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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,660 | 1,691 | 1,652 | 1,663 | 64,900 |
| 2026/01/30 | 1,652 | 1,662 | 1,638 | 1,661 | 46,300 |
| 2026/01/29 | 1,648 | 1,665 | 1,643 | 1,647 | 233,700 |
| 2026/01/28 | 1,670 | 1,671 | 1,646 | 1,646 | 63,000 |
| 2026/01/27 | 1,688 | 1,699 | 1,670 | 1,676 | 55,000 |
| 2026/01/26 | 1,730 | 1,735 | 1,683 | 1,694 | 88,900 |
| 2026/01/23 | 1,720 | 1,742 | 1,720 | 1,738 | 44,300 |
| 2026/01/22 | 1,714 | 1,724 | 1,709 | 1,711 | 18,500 |
| 2026/01/21 | 1,705 | 1,718 | 1,700 | 1,714 | 44,800 |
| 2026/01/20 | 1,719 | 1,723 | 1,698 | 1,704 | 52,000 |
| 2026/01/19 | 1,749 | 1,749 | 1,715 | 1,723 | 47,400 |
| 2026/01/16 | 1,709 | 1,741 | 1,691 | 1,741 | 59,500 |
| 2026/01/15 | 1,704 | 1,707 | 1,692 | 1,700 | 39,200 |
| 2026/01/14 | 1,676 | 1,715 | 1,676 | 1,704 | 86,100 |
| 2026/01/13 | 1,698 | 1,701 | 1,645 | 1,665 | 143,800 |
| 2026/01/09 | 1,643 | 1,650 | 1,630 | 1,630 | 85,300 |
| 2026/01/08 | 1,660 | 1,669 | 1,642 | 1,642 | 58,400 |
| 2026/01/07 | 1,681 | 1,692 | 1,664 | 1,675 | 62,100 |
| 2026/01/06 | 1,646 | 1,691 | 1,646 | 1,681 | 57,000 |
| 2026/01/05 | 1,651 | 1,658 | 1,635 | 1,640 | 47,500 |
| 2025/12/30 | 1,660 | 1,662 | 1,646 | 1,646 | 57,200 |
| 2025/12/29 | 1,650 | 1,657 | 1,635 | 1,655 | 89,300 |
| 2025/12/26 | 1,631 | 1,634 | 1,621 | 1,626 | 64,900 |
| 2025/12/25 | 1,614 | 1,634 | 1,609 | 1,621 | 54,000 |
| 2025/12/24 | 1,612 | 1,621 | 1,609 | 1,615 | 47,600 |
| 2025/12/23 | 1,583 | 1,610 | 1,581 | 1,610 | 44,800 |
| 2025/12/22 | 1,583 | 1,592 | 1,580 | 1,588 | 33,800 |
| 2025/12/19 | 1,567 | 1,580 | 1,566 | 1,575 | 23,400 |
| 2025/12/18 | 1,556 | 1,573 | 1,555 | 1,567 | 19,800 |
| 2025/12/17 | 1,566 | 1,568 | 1,557 | 1,559 | 15,600 |
| 2025/12/16 | 1,577 | 1,577 | 1,561 | 1,566 | 25,400 |
| 2025/12/15 | 1,561 | 1,576 | 1,556 | 1,572 | 49,300 |
| 2025/12/12 | 1,558 | 1,560 | 1,552 | 1,553 | 26,300 |
| 2025/12/11 | 1,570 | 1,570 | 1,550 | 1,550 | 27,800 |
| 2025/12/10 | 1,560 | 1,570 | 1,555 | 1,555 | 17,600 |
| 2025/12/09 | 1,565 | 1,565 | 1,550 | 1,560 | 22,900 |
| 2025/12/08 | 1,549 | 1,567 | 1,549 | 1,567 | 33,100 |
| 2025/12/05 | 1,541 | 1,546 | 1,536 | 1,543 | 18,500 |
| 2025/12/04 | 1,521 | 1,541 | 1,521 | 1,541 | 17,800 |
| 2025/12/03 | 1,536 | 1,536 | 1,520 | 1,520 | 18,300 |
| 2025/12/02 | 1,524 | 1,536 | 1,521 | 1,527 | 14,500 |
| 2025/12/01 | 1,544 | 1,547 | 1,521 | 1,526 | 19,800 |
| 2025/11/28 | 1,530 | 1,552 | 1,530 | 1,544 | 45,100 |
| 2025/11/27 | 1,508 | 1,534 | 1,508 | 1,528 | 42,000 |
| 2025/11/26 | 1,524 | 1,527 | 1,513 | 1,515 | 56,600 |
| 2025/11/25 | 1,536 | 1,540 | 1,526 | 1,530 | 94,200 |
| 2025/11/21 | 1,522 | 1,536 | 1,522 | 1,535 | 48,900 |
| 2025/11/20 | 1,520 | 1,529 | 1,520 | 1,524 | 22,400 |
| 2025/11/19 | 1,525 | 1,526 | 1,512 | 1,521 | 23,200 |
| 2025/11/18 | 1,524 | 1,526 | 1,516 | 1,517 | 25,100 |
| 2025/11/17 | 1,518 | 1,529 | 1,516 | 1,524 | 15,800 |
| 2025/11/14 | 1,526 | 1,526 | 1,516 | 1,524 | 17,700 |
| 2025/11/13 | 1,520 | 1,530 | 1,518 | 1,526 | 24,900 |
| 2025/11/12 | 1,528 | 1,531 | 1,519 | 1,519 | 25,800 |
| 2025/11/11 | 1,518 | 1,520 | 1,505 | 1,520 | 18,600 |
| 2025/11/10 | 1,501 | 1,515 | 1,495 | 1,515 | 21,900 |
| 2025/11/07 | 1,490 | 1,500 | 1,487 | 1,491 | 42,800 |
| 2025/11/06 | 1,492 | 1,499 | 1,491 | 1,492 | 20,100 |
| 2025/11/05 | 1,504 | 1,504 | 1,487 | 1,492 | 46,100 |
| 2025/11/04 | 1,509 | 1,511 | 1,499 | 1,500 | 35,700 |
| 2025/10/31 | 1,516 | 1,519 | 1,503 | 1,507 | 16,800 |
| 2025/10/30 | 1,503 | 1,515 | 1,501 | 1,507 | 39,400 |
| 2025/10/29 | 1,517 | 1,517 | 1,496 | 1,500 | 29,000 |
| 2025/10/28 | 1,541 | 1,545 | 1,500 | 1,511 | 38,000 |
| 2025/10/27 | 1,541 | 1,550 | 1,539 | 1,550 | 41,500 |
| 2025/10/24 | 1,535 | 1,542 | 1,522 | 1,538 | 26,500 |
| 2025/10/23 | 1,522 | 1,537 | 1,518 | 1,528 | 44,900 |
| 2025/10/22 | 1,511 | 1,521 | 1,511 | 1,514 | 14,000 |
| 2025/10/21 | 1,520 | 1,520 | 1,506 | 1,514 | 20,200 |
| 2025/10/20 | 1,517 | 1,517 | 1,502 | 1,506 | 40,100 |
| 2025/10/17 | 1,490 | 1,500 | 1,480 | 1,500 | 26,800 |
| 2025/10/16 | 1,488 | 1,491 | 1,479 | 1,480 | 17,600 |
| 2025/10/15 | 1,470 | 1,487 | 1,470 | 1,487 | 30,000 |
| 2025/10/14 | 1,483 | 1,490 | 1,461 | 1,467 | 96,100 |
| 2025/10/10 | 1,509 | 1,509 | 1,487 | 1,487 | 53,000 |
| 2025/10/09 | 1,515 | 1,523 | 1,501 | 1,509 | 31,400 |
| 2025/10/08 | 1,520 | 1,524 | 1,516 | 1,520 | 21,700 |
| 2025/10/07 | 1,515 | 1,520 | 1,508 | 1,520 | 24,500 |
| 2025/10/06 | 1,514 | 1,514 | 1,496 | 1,510 | 29,200 |
| 2025/10/03 | 1,506 | 1,506 | 1,490 | 1,492 | 33,800 |
| 2025/10/02 | 1,480 | 1,492 | 1,478 | 1,490 | 54,700 |
| 2025/10/01 | 1,510 | 1,510 | 1,476 | 1,480 | 100,700 |
| 2025/09/30 | 1,522 | 1,522 | 1,507 | 1,507 | 31,000 |
| 2025/09/29 | 1,540 | 1,540 | 1,520 | 1,520 | 33,900 |
| 2025/09/26 | 1,530 | 1,540 | 1,521 | 1,540 | 49,000 |
| 2025/09/25 | 1,526 | 1,531 | 1,518 | 1,529 | 31,500 |
| 2025/09/24 | 1,515 | 1,519 | 1,506 | 1,514 | 30,300 |
| 2025/09/22 | 1,517 | 1,527 | 1,515 | 1,515 | 33,300 |
| 2025/09/19 | 1,524 | 1,528 | 1,510 | 1,518 | 32,300 |
| 2025/09/18 | 1,525 | 1,529 | 1,519 | 1,519 | 27,200 |
| 2025/09/17 | 1,530 | 1,530 | 1,518 | 1,523 | 23,000 |
| 2025/09/16 | 1,526 | 1,529 | 1,512 | 1,527 | 37,000 |
| 2025/09/12 | 1,530 | 1,538 | 1,526 | 1,530 | 31,000 |
| 2025/09/11 | 1,527 | 1,539 | 1,523 | 1,530 | 30,600 |
| 2025/09/10 | 1,518 | 1,526 | 1,512 | 1,526 | 17,900 |
| 2025/09/09 | 1,518 | 1,524 | 1,507 | 1,513 | 28,100 |
| 2025/09/08 | 1,514 | 1,520 | 1,506 | 1,507 | 45,300 |
| 2025/09/05 | 1,520 | 1,520 | 1,512 | 1,513 | 25,300 |
| 2025/09/04 | 1,526 | 1,526 | 1,507 | 1,520 | 39,000 |
| 2025/09/03 | 1,530 | 1,544 | 1,525 | 1,532 | 38,200 |
| 2025/09/02 | 1,533 | 1,537 | 1,521 | 1,530 | 38,300 |
| 2025/09/01 | 1,492 | 1,516 | 1,492 | 1,510 | 34,500 |
| 2025/08/29 | 1,513 | 1,529 | 1,491 | 1,492 | 100,500 |
| 2025/08/28 | 1,510 | 1,511 | 1,502 | 1,511 | 26,500 |
| 2025/08/27 | 1,516 | 1,519 | 1,505 | 1,510 | 46,400 |
| 2025/08/26 | 1,534 | 1,539 | 1,516 | 1,516 | 48,900 |
| 2025/08/25 | 1,560 | 1,560 | 1,532 | 1,534 | 57,500 |
| 2025/08/22 | 1,531 | 1,550 | 1,530 | 1,550 | 43,800 |
| 2025/08/21 | 1,535 | 1,542 | 1,526 | 1,530 | 38,500 |
| 2025/08/20 | 1,535 | 1,542 | 1,530 | 1,535 | 24,700 |
| 2025/08/19 | 1,536 | 1,542 | 1,527 | 1,533 | 48,400 |
| 2025/08/18 | 1,552 | 1,561 | 1,535 | 1,536 | 74,700 |
| 2025/08/15 | 1,559 | 1,559 | 1,551 | 1,551 | 74,600 |
| 2025/08/14 | 1,560 | 1,561 | 1,548 | 1,559 | 45,500 |
| 2025/08/13 | 1,550 | 1,568 | 1,542 | 1,565 | 61,300 |
| 2025/08/12 | 1,550 | 1,558 | 1,544 | 1,550 | 49,800 |
| 2025/08/08 | 1,550 | 1,557 | 1,537 | 1,544 | 59,600 |
| 2025/08/07 | 1,559 | 1,560 | 1,549 | 1,552 | 49,700 |
| 2025/08/06 | 1,542 | 1,557 | 1,541 | 1,552 | 50,000 |
| 2025/08/05 | 1,529 | 1,540 | 1,525 | 1,540 | 33,500 |
| 2025/08/04 | 1,515 | 1,526 | 1,515 | 1,518 | 45,200 |
| 2025/08/01 | 1,505 | 1,524 | 1,500 | 1,524 | 44,000 |
| 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 |