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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,777 | 1,823 | 1,777 | 1,800 | 5,100 |
| 2022/12/29 | 1,750 | 1,818 | 1,750 | 1,800 | 11,000 |
| 2022/12/28 | 1,809 | 1,809 | 1,752 | 1,774 | 7,300 |
| 2022/12/27 | 1,773 | 1,819 | 1,773 | 1,811 | 3,100 |
| 2022/12/26 | 1,837 | 1,837 | 1,779 | 1,800 | 3,100 |
| 2022/12/23 | 1,837 | 1,893 | 1,803 | 1,819 | 33,100 |
| 2022/12/22 | 1,766 | 1,864 | 1,733 | 1,841 | 53,500 |
| 2022/12/21 | 1,684 | 1,700 | 1,668 | 1,686 | 8,900 |
| 2022/12/20 | 1,758 | 1,758 | 1,685 | 1,704 | 10,300 |
| 2022/12/19 | 1,726 | 1,758 | 1,699 | 1,758 | 7,500 |
| 2022/12/16 | 1,768 | 1,768 | 1,728 | 1,744 | 6,500 |
| 2022/12/15 | 1,779 | 1,779 | 1,731 | 1,776 | 7,200 |
| 2022/12/14 | 1,747 | 1,793 | 1,718 | 1,789 | 8,200 |
| 2022/12/13 | 1,765 | 1,766 | 1,731 | 1,747 | 3,100 |
| 2022/12/12 | 1,770 | 1,786 | 1,752 | 1,771 | 3,700 |
| 2022/12/09 | 1,772 | 1,797 | 1,720 | 1,793 | 7,200 |
| 2022/12/08 | 1,727 | 1,774 | 1,688 | 1,774 | 15,000 |
| 2022/12/07 | 1,768 | 1,768 | 1,727 | 1,727 | 2,300 |
| 2022/12/06 | 1,760 | 1,778 | 1,720 | 1,755 | 3,300 |
| 2022/12/05 | 1,758 | 1,788 | 1,754 | 1,754 | 3,600 |
| 2022/12/02 | 1,790 | 1,795 | 1,749 | 1,778 | 3,800 |
| 2022/12/01 | 1,796 | 1,796 | 1,780 | 1,790 | 2,300 |
| 2022/11/30 | 1,799 | 1,799 | 1,775 | 1,796 | 3,000 |
| 2022/11/29 | 1,799 | 1,803 | 1,779 | 1,799 | 3,000 |
| 2022/11/28 | 1,797 | 1,800 | 1,780 | 1,785 | 2,800 |
| 2022/11/25 | 1,825 | 1,825 | 1,802 | 1,802 | 1,200 |
| 2022/11/24 | 1,808 | 1,818 | 1,793 | 1,809 | 2,000 |
| 2022/11/22 | 1,802 | 1,814 | 1,800 | 1,808 | 1,300 |
| 2022/11/21 | 1,801 | 1,825 | 1,790 | 1,814 | 4,500 |
| 2022/11/18 | 1,840 | 1,848 | 1,819 | 1,827 | 7,800 |
| 2022/11/17 | 1,845 | 1,845 | 1,812 | 1,842 | 1,800 |
| 2022/11/16 | 1,806 | 1,848 | 1,799 | 1,848 | 5,100 |
| 2022/11/15 | 1,848 | 1,848 | 1,775 | 1,843 | 4,900 |
| 2022/11/14 | 1,813 | 1,862 | 1,781 | 1,829 | 11,200 |
| 2022/11/11 | 1,819 | 1,839 | 1,819 | 1,821 | 2,500 |
| 2022/11/10 | 1,811 | 1,834 | 1,811 | 1,834 | 1,200 |
| 2022/11/09 | 1,817 | 1,838 | 1,817 | 1,838 | 3,000 |
| 2022/11/08 | 1,822 | 1,839 | 1,808 | 1,808 | 3,000 |
| 2022/11/07 | 1,838 | 1,840 | 1,819 | 1,840 | 3,200 |
| 2022/11/04 | 1,823 | 1,840 | 1,795 | 1,809 | 10,800 |
| 2022/11/02 | 1,820 | 1,830 | 1,810 | 1,830 | 3,600 |
| 2022/11/01 | 1,828 | 1,828 | 1,802 | 1,827 | 2,300 |
| 2022/10/31 | 1,836 | 1,836 | 1,808 | 1,819 | 2,300 |
| 2022/10/28 | 1,794 | 1,833 | 1,794 | 1,820 | 2,700 |
| 2022/10/27 | 1,812 | 1,837 | 1,811 | 1,811 | 1,700 |
| 2022/10/26 | 1,805 | 1,840 | 1,805 | 1,837 | 4,800 |
| 2022/10/25 | 1,800 | 1,815 | 1,799 | 1,813 | 2,500 |
| 2022/10/24 | 1,761 | 1,844 | 1,761 | 1,826 | 12,700 |
| 2022/10/21 | 1,822 | 1,822 | 1,772 | 1,775 | 3,600 |
| 2022/10/20 | 1,715 | 1,800 | 1,678 | 1,800 | 16,400 |
| 2022/10/19 | 1,755 | 1,755 | 1,693 | 1,715 | 11,300 |
| 2022/10/18 | 1,790 | 1,800 | 1,759 | 1,759 | 5,700 |
| 2022/10/17 | 1,838 | 1,839 | 1,772 | 1,788 | 4,800 |
| 2022/10/14 | 1,842 | 1,855 | 1,811 | 1,811 | 4,400 |
| 2022/10/13 | 1,802 | 1,841 | 1,802 | 1,841 | 3,900 |
| 2022/10/12 | 1,843 | 1,850 | 1,829 | 1,842 | 2,400 |
| 2022/10/11 | 1,823 | 1,853 | 1,815 | 1,853 | 4,000 |
| 2022/10/07 | 1,828 | 1,863 | 1,828 | 1,863 | 3,000 |
| 2022/10/06 | 1,830 | 1,868 | 1,824 | 1,868 | 4,700 |
| 2022/10/05 | 1,855 | 1,870 | 1,818 | 1,870 | 8,700 |
| 2022/10/04 | 1,855 | 1,877 | 1,819 | 1,844 | 5,300 |
| 2022/10/03 | 1,762 | 1,840 | 1,723 | 1,840 | 15,500 |
| 2022/09/30 | 1,771 | 1,878 | 1,746 | 1,842 | 12,300 |
| 2022/09/29 | 1,830 | 1,874 | 1,778 | 1,847 | 8,800 |
| 2022/09/28 | 1,758 | 1,825 | 1,758 | 1,825 | 26,500 |
| 2022/09/27 | 1,752 | 1,795 | 1,743 | 1,751 | 7,300 |
| 2022/09/26 | 1,830 | 1,830 | 1,718 | 1,763 | 21,500 |
| 2022/09/22 | 1,809 | 1,842 | 1,776 | 1,837 | 7,500 |
| 2022/09/21 | 1,858 | 1,858 | 1,818 | 1,848 | 8,600 |
| 2022/09/20 | 1,894 | 1,894 | 1,803 | 1,852 | 12,200 |
| 2022/09/16 | 1,863 | 1,915 | 1,863 | 1,898 | 37,000 |
| 2022/09/15 | 1,897 | 1,897 | 1,816 | 1,840 | 24,400 |
| 2022/09/14 | 1,831 | 1,896 | 1,826 | 1,894 | 6,900 |
| 2022/09/13 | 1,862 | 1,865 | 1,831 | 1,860 | 10,500 |
| 2022/09/12 | 1,797 | 1,880 | 1,781 | 1,879 | 31,500 |
| 2022/09/09 | 1,751 | 1,784 | 1,740 | 1,745 | 10,100 |
| 2022/09/08 | 1,790 | 1,790 | 1,721 | 1,744 | 9,800 |
| 2022/09/07 | 1,797 | 1,808 | 1,762 | 1,795 | 14,500 |
| 2022/09/06 | 1,797 | 1,803 | 1,771 | 1,797 | 4,300 |
| 2022/09/05 | 1,805 | 1,817 | 1,776 | 1,812 | 5,800 |
| 2022/09/02 | 1,806 | 1,833 | 1,763 | 1,819 | 16,100 |
| 2022/09/01 | 1,783 | 1,818 | 1,760 | 1,818 | 14,600 |
| 2022/08/31 | 1,772 | 1,799 | 1,732 | 1,799 | 19,600 |
| 2022/08/30 | 1,749 | 1,839 | 1,730 | 1,768 | 28,800 |
| 2022/08/29 | 1,738 | 1,757 | 1,720 | 1,729 | 9,800 |
| 2022/08/26 | 1,760 | 1,770 | 1,752 | 1,765 | 9,500 |
| 2022/08/25 | 1,705 | 1,769 | 1,705 | 1,758 | 12,900 |
| 2022/08/24 | 1,720 | 1,720 | 1,691 | 1,705 | 9,300 |
| 2022/08/23 | 1,673 | 1,715 | 1,665 | 1,714 | 10,800 |
| 2022/08/22 | 1,665 | 1,713 | 1,652 | 1,700 | 18,600 |
| 2022/08/19 | 1,651 | 1,673 | 1,638 | 1,665 | 7,600 |
| 2022/08/18 | 1,680 | 1,690 | 1,641 | 1,683 | 5,800 |
| 2022/08/17 | 1,684 | 1,705 | 1,666 | 1,680 | 12,800 |
| 2022/08/16 | 1,653 | 1,711 | 1,653 | 1,695 | 32,000 |
| 2022/08/15 | 1,585 | 1,716 | 1,582 | 1,669 | 92,900 |
| 2022/08/12 | 1,624 | 1,635 | 1,537 | 1,569 | 81,900 |
| 2022/08/10 | 1,595 | 1,650 | 1,560 | 1,624 | 39,500 |
| 2022/08/09 | 1,582 | 1,598 | 1,553 | 1,553 | 8,700 |
| 2022/08/08 | 1,589 | 1,594 | 1,571 | 1,582 | 4,100 |
| 2022/08/05 | 1,576 | 1,594 | 1,556 | 1,585 | 4,300 |
| 2022/08/04 | 1,598 | 1,609 | 1,568 | 1,592 | 5,300 |
| 2022/08/03 | 1,535 | 1,591 | 1,534 | 1,580 | 19,000 |
| 2022/08/02 | 1,608 | 1,608 | 1,529 | 1,531 | 20,500 |
| 2022/08/01 | 1,605 | 1,638 | 1,593 | 1,608 | 20,200 |
| 2022/07/29 | 1,605 | 1,627 | 1,580 | 1,605 | 29,200 |
| 2022/07/28 | 1,548 | 1,612 | 1,521 | 1,603 | 55,100 |
| 2022/07/27 | 1,498 | 1,502 | 1,483 | 1,491 | 10,300 |
| 2022/07/26 | 1,510 | 1,520 | 1,495 | 1,498 | 12,900 |
| 2022/07/25 | 1,499 | 1,544 | 1,499 | 1,520 | 11,900 |
| 2022/07/22 | 1,560 | 1,592 | 1,531 | 1,539 | 39,700 |
| 2022/07/21 | 1,538 | 1,550 | 1,503 | 1,520 | 6,400 |
| 2022/07/20 | 1,565 | 1,570 | 1,534 | 1,542 | 26,300 |
| 2022/07/19 | 1,526 | 1,558 | 1,516 | 1,525 | 27,300 |
| 2022/07/15 | 1,503 | 1,505 | 1,472 | 1,497 | 8,900 |
| 2022/07/14 | 1,512 | 1,520 | 1,495 | 1,502 | 5,100 |
| 2022/07/13 | 1,506 | 1,517 | 1,492 | 1,509 | 4,900 |
| 2022/07/12 | 1,527 | 1,532 | 1,480 | 1,501 | 15,400 |
| 2022/07/11 | 1,500 | 1,508 | 1,497 | 1,508 | 3,300 |
| 2022/07/08 | 1,499 | 1,530 | 1,491 | 1,496 | 17,400 |
| 2022/07/07 | 1,499 | 1,515 | 1,485 | 1,490 | 13,700 |
| 2022/07/06 | 1,477 | 1,502 | 1,477 | 1,499 | 2,400 |
| 2022/07/05 | 1,464 | 1,500 | 1,464 | 1,496 | 11,600 |
| 2022/07/04 | 1,555 | 1,575 | 1,462 | 1,463 | 35,600 |
| 2022/07/01 | 1,530 | 1,579 | 1,521 | 1,550 | 42,200 |
| 2022/06/30 | 1,505 | 1,540 | 1,500 | 1,516 | 22,800 |
| 2022/06/29 | 1,532 | 1,535 | 1,475 | 1,475 | 13,900 |
| 2022/06/28 | 1,514 | 1,533 | 1,502 | 1,533 | 31,700 |
| 2022/06/27 | 1,516 | 1,518 | 1,481 | 1,509 | 13,400 |
| 2022/06/24 | 1,465 | 1,517 | 1,453 | 1,517 | 34,700 |
| 2022/06/23 | 1,385 | 1,464 | 1,380 | 1,445 | 55,800 |
| 2022/06/22 | 1,416 | 1,416 | 1,348 | 1,355 | 29,700 |
| 2022/06/21 | 1,417 | 1,426 | 1,394 | 1,405 | 19,300 |
| 2022/06/20 | 1,400 | 1,443 | 1,373 | 1,425 | 34,700 |
| 2022/06/17 | 1,351 | 1,380 | 1,339 | 1,370 | 42,500 |
| 2022/06/16 | 1,467 | 1,467 | 1,394 | 1,394 | 33,400 |
| 2022/06/15 | 1,557 | 1,557 | 1,430 | 1,437 | 43,000 |
| 2022/06/14 | 1,562 | 1,587 | 1,510 | 1,552 | 40,900 |
| 2022/06/13 | 1,520 | 1,530 | 1,504 | 1,522 | 19,500 |
| 2022/06/10 | 1,503 | 1,580 | 1,472 | 1,520 | 63,500 |
| 2022/06/09 | 1,468 | 1,484 | 1,468 | 1,473 | 5,900 |
| 2022/06/08 | 1,463 | 1,487 | 1,463 | 1,472 | 4,900 |
| 2022/06/07 | 1,490 | 1,490 | 1,460 | 1,463 | 29,900 |
| 2022/06/06 | 1,451 | 1,497 | 1,451 | 1,486 | 16,900 |
| 2022/06/03 | 1,494 | 1,494 | 1,450 | 1,451 | 19,100 |
| 2022/06/02 | 1,530 | 1,530 | 1,463 | 1,464 | 27,700 |
| 2022/06/01 | 1,503 | 1,544 | 1,490 | 1,515 | 29,200 |
| 2022/05/31 | 1,488 | 1,511 | 1,461 | 1,495 | 16,000 |
| 2022/05/30 | 1,477 | 1,488 | 1,457 | 1,488 | 12,300 |
| 2022/05/27 | 1,496 | 1,496 | 1,465 | 1,475 | 6,800 |
| 2022/05/26 | 1,500 | 1,503 | 1,478 | 1,478 | 14,400 |
| 2022/05/25 | 1,464 | 1,508 | 1,450 | 1,477 | 13,600 |
| 2022/05/24 | 1,529 | 1,529 | 1,461 | 1,475 | 29,200 |
| 2022/05/23 | 1,474 | 1,530 | 1,474 | 1,529 | 17,000 |
| 2022/05/20 | 1,450 | 1,471 | 1,435 | 1,470 | 22,900 |
| 2022/05/19 | 1,464 | 1,464 | 1,433 | 1,433 | 19,200 |
| 2022/05/18 | 1,504 | 1,524 | 1,485 | 1,500 | 16,900 |
| 2022/05/17 | 1,498 | 1,532 | 1,480 | 1,504 | 47,400 |
| 2022/05/16 | 1,460 | 1,495 | 1,423 | 1,495 | 59,200 |
| 2022/05/13 | 1,640 | 1,680 | 1,383 | 1,466 | 119,100 |
| 2022/05/12 | 1,640 | 1,645 | 1,604 | 1,629 | 27,000 |
| 2022/05/11 | 1,713 | 1,734 | 1,636 | 1,643 | 44,700 |
| 2022/05/10 | 1,671 | 1,741 | 1,660 | 1,713 | 21,300 |
| 2022/05/09 | 1,710 | 1,725 | 1,665 | 1,697 | 29,000 |
| 2022/05/06 | 1,795 | 1,795 | 1,722 | 1,738 | 15,300 |
| 2022/05/02 | 1,720 | 1,779 | 1,720 | 1,755 | 11,300 |
| 2022/04/28 | 1,776 | 1,796 | 1,747 | 1,760 | 8,900 |
| 2022/04/27 | 1,727 | 1,777 | 1,727 | 1,762 | 12,900 |
| 2022/04/26 | 1,775 | 1,813 | 1,763 | 1,798 | 6,900 |
| 2022/04/25 | 1,723 | 1,780 | 1,717 | 1,757 | 18,800 |
| 2022/04/22 | 1,847 | 1,847 | 1,783 | 1,801 | 13,200 |
| 2022/04/21 | 1,824 | 1,860 | 1,785 | 1,847 | 23,500 |
| 2022/04/20 | 1,856 | 1,897 | 1,805 | 1,825 | 23,100 |
| 2022/04/19 | 1,920 | 1,922 | 1,874 | 1,875 | 17,600 |
| 2022/04/18 | 1,860 | 1,904 | 1,830 | 1,904 | 14,300 |
| 2022/04/15 | 1,899 | 1,899 | 1,811 | 1,879 | 5,900 |
| 2022/04/14 | 1,849 | 1,888 | 1,820 | 1,879 | 15,400 |
| 2022/04/13 | 1,751 | 1,845 | 1,751 | 1,826 | 9,000 |
| 2022/04/12 | 1,795 | 1,834 | 1,740 | 1,770 | 25,400 |
| 2022/04/11 | 1,885 | 1,889 | 1,827 | 1,827 | 12,400 |
| 2022/04/08 | 1,855 | 1,889 | 1,834 | 1,873 | 5,000 |
| 2022/04/07 | 1,864 | 1,891 | 1,844 | 1,851 | 9,400 |
| 2022/04/06 | 1,912 | 1,934 | 1,863 | 1,898 | 9,100 |
| 2022/04/05 | 1,942 | 1,947 | 1,911 | 1,928 | 9,400 |
| 2022/04/04 | 1,952 | 1,952 | 1,897 | 1,920 | 13,300 |
| 2022/04/01 | 1,967 | 1,973 | 1,923 | 1,950 | 14,300 |
| 2022/03/31 | 1,973 | 1,981 | 1,944 | 1,980 | 15,700 |
| 2022/03/30 | 1,935 | 1,983 | 1,935 | 1,972 | 22,000 |
| 2022/03/29 | 1,905 | 1,934 | 1,905 | 1,934 | 12,400 |
| 2022/03/28 | 1,890 | 1,914 | 1,881 | 1,900 | 7,900 |
| 2022/03/25 | 1,931 | 1,931 | 1,869 | 1,913 | 15,500 |
| 2022/03/24 | 1,851 | 1,937 | 1,825 | 1,937 | 10,100 |
| 2022/03/23 | 1,886 | 1,905 | 1,851 | 1,874 | 11,700 |
| 2022/03/22 | 1,947 | 1,947 | 1,865 | 1,872 | 15,500 |
| 2022/03/18 | 1,948 | 1,948 | 1,898 | 1,914 | 17,400 |
| 2022/03/17 | 1,850 | 1,972 | 1,841 | 1,948 | 60,000 |
| 2022/03/16 | 1,792 | 1,825 | 1,775 | 1,825 | 38,200 |
| 2022/03/15 | 1,748 | 1,768 | 1,714 | 1,758 | 20,400 |
| 2022/03/14 | 1,681 | 1,718 | 1,670 | 1,717 | 10,900 |
| 2022/03/11 | 1,659 | 1,682 | 1,646 | 1,681 | 10,000 |
| 2022/03/10 | 1,717 | 1,717 | 1,672 | 1,688 | 17,300 |
| 2022/03/09 | 1,620 | 1,687 | 1,619 | 1,677 | 23,900 |
| 2022/03/08 | 1,637 | 1,703 | 1,615 | 1,618 | 37,000 |
| 2022/03/07 | 1,667 | 1,690 | 1,641 | 1,677 | 19,100 |
| 2022/03/04 | 1,712 | 1,724 | 1,664 | 1,721 | 20,900 |
| 2022/03/03 | 1,740 | 1,751 | 1,716 | 1,725 | 10,700 |
| 2022/03/02 | 1,681 | 1,707 | 1,666 | 1,707 | 7,700 |
| 2022/03/01 | 1,734 | 1,760 | 1,695 | 1,699 | 17,400 |
| 2022/02/28 | 1,694 | 1,737 | 1,685 | 1,724 | 17,700 |
| 2022/02/25 | 1,617 | 1,691 | 1,617 | 1,688 | 26,600 |
| 2022/02/24 | 1,610 | 1,647 | 1,581 | 1,600 | 33,300 |
| 2022/02/22 | 1,679 | 1,695 | 1,621 | 1,633 | 22,900 |
| 2022/02/21 | 1,731 | 1,735 | 1,687 | 1,695 | 29,800 |
| 2022/02/18 | 1,653 | 1,729 | 1,613 | 1,710 | 59,200 |
| 2022/02/17 | 1,634 | 1,678 | 1,622 | 1,667 | 31,400 |
| 2022/02/16 | 1,600 | 1,641 | 1,595 | 1,634 | 24,400 |
| 2022/02/15 | 1,599 | 1,619 | 1,558 | 1,572 | 26,300 |
| 2022/02/14 | 1,500 | 1,568 | 1,473 | 1,564 | 41,700 |
| 2022/02/10 | 1,542 | 1,556 | 1,531 | 1,553 | 20,400 |
| 2022/02/09 | 1,530 | 1,557 | 1,511 | 1,540 | 26,600 |
| 2022/02/08 | 1,555 | 1,566 | 1,520 | 1,520 | 36,300 |
| 2022/02/07 | 1,600 | 1,600 | 1,544 | 1,557 | 20,100 |
| 2022/02/04 | 1,584 | 1,610 | 1,580 | 1,604 | 10,000 |
| 2022/02/03 | 1,639 | 1,639 | 1,588 | 1,614 | 13,200 |
| 2022/02/02 | 1,599 | 1,630 | 1,587 | 1,624 | 31,400 |
| 2022/02/01 | 1,628 | 1,660 | 1,570 | 1,575 | 42,000 |
| 2022/01/31 | 1,543 | 1,625 | 1,543 | 1,615 | 17,400 |
| 2022/01/28 | 1,568 | 1,598 | 1,528 | 1,572 | 25,600 |
| 2022/01/27 | 1,670 | 1,670 | 1,529 | 1,559 | 92,500 |
| 2022/01/26 | 1,690 | 1,690 | 1,610 | 1,654 | 47,800 |
| 2022/01/25 | 1,780 | 1,800 | 1,653 | 1,671 | 49,900 |
| 2022/01/24 | 1,711 | 1,798 | 1,692 | 1,780 | 32,500 |
| 2022/01/21 | 1,684 | 1,738 | 1,654 | 1,711 | 30,100 |
| 2022/01/20 | 1,678 | 1,708 | 1,654 | 1,684 | 36,200 |
| 2022/01/19 | 1,739 | 1,739 | 1,652 | 1,671 | 57,200 |
| 2022/01/18 | 1,702 | 1,800 | 1,626 | 1,760 | 139,500 |
| 2022/01/17 | 1,844 | 1,888 | 1,705 | 1,708 | 200,700 |
| 2022/01/14 | 1,962 | 2,132 | 1,927 | 2,074 | 39,300 |
| 2022/01/13 | 1,940 | 1,984 | 1,940 | 1,962 | 12,100 |
| 2022/01/12 | 1,907 | 1,964 | 1,907 | 1,937 | 23,700 |
| 2022/01/11 | 1,881 | 1,960 | 1,881 | 1,897 | 41,700 |
| 2022/01/07 | 2,010 | 2,029 | 1,870 | 1,929 | 55,400 |
| 2022/01/06 | 1,964 | 2,061 | 1,905 | 2,004 | 35,500 |
| 2022/01/05 | 2,060 | 2,060 | 1,988 | 2,014 | 47,700 |
| 2022/01/04 | 2,229 | 2,229 | 2,055 | 2,084 | 42,800 |