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
2025/06/13 3,000 3,000 2,924 2,998 4,900
2025/06/12 3,000 3,000 2,965 2,999 5,700
2025/06/11 3,035 3,035 2,995 3,000 1,600
2025/06/10 3,040 3,050 2,970 3,025 7,500
2025/06/09 3,040 3,090 2,981 3,040 6,100
2025/06/06 2,976 3,005 2,945 3,005 12,800
2025/06/05 2,975 2,980 2,930 2,974 4,500
2025/06/04 2,894 2,949 2,871 2,943 4,100
2025/06/03 2,799 2,900 2,780 2,895 5,400
2025/06/02 2,796 2,799 2,780 2,799 1,500
2025/05/30 2,780 2,784 2,732 2,773 9,200
2025/05/29 2,778 2,780 2,766 2,780 1,300
2025/05/28 2,765 2,797 2,745 2,768 4,000
2025/05/27 2,710 2,770 2,702 2,765 8,500
2025/05/26 2,698 2,700 2,680 2,694 4,600
2025/05/23 2,683 2,720 2,665 2,710 5,200
2025/05/22 2,660 2,694 2,643 2,683 6,800
2025/05/21 2,698 2,698 2,650 2,660 9,100
2025/05/20 2,688 2,739 2,686 2,700 8,300
2025/05/19 2,695 2,730 2,650 2,688 8,700
2025/05/16 2,749 2,749 2,628 2,695 8,400
2025/05/15 2,610 2,770 2,610 2,760 41,300
2025/05/14 2,641 2,666 2,640 2,660 1,900
2025/05/13 2,674 2,674 2,620 2,632 4,800
2025/05/12 2,656 2,680 2,643 2,651 1,200
2025/05/09 2,647 2,649 2,618 2,641 1,300
2025/05/08 2,583 2,687 2,575 2,613 4,500
2025/05/07 2,580 2,650 2,555 2,609 12,600
2025/05/02 2,590 2,598 2,556 2,590 1,400
2025/05/01 2,600 2,627 2,542 2,582 8,500
2025/04/30 2,591 2,600 2,562 2,596 1,900
2025/04/28 2,557 2,593 2,557 2,592 1,600
2025/04/25 2,611 2,637 2,562 2,586 2,700
2025/04/24 2,629 2,653 2,536 2,640 7,000
2025/04/23 2,655 2,664 2,586 2,664 4,800
2025/04/22 2,616 2,619 2,581 2,613 1,300
2025/04/21 2,617 2,617 2,552 2,615 3,200
2025/04/18 2,625 2,629 2,579 2,617 4,200
2025/04/17 2,569 2,578 2,501 2,575 2,600
2025/04/16 2,570 2,589 2,503 2,570 5,600
2025/04/15 2,497 2,572 2,489 2,570 6,800
2025/04/14 2,405 2,484 2,405 2,481 5,000
2025/04/11 2,350 2,395 2,350 2,395 2,200
2025/04/10 2,399 2,482 2,353 2,400 10,000
2025/04/09 2,349 2,394 2,319 2,393 4,900
2025/04/08 2,400 2,453 2,388 2,399 16,300
2025/04/07 2,380 2,430 2,320 2,418 11,100
2025/04/04 2,473 2,570 2,400 2,459 9,700
2025/04/03 2,508 2,538 2,500 2,530 4,000
2025/04/02 2,565 2,565 2,502 2,547 4,700
2025/04/01 2,528 2,566 2,525 2,550 3,300
2025/03/31 2,542 2,560 2,500 2,559 4,000
2025/03/28 2,525 2,550 2,500 2,542 2,700
2025/03/27 2,500 2,570 2,500 2,525 6,200
2025/03/26 2,480 2,490 2,477 2,489 2,000
2025/03/25 2,506 2,506 2,454 2,477 9,600
2025/03/24 2,518 2,518 2,506 2,515 3,500
2025/03/21 2,511 2,537 2,510 2,520 4,800
2025/03/19 2,511 2,538 2,492 2,513 4,900
2025/03/18 2,532 2,538 2,500 2,530 8,400
2025/03/17 2,520 2,535 2,465 2,519 14,800
2025/03/14 2,485 2,520 2,485 2,520 1,000
2025/03/13 2,500 2,535 2,485 2,528 1,400
2025/03/12 2,502 2,539 2,490 2,515 2,100
2025/03/11 2,535 2,552 2,460 2,539 5,000
2025/03/10 2,570 2,570 2,536 2,536 2,100
2025/03/07 2,540 2,579 2,540 2,570 3,100
2025/03/06 2,588 2,589 2,541 2,570 3,100
2025/03/05 2,560 2,589 2,560 2,587 1,800
2025/03/04 2,526 2,575 2,504 2,560 3,500
2025/03/03 2,515 2,550 2,500 2,526 8,300
2025/02/28 2,512 2,562 2,476 2,515 4,800
2025/02/27 2,510 2,580 2,500 2,580 2,700
2025/02/26 2,537 2,569 2,499 2,557 7,300
2025/02/25 2,522 2,618 2,520 2,587 9,200
2025/02/21 2,600 2,615 2,561 2,570 3,800
2025/02/20 2,610 2,621 2,591 2,620 1,300
2025/02/19 2,549 2,610 2,511 2,610 7,300
2025/02/18 2,620 2,630 2,559 2,561 8,700
2025/02/17 2,648 2,669 2,600 2,605 24,000
2025/02/14 2,500 2,598 2,464 2,598 17,200
2025/02/13 2,465 2,501 2,430 2,455 6,300
2025/02/12 2,437 2,465 2,401 2,465 5,700
2025/02/10 2,371 2,440 2,360 2,434 6,100
2025/02/07 2,352 2,381 2,350 2,360 1,900
2025/02/06 2,362 2,362 2,342 2,358 800
2025/02/05 2,350 2,362 2,342 2,362 400
2025/02/04 2,342 2,363 2,342 2,363 300
2025/02/03 2,351 2,360 2,340 2,340 1,600
2025/01/31 2,350 2,364 2,340 2,361 2,000
2025/01/30 2,350 2,377 2,335 2,350 2,500
2025/01/29 2,336 2,355 2,336 2,350 1,200
2025/01/28 2,333 2,350 2,330 2,339 1,500
2025/01/27 2,353 2,353 2,335 2,335 2,100
2025/01/24 2,338 2,360 2,338 2,338 1,000
2025/01/23 2,335 2,399 2,335 2,338 1,800
2025/01/22 2,357 2,371 2,346 2,346 1,500
2025/01/21 2,352 2,367 2,334 2,367 900
2025/01/20 2,377 2,377 2,327 2,370 2,200
2025/01/17 2,370 2,370 2,323 2,340 2,300
2025/01/16 2,410 2,410 2,353 2,378 4,200
2025/01/15 2,373 2,450 2,370 2,435 9,200
2025/01/14 2,370 2,370 2,335 2,343 1,300
2025/01/10 2,369 2,369 2,351 2,361 1,200
2025/01/09 2,371 2,371 2,331 2,364 1,500
2025/01/08 2,376 2,376 2,343 2,370 2,100
2025/01/07 2,376 2,376 2,352 2,376 1,900
2025/01/06 2,379 2,379 2,351 2,376 3,300

このページの先頭へ