ビーウィズ(9216)の株価時系列情報
ビーウィズ(9216)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,507 | 1,511 | 1,497 | 1,505 | 26,300 |
| 2025/07/30 | 1,501 | 1,513 | 1,493 | 1,507 | 48,400 |
| 2025/07/29 | 1,500 | 1,510 | 1,498 | 1,502 | 60,900 |
| 2025/07/28 | 1,476 | 1,499 | 1,471 | 1,491 | 51,100 |
| 2025/07/25 | 1,471 | 1,480 | 1,464 | 1,475 | 34,900 |
| 2025/07/24 | 1,467 | 1,474 | 1,461 | 1,471 | 37,400 |
| 2025/07/23 | 1,454 | 1,468 | 1,451 | 1,464 | 63,400 |
| 2025/07/22 | 1,444 | 1,454 | 1,438 | 1,450 | 39,900 |
| 2025/07/18 | 1,442 | 1,460 | 1,440 | 1,444 | 62,600 |
| 2025/07/17 | 1,415 | 1,438 | 1,415 | 1,438 | 41,400 |
| 2025/07/16 | 1,409 | 1,426 | 1,406 | 1,415 | 50,300 |
| 2025/07/15 | 1,430 | 1,430 | 1,407 | 1,409 | 55,500 |
| 2025/07/14 | 1,410 | 1,440 | 1,402 | 1,425 | 124,700 |
| 2025/07/11 | 1,435 | 1,438 | 1,421 | 1,421 | 78,700 |
| 2025/07/10 | 1,425 | 1,426 | 1,407 | 1,420 | 47,700 |
| 2025/07/09 | 1,403 | 1,411 | 1,403 | 1,409 | 55,600 |
| 2025/07/08 | 1,388 | 1,399 | 1,388 | 1,395 | 64,000 |
| 2025/07/07 | 1,403 | 1,408 | 1,387 | 1,387 | 177,500 |
| 2025/07/04 | 1,418 | 1,425 | 1,405 | 1,405 | 44,400 |
| 2025/07/03 | 1,420 | 1,425 | 1,404 | 1,414 | 86,100 |
| 2025/07/02 | 1,424 | 1,446 | 1,421 | 1,423 | 61,500 |
| 2025/07/01 | 1,452 | 1,456 | 1,420 | 1,432 | 116,400 |
| 2025/06/30 | 1,462 | 1,468 | 1,457 | 1,462 | 34,400 |
| 2025/06/27 | 1,464 | 1,470 | 1,460 | 1,462 | 47,700 |
| 2025/06/26 | 1,470 | 1,473 | 1,460 | 1,464 | 34,300 |
| 2025/06/25 | 1,470 | 1,476 | 1,461 | 1,470 | 37,400 |
| 2025/06/24 | 1,465 | 1,469 | 1,455 | 1,467 | 37,300 |
| 2025/06/23 | 1,471 | 1,471 | 1,454 | 1,462 | 38,700 |
| 2025/06/20 | 1,467 | 1,488 | 1,465 | 1,471 | 62,300 |
| 2025/06/19 | 1,471 | 1,479 | 1,470 | 1,471 | 27,300 |
| 2025/06/18 | 1,461 | 1,477 | 1,461 | 1,477 | 30,900 |
| 2025/06/17 | 1,455 | 1,473 | 1,450 | 1,470 | 46,400 |
| 2025/06/16 | 1,446 | 1,460 | 1,442 | 1,452 | 40,000 |
| 2025/06/13 | 1,458 | 1,461 | 1,438 | 1,443 | 79,100 |
| 2025/06/12 | 1,490 | 1,490 | 1,459 | 1,463 | 58,500 |
| 2025/06/11 | 1,472 | 1,491 | 1,472 | 1,481 | 53,000 |
| 2025/06/10 | 1,467 | 1,478 | 1,467 | 1,472 | 52,600 |
| 2025/06/09 | 1,476 | 1,482 | 1,457 | 1,464 | 77,300 |
| 2025/06/06 | 1,480 | 1,489 | 1,473 | 1,475 | 63,600 |
| 2025/06/05 | 1,459 | 1,487 | 1,458 | 1,479 | 94,200 |
| 2025/06/04 | 1,461 | 1,490 | 1,457 | 1,461 | 130,300 |
| 2025/06/03 | 1,458 | 1,489 | 1,458 | 1,462 | 161,500 |
| 2025/06/02 | 1,500 | 1,501 | 1,452 | 1,455 | 277,600 |
| 2025/05/30 | 1,550 | 1,562 | 1,511 | 1,517 | 348,200 |
| 2025/05/29 | 1,552 | 1,580 | 1,531 | 1,564 | 569,500 |
| 2025/05/28 | 1,750 | 1,765 | 1,750 | 1,764 | 255,500 |
| 2025/05/27 | 1,760 | 1,765 | 1,731 | 1,751 | 181,300 |
| 2025/05/26 | 1,717 | 1,742 | 1,717 | 1,729 | 146,300 |
| 2025/05/23 | 1,705 | 1,711 | 1,704 | 1,707 | 64,300 |
| 2025/05/22 | 1,701 | 1,710 | 1,698 | 1,705 | 67,300 |
| 2025/05/21 | 1,702 | 1,713 | 1,700 | 1,702 | 92,500 |
| 2025/05/20 | 1,704 | 1,710 | 1,701 | 1,701 | 106,700 |
| 2025/05/19 | 1,700 | 1,714 | 1,698 | 1,704 | 182,800 |
| 2025/05/16 | 1,702 | 1,712 | 1,701 | 1,712 | 102,500 |
| 2025/05/15 | 1,707 | 1,710 | 1,701 | 1,710 | 65,400 |
| 2025/05/14 | 1,705 | 1,712 | 1,700 | 1,712 | 79,200 |
| 2025/05/13 | 1,711 | 1,711 | 1,701 | 1,703 | 62,900 |
| 2025/05/12 | 1,699 | 1,713 | 1,697 | 1,709 | 141,000 |
| 2025/05/09 | 1,710 | 1,718 | 1,697 | 1,699 | 173,600 |
| 2025/05/08 | 1,710 | 1,715 | 1,693 | 1,708 | 138,800 |
| 2025/05/07 | 1,682 | 1,715 | 1,682 | 1,704 | 196,600 |
| 2025/05/02 | 1,679 | 1,679 | 1,666 | 1,674 | 74,200 |
| 2025/05/01 | 1,676 | 1,683 | 1,670 | 1,672 | 72,200 |
| 2025/04/30 | 1,684 | 1,689 | 1,671 | 1,681 | 88,200 |
| 2025/04/28 | 1,650 | 1,688 | 1,642 | 1,675 | 154,200 |
| 2025/04/25 | 1,634 | 1,648 | 1,628 | 1,642 | 74,800 |
| 2025/04/24 | 1,675 | 1,680 | 1,623 | 1,625 | 94,400 |
| 2025/04/23 | 1,678 | 1,685 | 1,658 | 1,670 | 116,300 |
| 2025/04/22 | 1,669 | 1,677 | 1,642 | 1,660 | 83,100 |
| 2025/04/21 | 1,650 | 1,694 | 1,649 | 1,670 | 123,400 |
| 2025/04/18 | 1,615 | 1,649 | 1,615 | 1,648 | 110,400 |
| 2025/04/17 | 1,606 | 1,614 | 1,599 | 1,601 | 56,000 |
| 2025/04/16 | 1,610 | 1,615 | 1,598 | 1,603 | 54,900 |
| 2025/04/15 | 1,619 | 1,625 | 1,601 | 1,601 | 66,900 |
| 2025/04/14 | 1,610 | 1,635 | 1,598 | 1,617 | 146,200 |
| 2025/04/11 | 1,580 | 1,607 | 1,550 | 1,607 | 103,600 |
| 2025/04/10 | 1,597 | 1,599 | 1,568 | 1,589 | 101,500 |
| 2025/04/09 | 1,521 | 1,543 | 1,499 | 1,531 | 102,100 |
| 2025/04/08 | 1,514 | 1,542 | 1,491 | 1,536 | 130,600 |
| 2025/04/07 | 1,462 | 1,487 | 1,422 | 1,455 | 231,400 |
| 2025/04/04 | 1,558 | 1,562 | 1,503 | 1,542 | 230,400 |
| 2025/04/03 | 1,564 | 1,591 | 1,556 | 1,590 | 176,300 |
| 2025/04/02 | 1,620 | 1,620 | 1,600 | 1,600 | 98,100 |
| 2025/04/01 | 1,609 | 1,634 | 1,608 | 1,616 | 85,900 |
| 2025/03/31 | 1,636 | 1,638 | 1,594 | 1,605 | 227,200 |
| 2025/03/28 | 1,596 | 1,631 | 1,593 | 1,627 | 170,800 |
| 2025/03/27 | 1,597 | 1,597 | 1,577 | 1,594 | 114,700 |
| 2025/03/26 | 1,571 | 1,597 | 1,569 | 1,577 | 115,800 |
| 2025/03/25 | 1,560 | 1,565 | 1,550 | 1,565 | 69,200 |
| 2025/03/24 | 1,562 | 1,566 | 1,541 | 1,546 | 91,600 |
| 2025/03/21 | 1,549 | 1,562 | 1,542 | 1,555 | 81,200 |
| 2025/03/19 | 1,545 | 1,559 | 1,540 | 1,540 | 57,300 |
| 2025/03/18 | 1,542 | 1,553 | 1,540 | 1,540 | 56,700 |
| 2025/03/17 | 1,547 | 1,558 | 1,542 | 1,547 | 98,300 |
| 2025/03/14 | 1,533 | 1,544 | 1,526 | 1,542 | 81,100 |
| 2025/03/13 | 1,537 | 1,541 | 1,512 | 1,526 | 153,000 |
| 2025/03/12 | 1,492 | 1,502 | 1,485 | 1,495 | 63,300 |
| 2025/03/11 | 1,480 | 1,492 | 1,468 | 1,492 | 57,800 |
| 2025/03/10 | 1,485 | 1,493 | 1,475 | 1,490 | 84,600 |
| 2025/03/07 | 1,468 | 1,480 | 1,460 | 1,465 | 57,600 |
| 2025/03/06 | 1,470 | 1,481 | 1,460 | 1,467 | 60,100 |
| 2025/03/05 | 1,452 | 1,469 | 1,450 | 1,463 | 57,000 |
| 2025/03/04 | 1,460 | 1,462 | 1,448 | 1,456 | 52,600 |
| 2025/03/03 | 1,459 | 1,468 | 1,452 | 1,464 | 71,300 |
| 2025/02/28 | 1,437 | 1,464 | 1,431 | 1,453 | 127,500 |
| 2025/02/27 | 1,409 | 1,447 | 1,407 | 1,445 | 83,600 |
| 2025/02/26 | 1,416 | 1,417 | 1,397 | 1,409 | 89,800 |
| 2025/02/25 | 1,414 | 1,419 | 1,402 | 1,416 | 57,900 |
| 2025/02/21 | 1,415 | 1,418 | 1,406 | 1,410 | 44,000 |
| 2025/02/20 | 1,425 | 1,425 | 1,406 | 1,415 | 46,500 |
| 2025/02/19 | 1,414 | 1,429 | 1,409 | 1,425 | 45,300 |
| 2025/02/18 | 1,400 | 1,426 | 1,397 | 1,419 | 88,400 |
| 2025/02/17 | 1,386 | 1,411 | 1,386 | 1,390 | 80,000 |
| 2025/02/14 | 1,390 | 1,402 | 1,383 | 1,383 | 79,700 |
| 2025/02/13 | 1,376 | 1,396 | 1,370 | 1,389 | 197,600 |
| 2025/02/12 | 1,410 | 1,410 | 1,375 | 1,380 | 312,700 |
| 2025/02/10 | 1,415 | 1,426 | 1,415 | 1,417 | 72,900 |
| 2025/02/07 | 1,400 | 1,414 | 1,397 | 1,406 | 115,400 |
| 2025/02/06 | 1,402 | 1,414 | 1,389 | 1,409 | 110,800 |
| 2025/02/05 | 1,403 | 1,414 | 1,400 | 1,408 | 103,100 |
| 2025/02/04 | 1,387 | 1,392 | 1,381 | 1,385 | 211,100 |
| 2025/02/03 | 1,408 | 1,408 | 1,388 | 1,389 | 272,200 |
| 2025/01/31 | 1,433 | 1,433 | 1,409 | 1,409 | 305,200 |
| 2025/01/30 | 1,441 | 1,451 | 1,433 | 1,433 | 196,400 |
| 2025/01/29 | 1,476 | 1,476 | 1,443 | 1,443 | 193,600 |
| 2025/01/28 | 1,493 | 1,495 | 1,475 | 1,479 | 159,400 |
| 2025/01/27 | 1,488 | 1,507 | 1,484 | 1,501 | 162,100 |
| 2025/01/24 | 1,444 | 1,467 | 1,435 | 1,460 | 109,700 |
| 2025/01/23 | 1,455 | 1,467 | 1,439 | 1,449 | 102,100 |
| 2025/01/22 | 1,436 | 1,441 | 1,424 | 1,437 | 118,700 |
| 2025/01/21 | 1,472 | 1,472 | 1,440 | 1,440 | 85,500 |
| 2025/01/20 | 1,440 | 1,470 | 1,432 | 1,460 | 175,800 |
| 2025/01/17 | 1,440 | 1,442 | 1,425 | 1,441 | 156,100 |
| 2025/01/16 | 1,460 | 1,460 | 1,441 | 1,451 | 89,500 |
| 2025/01/15 | 1,455 | 1,480 | 1,437 | 1,450 | 137,300 |
| 2025/01/14 | 1,468 | 1,495 | 1,437 | 1,446 | 392,500 |
| 2025/01/10 | 1,495 | 1,509 | 1,474 | 1,488 | 243,000 |
| 2025/01/09 | 1,502 | 1,522 | 1,499 | 1,516 | 122,000 |
| 2025/01/08 | 1,520 | 1,525 | 1,507 | 1,509 | 100,700 |
| 2025/01/07 | 1,533 | 1,533 | 1,518 | 1,520 | 115,200 |
| 2025/01/06 | 1,568 | 1,569 | 1,529 | 1,533 | 143,700 |
| 2024/12/30 | 1,514 | 1,546 | 1,510 | 1,539 | 131,700 |
| 2024/12/27 | 1,490 | 1,513 | 1,487 | 1,513 | 115,700 |
| 2024/12/26 | 1,473 | 1,490 | 1,473 | 1,482 | 98,200 |
| 2024/12/25 | 1,463 | 1,494 | 1,460 | 1,480 | 177,300 |
| 2024/12/24 | 1,468 | 1,472 | 1,451 | 1,457 | 186,000 |
| 2024/12/23 | 1,465 | 1,467 | 1,443 | 1,460 | 284,100 |
| 2024/12/20 | 1,489 | 1,500 | 1,473 | 1,473 | 97,100 |
| 2024/12/19 | 1,472 | 1,486 | 1,467 | 1,486 | 145,600 |
| 2024/12/18 | 1,490 | 1,499 | 1,486 | 1,486 | 74,200 |
| 2024/12/17 | 1,489 | 1,501 | 1,475 | 1,490 | 94,700 |
| 2024/12/16 | 1,502 | 1,505 | 1,485 | 1,490 | 114,000 |
| 2024/12/13 | 1,521 | 1,521 | 1,492 | 1,502 | 181,200 |
| 2024/12/12 | 1,537 | 1,542 | 1,528 | 1,529 | 49,600 |
| 2024/12/11 | 1,537 | 1,538 | 1,521 | 1,537 | 63,000 |
| 2024/12/10 | 1,535 | 1,547 | 1,523 | 1,527 | 87,600 |
| 2024/12/09 | 1,501 | 1,538 | 1,501 | 1,530 | 180,200 |
| 2024/12/06 | 1,497 | 1,511 | 1,493 | 1,501 | 163,000 |
| 2024/12/05 | 1,496 | 1,500 | 1,485 | 1,500 | 79,600 |
| 2024/12/04 | 1,527 | 1,527 | 1,488 | 1,497 | 155,200 |
| 2024/12/03 | 1,515 | 1,524 | 1,506 | 1,513 | 127,100 |
| 2024/12/02 | 1,504 | 1,517 | 1,497 | 1,502 | 164,500 |
| 2024/11/29 | 1,480 | 1,490 | 1,468 | 1,475 | 143,900 |
| 2024/11/28 | 1,459 | 1,500 | 1,459 | 1,481 | 224,200 |
| 2024/11/27 | 1,487 | 1,490 | 1,461 | 1,468 | 286,600 |
| 2024/11/26 | 1,511 | 1,513 | 1,481 | 1,487 | 397,300 |
| 2024/11/25 | 1,555 | 1,555 | 1,512 | 1,512 | 280,400 |
| 2024/11/22 | 1,529 | 1,565 | 1,529 | 1,541 | 232,800 |
| 2024/11/21 | 1,548 | 1,554 | 1,523 | 1,523 | 222,300 |
| 2024/11/20 | 1,567 | 1,579 | 1,546 | 1,554 | 151,500 |
| 2024/11/19 | 1,601 | 1,601 | 1,566 | 1,576 | 106,300 |
| 2024/11/18 | 1,585 | 1,601 | 1,575 | 1,576 | 88,500 |
| 2024/11/15 | 1,568 | 1,589 | 1,562 | 1,585 | 55,000 |
| 2024/11/14 | 1,595 | 1,595 | 1,564 | 1,568 | 108,300 |
| 2024/11/13 | 1,601 | 1,607 | 1,588 | 1,595 | 86,200 |
| 2024/11/12 | 1,595 | 1,615 | 1,594 | 1,599 | 68,600 |
| 2024/11/11 | 1,595 | 1,597 | 1,577 | 1,587 | 42,900 |
| 2024/11/08 | 1,605 | 1,605 | 1,591 | 1,593 | 53,100 |
| 2024/11/07 | 1,571 | 1,596 | 1,567 | 1,589 | 84,800 |
| 2024/11/06 | 1,595 | 1,600 | 1,572 | 1,576 | 92,700 |
| 2024/11/05 | 1,585 | 1,600 | 1,576 | 1,590 | 45,700 |
| 2024/11/01 | 1,574 | 1,600 | 1,564 | 1,570 | 79,800 |
| 2024/10/31 | 1,550 | 1,576 | 1,540 | 1,574 | 115,900 |
| 2024/10/30 | 1,541 | 1,570 | 1,538 | 1,550 | 146,700 |
| 2024/10/29 | 1,546 | 1,560 | 1,539 | 1,552 | 169,000 |
| 2024/10/28 | 1,541 | 1,573 | 1,530 | 1,551 | 177,900 |
| 2024/10/25 | 1,590 | 1,591 | 1,545 | 1,556 | 172,200 |
| 2024/10/24 | 1,583 | 1,595 | 1,568 | 1,592 | 125,900 |
| 2024/10/23 | 1,601 | 1,641 | 1,592 | 1,603 | 186,000 |
| 2024/10/22 | 1,664 | 1,664 | 1,575 | 1,585 | 538,500 |
| 2024/10/21 | 1,710 | 1,710 | 1,675 | 1,680 | 116,900 |
| 2024/10/18 | 1,678 | 1,723 | 1,667 | 1,701 | 195,300 |
| 2024/10/17 | 1,687 | 1,690 | 1,661 | 1,665 | 144,400 |
| 2024/10/16 | 1,669 | 1,684 | 1,633 | 1,676 | 211,700 |
| 2024/10/15 | 1,749 | 1,750 | 1,674 | 1,679 | 371,900 |
| 2024/10/11 | 1,860 | 1,867 | 1,810 | 1,818 | 83,700 |
| 2024/10/10 | 1,884 | 1,884 | 1,855 | 1,862 | 12,000 |
| 2024/10/09 | 1,889 | 1,889 | 1,852 | 1,869 | 15,700 |
| 2024/10/08 | 1,885 | 1,893 | 1,851 | 1,866 | 35,300 |
| 2024/10/07 | 1,919 | 1,922 | 1,886 | 1,886 | 22,800 |