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
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
2023/11/07 2,980 2,988 2,942 2,954 4,800
2023/11/06 2,889 2,979 2,835 2,974 21,300
2023/11/02 2,822 2,890 2,811 2,890 8,300
2023/11/01 2,897 2,897 2,820 2,821 4,600
2023/10/31 2,878 2,897 2,762 2,896 13,600
2023/10/30 2,789 2,927 2,759 2,863 19,800
2023/10/27 2,737 2,807 2,711 2,753 4,700
2023/10/26 2,831 2,850 2,770 2,787 8,600
2023/10/25 2,791 2,850 2,734 2,833 13,700
2023/10/24 2,673 2,795 2,576 2,691 23,800
2023/10/23 2,780 2,803 2,702 2,723 15,900
2023/10/20 2,742 2,893 2,731 2,880 11,300
2023/10/19 2,775 2,775 2,711 2,742 1,600
2023/10/18 2,705 2,799 2,671 2,774 11,100
2023/10/17 2,826 2,877 2,633 2,711 23,500
2023/10/16 2,869 2,930 2,820 2,828 22,800
2023/10/13 2,792 2,879 2,712 2,789 15,500
2023/10/12 2,856 2,928 2,764 2,835 22,500
2023/10/11 2,760 3,000 2,743 2,915 33,700
2023/10/10 2,864 2,914 2,619 2,743 45,900
2023/10/06 2,845 3,100 2,723 2,975 42,300
2023/10/05 2,673 2,890 2,673 2,845 32,300
2023/10/04 2,594 2,699 2,421 2,699 12,400
2023/10/03 2,572 2,650 2,380 2,620 8,900
2023/10/02 2,650 2,651 2,541 2,572 4,600
2023/09/29 2,530 2,830 2,530 2,600 27,200
2023/09/28 2,513 2,570 2,430 2,501 9,700
2023/09/27 2,360 2,518 2,345 2,500 25,100
2023/09/26 2,299 2,366 2,299 2,360 2,800
2023/09/25 2,360 2,360 2,251 2,302 6,800
2023/09/22 2,398 2,398 2,318 2,360 4,300
2023/09/21 2,376 2,405 2,348 2,405 11,400
2023/09/20 2,295 2,384 2,295 2,378 20,400
2023/09/19 2,245 2,300 2,244 2,274 8,300
2023/09/15 2,220 2,250 2,200 2,250 9,000
2023/09/14 2,154 2,187 2,154 2,183 5,600
2023/09/13 2,137 2,169 2,137 2,169 2,200
2023/09/12 2,157 2,163 2,119 2,159 6,600
2023/09/11 2,140 2,140 2,137 2,137 1,100
2023/09/08 2,136 2,150 2,135 2,150 1,800
2023/09/07 2,150 2,164 2,105 2,137 4,100
2023/09/06 2,170 2,170 2,093 2,141 5,600
2023/09/05 2,120 2,179 2,093 2,175 7,300
2023/09/04 2,139 2,139 2,108 2,125 1,600
2023/09/01 2,110 2,120 2,088 2,119 4,200
2023/08/31 2,120 2,120 2,085 2,104 2,000
2023/08/30 2,105 2,119 2,090 2,090 1,900
2023/08/29 2,092 2,133 2,090 2,118 1,700
2023/08/28 2,118 2,118 2,075 2,092 3,000
2023/08/25 2,119 2,119 2,117 2,118 900
2023/08/24 2,105 2,147 2,105 2,121 1,900
2023/08/23 2,081 2,149 2,081 2,139 2,100
2023/08/22 2,050 2,089 2,050 2,089 1,500
2023/08/21 2,080 2,088 2,051 2,078 2,700
2023/08/18 2,130 2,130 2,088 2,088 1,600
2023/08/17 1,991 2,179 1,980 2,132 13,800
2023/08/16 2,079 2,087 2,003 2,087 4,800
2023/08/15 2,151 2,151 2,011 2,052 10,100
2023/08/14 2,092 2,269 2,081 2,101 58,000
2023/08/10 2,133 2,133 2,095 2,098 3,300
2023/08/09 2,134 2,138 2,126 2,133 700
2023/08/08 2,103 2,145 2,093 2,118 3,100
2023/08/07 2,122 2,132 2,109 2,109 1,700
2023/08/04 2,083 2,124 2,077 2,122 1,800
2023/08/03 2,081 2,082 2,035 2,082 3,100
2023/08/02 2,106 2,107 2,020 2,075 5,700
2023/08/01 2,126 2,129 2,101 2,128 3,200
2023/07/31 2,155 2,155 2,114 2,126 3,900
2023/07/28 2,146 2,152 2,052 2,152 5,800
2023/07/27 2,140 2,144 2,125 2,138 2,700
2023/07/26 2,142 2,179 2,142 2,179 1,400
2023/07/25 2,199 2,199 2,152 2,178 2,900
2023/07/24 2,167 2,180 2,138 2,152 6,700
2023/07/21 2,136 2,280 2,128 2,205 24,800
2023/07/20 2,253 2,277 2,203 2,232 9,000
2023/07/19 2,300 2,306 2,290 2,290 6,400
2023/07/18 2,355 2,355 2,260 2,335 16,400
2023/07/14 2,142 2,155 2,135 2,155 1,600
2023/07/13 2,173 2,173 2,132 2,168 1,700
2023/07/12 2,202 2,206 2,151 2,173 2,500
2023/07/11 2,214 2,234 2,201 2,201 900
2023/07/10 2,239 2,250 2,214 2,214 1,300
2023/07/07 2,200 2,244 2,200 2,239 1,200
2023/07/06 2,221 2,250 2,219 2,250 2,500
2023/07/05 2,247 2,250 2,205 2,250 2,000
2023/07/04 2,260 2,260 2,205 2,240 1,700
2023/07/03 2,260 2,270 2,200 2,260 3,400
2023/06/30 2,149 2,350 2,149 2,260 7,200
2023/06/29 2,097 2,135 2,091 2,135 2,400
2023/06/28 2,051 2,137 2,051 2,087 2,700
2023/06/27 2,081 2,131 2,081 2,098 900
2023/06/26 2,100 2,120 2,021 2,096 4,800
2023/06/23 2,067 2,109 2,050 2,100 5,100
2023/06/22 2,100 2,121 2,090 2,111 1,900
2023/06/21 2,101 2,115 2,099 2,101 5,100
2023/06/20 2,100 2,125 2,092 2,110 13,500
2023/06/19 1,995 2,031 1,995 2,023 4,600
2023/06/16 1,955 1,980 1,933 1,980 7,300
2023/06/15 1,937 1,937 1,891 1,891 2,900
2023/06/14 1,920 1,936 1,893 1,897 4,100
2023/06/13 1,921 1,924 1,916 1,916 1,300
2023/06/12 1,954 1,954 1,911 1,927 2,900
2023/06/09 1,892 1,925 1,892 1,901 1,400
2023/06/08 1,905 1,921 1,892 1,895 1,600
2023/06/07 1,881 1,929 1,881 1,918 4,600
2023/06/06 1,886 1,914 1,881 1,881 3,100
2023/06/05 1,896 1,910 1,868 1,886 3,100
2023/06/02 1,894 1,916 1,894 1,896 2,700
2023/06/01 1,900 1,918 1,894 1,894 2,200
2023/05/31 1,900 1,940 1,900 1,940 700
2023/05/30 1,900 1,931 1,890 1,930 2,100
2023/05/29 1,956 1,956 1,801 1,910 9,200
2023/05/26 1,980 1,980 1,950 1,956 1,300
2023/05/25 1,970 1,996 1,955 1,957 1,000
2023/05/24 1,971 1,989 1,971 1,977 800
2023/05/23 2,001 2,001 1,968 1,971 1,000
2023/05/22 1,962 2,010 1,950 2,010 4,700
2023/05/19 1,961 1,999 1,955 1,999 2,800
2023/05/18 1,971 2,025 1,971 1,999 1,900
2023/05/17 1,925 2,049 1,925 1,986 9,200
2023/05/16 2,006 2,006 1,919 1,920 5,800
2023/05/15 2,044 2,113 1,968 2,007 13,500
2023/05/12 1,999 2,039 1,999 2,029 1,200
2023/05/11 2,006 2,029 1,993 2,002 1,400
2023/05/10 1,993 2,054 1,993 2,054 1,100
2023/05/09 2,071 2,071 2,027 2,027 500
2023/05/08 2,016 2,074 1,970 2,073 1,100
2023/05/02 1,979 2,024 1,961 2,016 1,700
2023/05/01 2,000 2,049 2,000 2,010 2,800
2023/04/28 1,998 2,028 1,953 2,028 3,400
2023/04/27 1,935 2,020 1,935 1,990 3,000
2023/04/26 2,001 2,020 1,906 1,969 10,300
2023/04/25 2,044 2,044 2,018 2,023 1,800
2023/04/24 2,020 2,100 2,020 2,055 2,800
2023/04/21 2,050 2,050 2,021 2,026 4,800
2023/04/20 2,034 2,071 2,034 2,071 1,500
2023/04/19 2,084 2,084 2,032 2,040 6,000
2023/04/18 2,102 2,102 1,942 2,027 15,500
2023/04/17 2,139 2,139 2,093 2,093 2,600
2023/04/14 2,131 2,150 2,131 2,138 1,400
2023/04/13 2,140 2,164 2,131 2,131 1,900
2023/04/12 2,160 2,165 2,124 2,129 7,300
2023/04/11 2,127 2,140 2,121 2,139 2,100
2023/04/10 2,090 2,125 2,090 2,120 4,300
2023/04/07 2,099 2,099 2,071 2,089 1,200
2023/04/06 2,056 2,098 2,056 2,090 4,400
2023/04/05 2,060 2,096 2,044 2,096 4,700
2023/04/04 2,077 2,077 2,034 2,054 2,000
2023/04/03 2,081 2,086 2,036 2,070 4,300
2023/03/31 2,076 2,076 2,034 2,071 4,800
2023/03/30 1,975 2,049 1,964 2,049 3,500
2023/03/29 1,968 1,986 1,947 1,975 3,900
2023/03/28 1,961 1,961 1,917 1,949 6,100
2023/03/27 1,989 1,989 1,950 1,975 5,700
2023/03/24 2,000 2,064 1,989 1,989 6,800
2023/03/23 2,000 2,089 1,990 1,990 31,400
2023/03/22 1,953 2,000 1,951 1,999 13,500
2023/03/20 1,967 1,990 1,950 1,950 7,500
2023/03/17 1,951 1,967 1,950 1,967 7,100
2023/03/16 1,950 1,988 1,950 1,950 16,600
2023/03/15 1,905 1,948 1,893 1,920 16,200
2023/03/14 1,816 1,899 1,811 1,899 23,800
2023/03/13 1,850 1,919 1,800 1,844 28,000
2023/03/10 1,785 1,832 1,785 1,827 4,100
2023/03/09 1,800 1,834 1,784 1,785 4,200
2023/03/08 1,841 1,841 1,802 1,814 7,200
2023/03/07 1,824 1,841 1,813 1,841 6,000
2023/03/06 1,800 1,828 1,800 1,828 6,400
2023/03/03 1,808 1,809 1,787 1,800 2,000
2023/03/02 1,767 1,800 1,767 1,796 2,100
2023/03/01 1,786 1,799 1,749 1,749 2,800
2023/02/28 1,785 1,797 1,740 1,786 3,300
2023/02/27 1,785 1,794 1,781 1,794 1,900
2023/02/24 1,744 1,785 1,733 1,785 7,700
2023/02/22 1,705 1,730 1,704 1,729 1,400
2023/02/21 1,750 1,750 1,716 1,732 2,300
2023/02/20 1,773 1,773 1,747 1,750 2,500
2023/02/17 1,764 1,764 1,750 1,762 1,300
2023/02/16 1,755 1,773 1,752 1,764 5,400
2023/02/15 1,788 1,788 1,750 1,769 8,700
2023/02/14 1,775 1,785 1,755 1,773 7,200
2023/02/13 1,742 1,756 1,740 1,751 1,200
2023/02/10 1,755 1,775 1,755 1,755 1,600
2023/02/09 1,754 1,786 1,754 1,770 7,800
2023/02/08 1,773 1,783 1,754 1,770 3,700
2023/02/07 1,770 1,781 1,760 1,776 5,100
2023/02/06 1,787 1,787 1,756 1,770 2,200
2023/02/03 1,779 1,783 1,765 1,783 1,200
2023/02/02 1,761 1,779 1,753 1,766 2,900
2023/02/01 1,780 1,780 1,769 1,769 300
2023/01/31 1,799 1,799 1,768 1,768 3,200
2023/01/30 1,796 1,799 1,786 1,799 2,200
2023/01/27 1,797 1,808 1,771 1,799 7,000
2023/01/26 1,766 1,799 1,758 1,785 6,900
2023/01/25 1,805 1,814 1,780 1,786 1,700
2023/01/24 1,840 1,850 1,789 1,790 8,100
2023/01/23 1,800 1,844 1,761 1,839 24,600
2023/01/20 1,750 1,756 1,742 1,742 300
2023/01/19 1,748 1,769 1,748 1,755 700
2023/01/18 1,781 1,781 1,751 1,751 600
2023/01/17 1,780 1,810 1,730 1,779 4,900
2023/01/16 1,750 1,778 1,710 1,745 7,800
2023/01/13 1,706 1,745 1,700 1,739 9,800
2023/01/12 1,716 1,716 1,688 1,706 4,200
2023/01/11 1,726 1,726 1,695 1,710 5,600
2023/01/10 1,725 1,755 1,698 1,709 5,000
2023/01/06 1,721 1,752 1,700 1,725 4,100
2023/01/05 1,750 1,771 1,682 1,711 8,400
2023/01/04 1,783 1,783 1,737 1,750 6,300

このページの先頭へ