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
2021/12/30 2,222 2,280 2,112 2,187 43,200
2021/12/29 2,136 2,300 2,127 2,226 56,000
2021/12/28 2,029 2,150 2,014 2,147 47,400
2021/12/27 2,002 2,020 1,959 1,979 17,100
2021/12/24 2,035 2,093 1,991 2,015 26,600
2021/12/23 1,964 2,037 1,946 2,025 19,400
2021/12/22 1,900 1,980 1,895 1,941 19,700
2021/12/21 1,886 1,905 1,841 1,889 16,500
2021/12/20 1,917 1,924 1,824 1,885 37,200
2021/12/17 1,989 1,991 1,885 1,937 60,900
2021/12/16 2,040 2,085 2,000 2,012 21,000
2021/12/15 2,003 2,060 1,951 2,012 28,200
2021/12/14 2,048 2,119 1,971 2,014 48,900
2021/12/13 2,122 2,193 1,985 2,050 81,500
2021/12/10 2,128 2,144 2,088 2,113 33,000
2021/12/09 1,980 2,179 1,944 2,149 101,800
2021/12/08 2,015 2,020 1,950 1,964 23,900
2021/12/07 1,914 1,978 1,850 1,975 61,400
2021/12/06 2,020 2,020 1,761 1,834 190,900
2021/12/03 2,020 2,036 1,949 2,032 109,100
2021/12/02 1,814 1,953 1,784 1,944 118,800
2021/12/01 1,825 1,830 1,752 1,814 53,200
2021/11/30 1,744 1,847 1,744 1,779 58,100
2021/11/29 1,687 1,849 1,683 1,742 104,400
2021/11/26 1,743 1,770 1,705 1,723 44,500
2021/11/25 1,665 1,750 1,661 1,746 47,300
2021/11/24 1,681 1,681 1,625 1,664 33,600
2021/11/22 1,698 1,698 1,665 1,690 21,100
2021/11/19 1,645 1,693 1,641 1,686 35,700
2021/11/18 1,614 1,645 1,608 1,645 24,100
2021/11/17 1,665 1,675 1,613 1,614 31,900
2021/11/16 1,648 1,685 1,627 1,682 50,600
2021/11/15 1,648 1,648 1,580 1,602 73,000
2021/11/12 1,546 1,630 1,540 1,568 63,500
2021/11/11 1,555 1,555 1,525 1,543 10,400
2021/11/10 1,565 1,567 1,549 1,554 8,200
2021/11/09 1,539 1,554 1,532 1,554 10,100
2021/11/08 1,566 1,566 1,538 1,544 8,700
2021/11/05 1,566 1,566 1,525 1,531 12,500
2021/11/04 1,584 1,584 1,534 1,567 19,500
2021/11/02 1,588 1,588 1,561 1,577 11,400
2021/11/01 1,530 1,578 1,530 1,568 14,500
2021/10/29 1,528 1,532 1,512 1,524 8,000
2021/10/28 1,528 1,538 1,519 1,536 4,700
2021/10/27 1,528 1,531 1,510 1,528 23,500
2021/10/26 1,540 1,562 1,540 1,543 13,700
2021/10/25 1,575 1,575 1,535 1,540 26,900
2021/10/22 1,596 1,600 1,578 1,586 11,000
2021/10/21 1,632 1,646 1,566 1,599 40,100
2021/10/20 1,674 1,680 1,638 1,644 15,400
2021/10/19 1,623 1,670 1,623 1,664 16,400
2021/10/18 1,630 1,636 1,620 1,626 12,300
2021/10/15 1,632 1,640 1,614 1,625 12,700
2021/10/14 1,630 1,630 1,605 1,610 9,700
2021/10/13 1,597 1,640 1,589 1,629 16,900
2021/10/12 1,637 1,637 1,592 1,598 21,800
2021/10/11 1,648 1,657 1,630 1,637 20,400
2021/10/08 1,627 1,652 1,618 1,639 24,000
2021/10/07 1,598 1,671 1,598 1,616 28,100
2021/10/06 1,600 1,648 1,575 1,595 27,300
2021/10/05 1,611 1,611 1,561 1,592 47,700
2021/10/04 1,700 1,700 1,595 1,625 38,700
2021/10/01 1,671 1,695 1,658 1,690 26,100
2021/09/30 1,681 1,710 1,661 1,690 33,500
2021/09/29 1,640 1,714 1,617 1,674 34,900
2021/09/28 1,664 1,673 1,618 1,640 26,400
2021/09/27 1,640 1,667 1,626 1,649 24,000
2021/09/24 1,599 1,626 1,580 1,625 37,900
2021/09/22 1,572 1,607 1,560 1,586 26,200
2021/09/21 1,556 1,609 1,533 1,586 72,600
2021/09/17 1,640 1,687 1,601 1,623 60,400
2021/09/16 1,760 1,770 1,614 1,651 216,200
2021/09/15 1,558 1,582 1,558 1,575 27,600
2021/09/14 1,531 1,559 1,531 1,558 20,800
2021/09/13 1,505 1,542 1,505 1,528 24,200
2021/09/10 1,500 1,521 1,490 1,503 23,700
2021/09/09 1,477 1,503 1,477 1,491 18,600
2021/09/08 1,460 1,480 1,460 1,477 7,400
2021/09/07 1,479 1,491 1,460 1,472 19,200
2021/09/06 1,512 1,512 1,478 1,482 17,000
2021/09/03 1,515 1,515 1,478 1,488 15,900
2021/09/02 1,541 1,541 1,480 1,485 22,700
2021/09/01 1,495 1,521 1,487 1,501 26,400
2021/08/31 1,459 1,488 1,442 1,480 34,700
2021/08/30 1,449 1,449 1,423 1,429 14,200
2021/08/27 1,427 1,445 1,419 1,430 7,800
2021/08/26 1,452 1,459 1,428 1,430 19,300
2021/08/25 1,474 1,474 1,451 1,463 3,700
2021/08/24 1,433 1,467 1,433 1,466 10,200
2021/08/23 1,420 1,448 1,416 1,431 9,300
2021/08/20 1,425 1,435 1,407 1,418 18,100
2021/08/19 1,454 1,454 1,414 1,416 17,900
2021/08/18 1,440 1,457 1,420 1,443 24,400
2021/08/17 1,483 1,483 1,430 1,433 34,800
2021/08/16 1,581 1,584 1,456 1,495 50,900
2021/08/13 1,524 1,585 1,500 1,541 110,400
2021/08/12 1,490 1,520 1,477 1,497 20,300
2021/08/11 1,494 1,499 1,473 1,490 12,900
2021/08/10 1,481 1,496 1,471 1,482 4,600
2021/08/06 1,496 1,496 1,439 1,489 11,800
2021/08/05 1,499 1,503 1,469 1,494 13,900
2021/08/04 1,519 1,519 1,495 1,505 10,100
2021/08/03 1,503 1,517 1,490 1,511 6,300
2021/08/02 1,480 1,505 1,457 1,503 16,800
2021/07/30 1,513 1,518 1,452 1,474 25,300
2021/07/29 1,467 1,504 1,467 1,504 17,600
2021/07/28 1,482 1,482 1,452 1,467 12,700
2021/07/27 1,463 1,490 1,463 1,482 12,400
2021/07/26 1,451 1,495 1,451 1,463 18,400
2021/07/21 1,422 1,464 1,422 1,449 12,400
2021/07/20 1,432 1,449 1,416 1,422 10,500
2021/07/19 1,444 1,465 1,441 1,459 13,400
2021/07/16 1,425 1,464 1,420 1,463 12,000
2021/07/15 1,457 1,457 1,430 1,430 5,600
2021/07/14 1,450 1,450 1,440 1,444 4,100
2021/07/13 1,440 1,464 1,440 1,459 8,200
2021/07/12 1,424 1,456 1,424 1,437 6,300
2021/07/09 1,398 1,424 1,390 1,418 19,000
2021/07/08 1,424 1,424 1,402 1,409 14,800
2021/07/07 1,433 1,435 1,423 1,426 5,400
2021/07/06 1,456 1,456 1,432 1,433 2,900
2021/07/05 1,451 1,460 1,428 1,437 13,000
2021/07/02 1,451 1,458 1,433 1,442 10,600
2021/07/01 1,477 1,479 1,452 1,452 6,200
2021/06/30 1,475 1,492 1,458 1,474 11,400
2021/06/29 1,478 1,524 1,471 1,473 22,600
2021/06/28 1,465 1,474 1,440 1,469 19,200
2021/06/25 1,409 1,435 1,403 1,435 11,900
2021/06/24 1,420 1,429 1,396 1,408 15,900
2021/06/23 1,436 1,445 1,428 1,429 8,900
2021/06/22 1,417 1,432 1,410 1,432 16,000
2021/06/21 1,400 1,408 1,384 1,397 37,300
2021/06/18 1,456 1,466 1,421 1,427 29,900
2021/06/17 1,456 1,477 1,448 1,467 18,300
2021/06/16 1,458 1,469 1,451 1,459 11,900
2021/06/15 1,472 1,483 1,460 1,465 7,700
2021/06/14 1,462 1,509 1,459 1,474 18,000
2021/06/11 1,436 1,471 1,436 1,462 27,400
2021/06/10 1,446 1,467 1,444 1,452 13,100
2021/06/09 1,460 1,460 1,436 1,448 11,800
2021/06/08 1,467 1,467 1,448 1,450 9,000
2021/06/07 1,471 1,485 1,450 1,450 22,600
2021/06/04 1,468 1,476 1,461 1,467 8,800
2021/06/03 1,489 1,489 1,469 1,469 11,100
2021/06/02 1,497 1,497 1,467 1,472 13,000
2021/06/01 1,490 1,499 1,469 1,490 19,300
2021/05/31 1,480 1,486 1,473 1,473 11,100
2021/05/28 1,477 1,482 1,461 1,465 16,100
2021/05/27 1,490 1,491 1,454 1,455 26,800
2021/05/26 1,513 1,524 1,485 1,490 19,100
2021/05/25 1,490 1,529 1,489 1,513 40,200
2021/05/24 1,473 1,492 1,465 1,483 14,000
2021/05/21 1,480 1,491 1,463 1,473 15,300
2021/05/20 1,455 1,499 1,455 1,483 16,900
2021/05/19 1,459 1,488 1,443 1,467 15,500
2021/05/18 1,429 1,470 1,418 1,464 43,000
2021/05/17 1,540 1,545 1,402 1,402 136,800
2021/05/14 1,538 1,580 1,506 1,555 47,300
2021/05/13 1,484 1,537 1,482 1,517 28,900
2021/05/12 1,550 1,571 1,490 1,524 52,000
2021/05/11 1,562 1,610 1,551 1,564 43,000
2021/05/10 1,614 1,640 1,590 1,614 41,500
2021/05/07 1,571 1,645 1,558 1,630 66,300
2021/05/06 1,584 1,584 1,544 1,551 47,000
2021/04/30 1,534 1,540 1,483 1,504 38,100
2021/04/28 1,501 1,532 1,501 1,506 18,200
2021/04/27 1,520 1,529 1,512 1,520 12,700
2021/04/26 1,490 1,530 1,490 1,530 25,100
2021/04/23 1,466 1,508 1,464 1,489 19,500
2021/04/22 1,500 1,510 1,483 1,490 12,300
2021/04/21 1,495 1,505 1,461 1,470 38,900
2021/04/20 1,523 1,540 1,510 1,521 38,800
2021/04/19 1,581 1,592 1,548 1,550 26,100
2021/04/16 1,561 1,595 1,561 1,589 42,100
2021/04/15 1,558 1,575 1,540 1,560 42,400
2021/04/14 1,594 1,600 1,555 1,575 19,100
2021/04/13 1,603 1,604 1,568 1,585 24,600
2021/04/12 1,640 1,649 1,572 1,586 58,700
2021/04/09 1,579 1,649 1,566 1,635 119,200
2021/04/08 1,568 1,578 1,553 1,576 20,400
2021/04/07 1,544 1,588 1,542 1,580 25,900
2021/04/06 1,589 1,598 1,535 1,547 35,200
2021/04/05 1,550 1,592 1,522 1,588 54,900
2021/04/02 1,555 1,560 1,520 1,534 28,400
2021/04/01 1,580 1,594 1,528 1,529 46,300
2021/03/31 1,531 1,580 1,513 1,573 71,700
2021/03/30 1,537 1,559 1,511 1,528 32,100
2021/03/29 1,545 1,564 1,515 1,520 39,200
2021/03/26 1,514 1,550 1,507 1,543 29,200
2021/03/25 1,480 1,505 1,470 1,502 29,200
2021/03/24 1,509 1,510 1,465 1,468 49,200
2021/03/23 1,580 1,600 1,528 1,528 60,100
2021/03/22 1,544 1,590 1,539 1,579 70,100
2021/03/19 1,535 1,550 1,532 1,545 23,500
2021/03/18 1,564 1,570 1,521 1,550 68,000
2021/03/17 1,514 1,558 1,509 1,533 42,400
2021/03/16 1,527 1,584 1,501 1,514 75,600
2021/03/15 1,485 1,550 1,475 1,529 98,400
2021/03/12 1,445 1,473 1,428 1,467 46,400
2021/03/11 1,438 1,454 1,429 1,441 17,700
2021/03/10 1,449 1,456 1,428 1,448 18,700
2021/03/09 1,400 1,445 1,387 1,440 43,700
2021/03/08 1,430 1,445 1,380 1,391 47,500
2021/03/05 1,383 1,418 1,363 1,403 67,500
2021/03/04 1,415 1,420 1,375 1,400 69,100
2021/03/03 1,435 1,458 1,414 1,427 27,300
2021/03/02 1,476 1,476 1,414 1,435 51,900
2021/03/01 1,500 1,510 1,439 1,453 74,800
2021/02/26 1,435 1,484 1,408 1,478 92,400
2021/02/25 1,440 1,453 1,420 1,447 49,200
2021/02/24 1,444 1,486 1,414 1,428 120,600
2021/02/22 1,422 1,464 1,410 1,420 97,900
2021/02/19 1,377 1,386 1,355 1,386 53,900
2021/02/18 1,411 1,417 1,376 1,376 74,200
2021/02/17 1,398 1,447 1,393 1,408 86,900
2021/02/16 1,425 1,436 1,385 1,391 134,400
2021/02/15 1,451 1,471 1,401 1,425 320,700
2021/02/12 1,545 1,565 1,520 1,530 83,300
2021/02/10 1,530 1,535 1,511 1,535 27,400
2021/02/09 1,533 1,552 1,506 1,514 60,600
2021/02/08 1,530 1,594 1,518 1,533 108,600
2021/02/05 1,515 1,533 1,494 1,530 59,500
2021/02/04 1,477 1,527 1,476 1,500 60,200
2021/02/03 1,502 1,516 1,472 1,475 77,300
2021/02/02 1,502 1,530 1,495 1,498 63,900
2021/02/01 1,471 1,540 1,465 1,501 102,100
2021/01/29 1,539 1,540 1,450 1,476 170,600
2021/01/28 1,530 1,545 1,490 1,508 239,100
2021/01/27 1,612 1,674 1,575 1,578 225,100
2021/01/26 1,630 1,675 1,572 1,634 318,300
2021/01/25 1,631 1,725 1,603 1,616 427,000
2021/01/22 1,576 1,672 1,565 1,602 343,800
2021/01/21 1,536 1,619 1,502 1,616 440,100
2021/01/20 1,587 1,630 1,497 1,506 542,700
2021/01/19 1,589 1,776 1,555 1,580 2,219,000
2021/01/18 1,550 1,646 1,486 1,514 1,436,100
2021/01/15 1,355 1,398 1,332 1,383 122,100
2021/01/14 1,399 1,413 1,320 1,343 213,000
2021/01/13 1,421 1,466 1,370 1,399 204,400
2021/01/12 1,351 1,466 1,341 1,391 273,600
2021/01/08 1,376 1,419 1,321 1,330 154,400
2021/01/07 1,420 1,426 1,375 1,375 121,300
2021/01/06 1,427 1,428 1,378 1,404 162,000
2021/01/05 1,476 1,536 1,377 1,417 291,800
2021/01/04 1,544 1,590 1,411 1,492 381,200

このページの先頭へ