/15 | 2,565 | 2,599 | 2,500 | 2,554 | 5,200 |
| 2024/08/14 | 2,399 | 2,677 | 2,388 | 2,533 | 19,900 |
| 2024/08/13 | 2,334 | 2,418 | 2,334 | 2,378 | 1,100 |
| 2024/08/09 | 2,393 | 2,394 | 2,293 | 2,333 | 2,900 |
| 2024/08/08 | 2,300 | 2,470 | 2,300 | 2,351 | 3,500 |
| 2024/08/07 | 2,220 | 2,350 | 2,180 | 2,313 | 1,800 |
| 2024/08/06 | 2,167 | 2,322 | 2,150 | 2,170 | 12,600 |
| 2024/08/05 | 2,331 | 2,350 | 2,201 | 2,205 | 9,600 |
| 2024/08/02 | 2,586 | 2,595 | 2,461 | 2,481 | 8,100 |
| 2024/08/01 | 2,659 | 2,660 | 2,564 | 2,660 | 1,100 |
| 2024/07/31 | 2,625 | 2,715 | 2,597 | 2,653 | 3,400 |
| 2024/07/30 | 2,632 | 2,632 | 2,630 | 2,630 | 2,100 |
| 2024/07/29 | 2,678 | 2,685 | 2,624 | 2,624 | 5,700 |
| 2024/07/26 | 2,710 | 2,726 | 2,660 | 2,714 | 4,600 |
| 2024/07/25 | 2,669 | 2,714 | 2,663 | 2,713 | 2,200 |
| 2024/07/24 | 2,723 | 2,723 | 2,673 | 2,680 | 1,300 |
| 2024/07/23 | 2,711 | 2,711 | 2,700 | 2,700 | 1,200 |
| 2024/07/22 | 2,721 | 2,727 | 2,642 | 2,727 | 3,900 |
| 2024/07/19 | 2,734 | 2,734 | 2,651 | 2,712 | 4,500 |
| 2024/07/18 | 2,760 | 2,760 | 2,675 | 2,738 | 5,400 |
| 2024/07/17 | 2,734 | 2,799 | 2,672 | 2,762 | 37,600 |
| 2024/07/16 | 2,630 | 2,630 | 2,576 | 2,617 | 1,100 |
| 2024/07/12 | 2,603 | 2,605 | 2,602 | 2,602 | 600 |
| 2024/07/11 | 2,590 | 2,640 | 2,590 | 2,590 | 5,600 |
| 2024/07/10 | 2,622 | 2,663 | 2,598 | 2,598 | 2,300 |
| 2024/07/09 | 2,683 | 2,683 | 2,662 | 2,662 | 300 |
| 2024/07/08 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
| 2024/07/05 | 2,649 | 2,690 | 2,643 | 2,661 | 2,400 |
| 2024/07/04 | 2,625 | 2,644 | 2,620 | 2,644 | 2,500 |
| 2024/07/03 | 2,640 | 2,640 | 2,590 | 2,600 | 700 |
| 2024/07/02 | 2,622 | 2,672 | 2,606 | 2,641 | 700 |
| 2024/07/01 | 2,720 | 2,720 | 2,630 | 2,630 | 1,200 |
| 2024/06/28 | 2,672 | 2,713 | 2,654 | 2,697 | 6,800 |
| 2024/06/27 | 2,721 | 2,726 | 2,720 | 2,722 | 1,000 |
| 2024/06/26 | 2,698 | 2,800 | 2,698 | 2,721 | 6,500 |
| 2024/06/25 | 2,671 | 2,701 | 2,630 | 2,650 | 1,600 |
| 2024/06/24 | 2,699 | 2,700 | 2,591 | 2,669 | 3,800 |
| 2024/06/21 | 2,622 | 2,693 | 2,622 | 2,691 | 4,600 |
| 2024/06/20 | 2,540 | 2,611 | 2,540 | 2,609 | 2,900 |
| 2024/06/19 | 2,566 | 2,599 | 2,540 | 2,560 | 3,000 |
| 2024/06/18 | 2,574 | 2,584 | 2,524 | 2,584 | 3,000 |
| 2024/06/17 | 2,575 | 2,575 | 2,503 | 2,524 | 1,900 |
| 2024/06/14 | 2,525 | 2,525 | 2,491 | 2,525 | 700 |
| 2024/06/13 | 2,506 | 2,525 | 2,503 | 2,525 | 1,100 |
| 2024/06/12 | 2,513 | 2,533 | 2,488 | 2,500 | 1,200 |
| 2024/06/11 | 2,584 | 2,584 | 2,505 | 2,552 | 2,700 |
| 2024/06/10 | 2,453 | 2,613 | 2,388 | 2,613 | 12,300 |
| 2024/06/07 | 2,507 | 2,587 | 2,496 | 2,496 | 1,600 |
| 2024/06/06 | 2,561 | 2,561 | 2,475 | 2,525 | 5,000 |
| 2024/06/05 | 2,594 | 2,596 | 2,533 | 2,562 | 2,500 |
| 2024/06/04 | 2,550 | 2,677 | 2,541 | 2,650 | 4,300 |
| 2024/06/03 | 2,650 | 2,650 | 2,582 | 2,600 | 3,800 |
| 2024/05/31 | 2,548 | 2,675 | 2,548 | 2,650 | 3,600 |
| 2024/05/30 | 2,551 | 2,576 | 2,537 | 2,576 | 1,000 |
| 2024/05/29 | 2,556 | 2,615 | 2,539 | 2,570 | 2,900 |
| 2024/05/28 | 2,588 | 2,588 | 2,506 | 2,506 | 1,100 |
| 2024/05/27 | 2,589 | 2,599 | 2,510 | 2,538 | 3,600 |
| 2024/05/24 | 2,504 | 2,618 | 2,502 | 2,579 | 2,800 |
| 2024/05/23 | 2,553 | 2,553 | 2,494 | 2,494 | 2,700 |
| 2024/05/22 | 2,504 | 2,554 | 2,490 | 2,511 | 3,300 |
| 2024/05/21 | 2,503 | 2,549 | 2,500 | 2,512 | 1,700 |
| 2024/05/20 | 2,627 | 2,627 | 2,502 | 2,502 | 4,300 |
| 2024/05/17 | 2,457 | 2,600 | 2,442 | 2,600 | 4,200 |
| 2024/05/16 | 2,499 | 2,630 | 2,210 | 2,449 | 17,800 |
| 2024/05/15 | 2,540 | 2,601 | 2,401 | 2,484 | 39,000 |
| 2024/05/14 | 2,430 | 2,649 | 2,370 | 2,619 | 7,500 |
| 2024/05/13 | 2,500 | 2,503 | 2,471 | 2,471 | 2,700 |
| 2024/05/10 | 2,550 | 2,550 | 2,500 | 2,500 | 3,900 |
| 2024/05/09 | 2,515 | 2,555 | 2,507 | 2,550 | 1,700 |
| 2024/05/08 | 2,547 | 2,552 | 2,517 | 2,517 | 2,300 |
| 2024/05/07 | 2,593 | 2,593 | 2,531 | 2,567 | 1,600 |
| 2024/05/02 | 2,520 | 2,594 | 2,510 | 2,594 | 1,000 |
| 2024/05/01 | 2,567 | 2,568 | 2,520 | 2,520 | 800 |
| 2024/04/30 | 2,595 | 2,617 | 2,562 | 2,567 | 1,000 |
| 2024/04/26 | 2,595 | 2,595 | 2,595 | 2,595 | 300 |
| 2024/04/25 | 2,579 | 2,599 | 2,579 | 2,599 | 500 |
| 2024/04/24 | 2,549 | 2,570 | 2,549 | 2,570 | 800 |
| 2024/04/23 | 2,550 | 2,550 | 2,501 | 2,541 | 2,300 |
| 2024/04/22 | 2,570 | 2,585 | 2,521 | 2,521 | 2,100 |
| 2024/04/19 | 2,600 | 2,600 | 2,490 | 2,568 | 23,100 |
| 2024/04/18 | 2,613 | 2,613 | 2,585 | 2,589 | 2,500 |
| 2024/04/17 | 2,700 | 2,700 | 2,630 | 2,630 | 3,000 |
| 2024/04/16 | 2,729 | 2,729 | 2,682 | 2,682 | 600 |
| 2024/04/15 | 2,701 | 2,738 | 2,700 | 2,730 | 2,500 |
| 2024/04/12 | 2,673 | 2,730 | 2,673 | 2,710 | 2,500 |
| 2024/04/11 | 2,721 | 2,738 | 2,687 | 2,687 | 600 |
| 2024/04/10 | 2,739 | 2,740 | 2,739 | 2,740 | 300 |
| 2024/04/09 | 2,664 | 2,725 | 2,664 | 2,725 | 1,200 |
| 2024/04/08 | 2,700 | 2,720 | 2,680 | 2,701 | 2,200 |
| 2024/04/05 | 2,650 | 2,710 | 2,650 | 2,660 | 700 |
| 2024/04/04 | 2,712 | 2,712 | 2,640 | 2,650 | 3,400 |
| 2024/04/03 | 2,700 | 2,700 | 2,650 | 2,672 | 1,700 |
| 2024/04/02 | 2,718 | 2,718 | 2,668 | 2,668 | 2,500 |
| 2024/04/01 | 2,754 | 2,798 | 2,732 | 2,732 | 2,900 |
| 2024/03/29 | 2,680 | 2,793 | 2,641 | 2,784 | 9,900 |
| 2024/03/28 | 2,700 | 2,700 | 2,640 | 2,680 | 4,800 |
| 2024/03/27 | 2,552 | 2,750 | 2,516 | 2,748 | 8,200 |
| 2024/03/26 | 2,525 | 2,539 | 2,525 | 2,525 | 2,700 |
| 2024/03/25 | 2,579 | 2,579 | 2,525 | 2,534 | 5,100 |
| 2024/03/22 | 2,592 | 2,592 | 2,550 | 2,573 | 4,100 |
| 2024/03/21 | 2,615 | 2,628 | 2,591 | 2,592 | 2,700 |
| 2024/03/19 | 2,620 | 2,637 | 2,599 | 2,628 | 3,000 |
| 2024/03/18 | 2,575 | 2,629 | 2,556 | 2,570 | 3,400 |
| 2024/03/15 | 2,611 | 2,642 | 2,576 | 2,576 | 3,000 |
| 2024/03/14 | 2,636 | 2,647 | 2,567 | 2,611 | 1,500 |
| 2024/03/13 | 2,580 | 2,698 | 2,530 | 2,636 | 7,800 |
| 2024/03/12 | 2,580 | 2,580 | 2,525 | 2,550 | 1,300 |
| 2024/03/11 | 2,606 | 2,606 | 2,551 | 2,580 | 4,700 |
| 2024/03/08 | 2,605 | 2,659 | 2,603 | 2,649 | 2,400 |
| 2024/03/07 | 2,660 | 2,690 | 2,604 | 2,604 | 3,100 |
| 2024/03/06 | 2,645 | 2,698 | 2,645 | 2,649 | 2,100 |
| 2024/03/05 | 2,610 | 2,649 | 2,591 | 2,634 | 4,900 |
| 2024/03/04 | 2,605 | 2,619 | 2,553 | 2,619 | 5,000 |
| 2024/03/01 | 2,724 | 2,725 | 2,600 | 2,630 | 7,100 |
| 2024/02/29 | 2,595 | 2,751 | 2,555 | 2,700 | 6,200 |
| 2024/02/28 | 2,544 | 2,595 | 2,524 | 2,595 | 4,400 |
| 2024/02/27 | 2,602 | 2,622 | 2,553 | 2,563 | 4,700 |
| 2024/02/26 | 2,635 | 2,661 | 2,604 | 2,632 | 2,400 |
| 2024/02/22 | 2,616 | 2,656 | 2,528 | 2,651 | 11,900 |
| 2024/02/21 | 2,678 | 2,678 | 2,620 | 2,622 | 4,200 |
| 2024/02/20 | 2,720 | 2,720 | 2,636 | 2,693 | 2,900 |
| 2024/02/19 | 2,693 | 2,704 | 2,613 | 2,695 | 9,500 |
| 2024/02/16 | 2,701 | 2,736 | 2,640 | 2,693 | 9,100 |
| 2024/02/15 | 2,712 | 2,762 | 2,639 | 2,742 | 18,900 |
| 2024/02/14 | 2,837 | 2,949 | 2,656 | 2,735 | 25,600 |
| 2024/02/13 | 2,882 | 2,914 | 2,853 | 2,853 | 2,600 |
| 2024/02/09 | 2,923 | 2,934 | 2,871 | 2,871 | 4,400 |
| 2024/02/08 | 2,900 | 2,936 | 2,900 | 2,915 | 1,300 |
| 2024/02/07 | 2,880 | 2,956 | 2,880 | 2,914 | 4,300 |
| 2024/02/06 | 2,951 | 2,963 | 2,859 | 2,930 | 7,800 |
| 2024/02/05 | 2,860 | 2,950 | 2,860 | 2,949 | 7,700 |
| 2024/02/02 | 2,808 | 2,869 | 2,808 | 2,836 | 3,800 |
| 2024/02/01 | 2,850 | 2,897 | 2,807 | 2,830 | 2,600 |
| 2024/01/31 | 2,781 | 2,879 | 2,780 | 2,872 | 8,700 |
| 2024/01/30 | 2,869 | 2,869 | 2,805 | 2,807 | 8,600 |
| 2024/01/29 | 2,950 | 2,950 | 2,890 | 2,895 | 900 |
| 2024/01/26 | 2,830 | 2,917 | 2,830 | 2,915 | 7,000 |
| 2024/01/25 | 2,812 | 2,856 | 2,802 | 2,830 | 2,800 |
| 2024/01/24 | 2,863 | 2,863 | 2,776 | 2,812 | 9,300 |
| 2024/01/23 | 2,901 | 2,907 | 2,822 | 2,861 | 9,200 |
| 2024/01/22 | 2,883 | 2,910 | 2,855 | 2,900 | 5,000 |
| 2024/01/19 | 2,900 | 2,970 | 2,861 | 2,873 | 8,700 |
| 2024/01/18 | 2,868 | 2,909 | 2,850 | 2,900 | 4,500 |
| 2024/01/17 | 2,907 | 2,919 | 2,840 | 2,850 | 10,900 |
| 2024/01/16 | 2,930 | 2,930 | 2,852 | 2,904 | 6,400 |
| 2024/01/15 | 2,917 | 2,968 | 2,900 | 2,909 | 9,900 |
| 2024/01/12 | 2,970 | 3,075 | 2,889 | 2,924 | 25,700 |
| 2024/01/11 | 3,170 | 3,170 | 2,951 | 2,951 | 32,900 |
| 2024/01/10 | 2,985 | 3,240 | 2,985 | 3,240 | 59,200 |
| 2024/01/09 | 2,960 | 2,994 | 2,911 | 2,964 | 15,200 |
| 2024/01/05 | 2,948 | 3,025 | 2,904 | 2,962 | 10,700 |
| 2024/01/04 | 2,763 | 2,998 | 2,685 | 2,998 | 57,400 |
| 2023/12/29 | 2,888 | 2,998 | 2,817 | 2,998 | 16,700 |
| 2023/12/28 | 2,765 | 2,894 | 2,750 | 2,841 | 13,500 |
| 2023/12/27 | 2,728 | 2,782 | 2,678 | 2,763 | 17,300 |
| 2023/12/26 | 2,754 | 2,754 | 2,655 | 2,728 | 9,100 |
| 2023/12/25 | 2,772 | 2,772 | 2,672 | 2,754 | 4,500 |
| 2023/12/22 | 2,783 | 2,809 | 2,739 | 2,759 | 5,500 |
| 2023/12/21 | 2,762 | 2,809 | 2,735 | 2,797 | 17,400 |
| 2023/12/20 | 2,675 | 2,779 | 2,675 | 2,772 | 8,400 |
| 2023/12/19 | 2,750 | 2,750 | 2,650 | 2,672 | 8,400 |
| 2023/12/18 | 2,650 | 2,756 | 2,650 | 2,756 | 9,000 |
| 2023/12/15 | 2,653 | 2,776 | 2,645 | 2,698 | 37,600 |
| 2023/12/14 | 2,616 | 2,670 | 2,591 | 2,603 | 17,000 |
| 2023/12/13 | 2,592 | 2,633 | 2,592 | 2,622 | 3,400 |
| 2023/12/12 | 2,668 | 2,668 | 2,565 | 2,592 | 13,700 |
| 2023/12/11 | 2,630 | 2,686 | 2,605 | 2,686 | 2,500 |
| 2023/12/08 | 2,604 | 2,647 | 2,604 | 2,633 | 5,800 |
| 2023/12/07 | 2,691 | 2,691 | 2,631 | 2,631 | 6,500 |
| 2023/12/06 | 2,653 | 2,733 | 2,653 | 2,676 | 6,900 |
| 2023/12/05 | 2,735 | 2,777 | 2,653 | 2,653 | 10,200 |
| 2023/12/04 | 2,767 | 2,767 | 2,688 | 2,720 | 13,300 |
| 2023/12/01 | 2,736 | 2,843 | 2,735 | 2,760 | 27,000 |
| 2023/11/30 | 2,580 | 2,747 | 2,565 | 2,747 | 24,800 |
| 2023/11/29 | 2,599 | 2,641 | 2,597 | 2,597 | 10,700 |
| 2023/11/28 | 2,599 | 2,630 | 2,554 | 2,608 | 12,000 |
| 2023/11/27 | 2,625 | 2,694 | 2,599 | 2,599 | 18,700 |
| 2023/11/24 | 2,652 | 2,697 | 2,550 | 2,600 | 41,100 |
| 2023/11/22 | 2,528 | 2,657 | 2,527 | 2,560 | 137,700 |
| 2023/11/21 | 2,499 | 2,585 | 2,465 | 2,516 | 50,200 |
| 2023/11/20 | 2,373 | 2,540 | 2,336 | 2,504 | 51,000 |
| 2023/11/17 | 2,450 | 2,450 | 2,359 | 2,381 | 31,300 |
| 2023/11/16 | 2,525 | 2,598 | 2,450 | 2,469 | 65,300 |
| 2023/11/15 | 2,752 | 2,753 | 2,520 | 2,626 | 75,100 |
| 2023/11/14 | 2,833 | 2,855 | 2,650 | 2,752 | 38,700 |
| 2023/11/13 | 2,885 | 2,920 | 2,851 | 2,883 | 11,100 |
| 2023/11/10 | 2,856 | 2,911 | 2,838 | 2,885 | 2,600 |
| 2023/11/09 | 2,927 | 2,927 | 2,844 | 2,868 | 5,600 |
| 2023/11/08 | 2,954 | 2,954 | 2,833 | 2,927 | 13,700 |