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
2026/06/26 530 539 527 539 16,200
2026/06/25 526 536 517 536 50,600
2026/06/24 549 549 535 535 12,000
2026/06/23 569 569 543 556 29,200
2026/06/22 563 567 544 561 18,700
2026/06/19 573 578 550 562 23,100
2026/06/18 588 588 565 571 15,400
2026/06/17 566 581 563 580 13,300
2026/06/16 553 568 547 556 18,800
2026/06/15 569 569 546 553 23,000
2026/06/12 537 549 535 549 7,600
2026/06/11 544 556 528 535 34,300
2026/06/10 554 559 547 554 22,300
2026/06/09 560 572 546 548 19,600
2026/06/08 563 572 544 550 32,600
2026/06/05 572 588 568 568 30,000
2026/06/04 564 575 558 562 41,300
2026/06/03 553 576 553 562 37,900
2026/06/02 559 567 552 555 27,800
2026/06/01 557 566 555 559 12,600
2026/05/29 565 577 556 556 29,000
2026/05/28 558 576 551 568 35,600
2026/05/27 565 576 553 557 36,000
2026/05/26 544 573 543 565 32,900
2026/05/25 544 544 537 544 21,800
2026/05/22 530 545 530 534 25,900
2026/05/21 523 540 520 529 44,800
2026/05/20 545 545 518 520 40,900
2026/05/19 541 556 538 545 44,300
2026/05/18 535 553 530 541 78,300
2026/05/15 599 641 589 625 138,800
2026/05/14 584 594 582 586 10,000
2026/05/13 583 592 578 584 26,300
2026/05/12 595 598 578 583 23,100
2026/05/11 596 599 589 595 14,100
2026/05/08 593 599 588 597 18,100
2026/05/07 606 606 589 593 17,700
2026/05/01 583 596 579 596 15,600
2026/04/30 592 592 580 583 18,600
2026/04/28 574 593 574 592 17,500
2026/04/27 595 595 576 579 38,900
2026/04/24 604 604 590 599 19,600
2026/04/23 611 617 594 604 62,600
2026/04/22 620 620 611 618 65,500
2026/04/21 628 628 622 628 30,800
2026/04/20 641 650 610 624 100,600
2026/04/17 655 664 655 660 9,400
2026/04/16 655 657 647 653 26,200
2026/04/15 671 671 640 651 36,500
2026/04/14 641 652 641 651 37,000
2026/04/13 667 673 649 651 26,300
2026/04/10 668 675 660 667 17,400
2026/04/09 665 672 661 669 12,900
2026/04/08 656 670 656 669 9,700
2026/04/07 646 658 646 654 10,200
2026/04/06 639 649 639 646 16,600
2026/04/03 658 660 645 645 19,700
2026/03/27 675 679 662 664 18,200
2026/03/26 685 685 666 676 24,500
2026/03/25 675 686 658 685 47,800
2026/03/24 671 678 653 668 53,300
2026/03/23 689 689 636 641 49,700
2026/03/19 718 721 697 698 14,500
2026/03/18 728 729 720 728 15,200
2026/03/17 710 715 701 713 14,100
2026/03/16 700 705 689 700 24,100
2026/03/13 713 713 705 709 15,600
2026/03/12 724 725 711 719 33,600
2026/03/11 725 731 718 724 19,100
2026/03/10 709 725 709 725 22,400
2026/03/09 688 712 681 702 48,500
2026/03/06 713 723 708 713 25,700
2026/03/05 716 733 716 722 20,200
2026/03/04 708 723 688 696 48,500
2026/03/03 754 754 733 738 37,300
2026/03/02 756 765 750 754 22,000
2026/02/27 764 771 750 771 25,500
2026/02/26 751 762 749 762 30,300
2026/02/25 742 751 736 742 29,400
2026/02/24 744 757 743 748 25,100
2026/02/20 762 762 743 744 32,000
2026/02/19 749 769 733 769 59,000
2026/02/18 760 760 745 755 28,800
2026/02/17 756 777 740 762 75,400
2026/02/16 825 830 755 768 141,000
2026/02/13 879 892 808 853 152,300
2026/02/12 899 911 893 904 39,100
2026/02/10 877 899 869 899 49,600
2026/02/09 880 880 865 877 30,100
2026/02/06 875 878 868 878 19,100
2026/02/05 875 880 862 874 31,100
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

このページの先頭へ