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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,094 | 1,103 | 1,081 | 1,087 | 45,200 |
| 2022/12/29 | 1,073 | 1,097 | 1,073 | 1,093 | 26,900 |
| 2022/12/28 | 1,104 | 1,104 | 1,075 | 1,092 | 59,300 |
| 2022/12/27 | 1,099 | 1,114 | 1,094 | 1,109 | 59,100 |
| 2022/12/26 | 1,104 | 1,104 | 1,084 | 1,099 | 55,100 |
| 2022/12/23 | 1,057 | 1,106 | 1,051 | 1,096 | 99,700 |
| 2022/12/22 | 1,062 | 1,073 | 1,056 | 1,062 | 67,000 |
| 2022/12/21 | 1,073 | 1,075 | 1,058 | 1,068 | 103,100 |
| 2022/12/20 | 1,112 | 1,112 | 1,057 | 1,059 | 104,600 |
| 2022/12/19 | 1,124 | 1,125 | 1,099 | 1,114 | 82,800 |
| 2022/12/16 | 1,110 | 1,115 | 1,100 | 1,109 | 74,200 |
| 2022/12/15 | 1,133 | 1,133 | 1,116 | 1,122 | 50,200 |
| 2022/12/14 | 1,152 | 1,152 | 1,134 | 1,137 | 23,900 |
| 2022/12/13 | 1,140 | 1,152 | 1,134 | 1,147 | 26,700 |
| 2022/12/12 | 1,143 | 1,147 | 1,133 | 1,140 | 23,000 |
| 2022/12/09 | 1,148 | 1,148 | 1,137 | 1,143 | 23,800 |
| 2022/12/08 | 1,133 | 1,138 | 1,126 | 1,133 | 33,400 |
| 2022/12/07 | 1,120 | 1,138 | 1,118 | 1,138 | 29,800 |
| 2022/12/06 | 1,136 | 1,139 | 1,113 | 1,127 | 59,100 |
| 2022/12/05 | 1,151 | 1,154 | 1,135 | 1,136 | 87,300 |
| 2022/12/02 | 1,192 | 1,192 | 1,155 | 1,158 | 56,900 |
| 2022/12/01 | 1,187 | 1,193 | 1,181 | 1,185 | 31,300 |
| 2022/11/30 | 1,189 | 1,204 | 1,184 | 1,187 | 49,100 |
| 2022/11/29 | 1,196 | 1,196 | 1,173 | 1,189 | 56,300 |
| 2022/11/28 | 1,236 | 1,236 | 1,190 | 1,196 | 89,700 |
| 2022/11/25 | 1,254 | 1,255 | 1,206 | 1,225 | 94,200 |
| 2022/11/24 | 1,254 | 1,259 | 1,236 | 1,257 | 44,300 |
| 2022/11/22 | 1,217 | 1,256 | 1,217 | 1,250 | 56,800 |
| 2022/11/21 | 1,215 | 1,219 | 1,197 | 1,217 | 39,000 |
| 2022/11/18 | 1,215 | 1,221 | 1,207 | 1,214 | 36,200 |
| 2022/11/17 | 1,201 | 1,216 | 1,201 | 1,210 | 24,000 |
| 2022/11/16 | 1,192 | 1,210 | 1,192 | 1,203 | 23,700 |
| 2022/11/15 | 1,205 | 1,209 | 1,197 | 1,200 | 27,500 |
| 2022/11/14 | 1,220 | 1,221 | 1,206 | 1,209 | 25,200 |
| 2022/11/11 | 1,222 | 1,222 | 1,204 | 1,220 | 36,300 |
| 2022/11/10 | 1,224 | 1,224 | 1,205 | 1,214 | 31,900 |
| 2022/11/09 | 1,213 | 1,228 | 1,206 | 1,224 | 40,100 |
| 2022/11/08 | 1,210 | 1,222 | 1,206 | 1,210 | 38,800 |
| 2022/11/07 | 1,214 | 1,214 | 1,195 | 1,210 | 57,100 |
| 2022/11/04 | 1,229 | 1,229 | 1,183 | 1,193 | 99,300 |
| 2022/11/02 | 1,175 | 1,212 | 1,175 | 1,206 | 43,300 |
| 2022/11/01 | 1,190 | 1,199 | 1,175 | 1,196 | 31,200 |
| 2022/10/31 | 1,204 | 1,204 | 1,186 | 1,196 | 42,800 |
| 2022/10/28 | 1,186 | 1,200 | 1,164 | 1,195 | 126,900 |
| 2022/10/27 | 1,175 | 1,190 | 1,169 | 1,186 | 65,700 |
| 2022/10/26 | 1,190 | 1,200 | 1,173 | 1,173 | 63,200 |
| 2022/10/25 | 1,174 | 1,194 | 1,162 | 1,186 | 52,200 |
| 2022/10/24 | 1,165 | 1,177 | 1,157 | 1,161 | 74,000 |
| 2022/10/21 | 1,123 | 1,173 | 1,123 | 1,165 | 132,000 |
| 2022/10/20 | 1,142 | 1,151 | 1,123 | 1,127 | 123,000 |
| 2022/10/19 | 1,161 | 1,165 | 1,139 | 1,159 | 133,500 |
| 2022/10/18 | 1,176 | 1,181 | 1,153 | 1,171 | 104,400 |
| 2022/10/17 | 1,203 | 1,209 | 1,148 | 1,176 | 250,200 |
| 2022/10/14 | 1,202 | 1,235 | 1,200 | 1,210 | 378,800 |
| 2022/10/13 | 1,349 | 1,373 | 1,327 | 1,335 | 83,200 |
| 2022/10/12 | 1,343 | 1,359 | 1,330 | 1,350 | 60,400 |
| 2022/10/11 | 1,347 | 1,367 | 1,335 | 1,343 | 88,200 |
| 2022/10/07 | 1,325 | 1,345 | 1,314 | 1,340 | 77,600 |
| 2022/10/06 | 1,307 | 1,325 | 1,292 | 1,320 | 118,400 |
| 2022/10/05 | 1,349 | 1,361 | 1,296 | 1,304 | 89,500 |
| 2022/10/04 | 1,345 | 1,369 | 1,337 | 1,340 | 63,300 |
| 2022/10/03 | 1,361 | 1,361 | 1,290 | 1,329 | 122,700 |
| 2022/09/30 | 1,386 | 1,398 | 1,357 | 1,361 | 47,900 |
| 2022/09/29 | 1,390 | 1,400 | 1,379 | 1,386 | 33,300 |
| 2022/09/28 | 1,380 | 1,398 | 1,346 | 1,368 | 141,900 |
| 2022/09/27 | 1,367 | 1,398 | 1,367 | 1,385 | 30,600 |
| 2022/09/26 | 1,409 | 1,409 | 1,357 | 1,361 | 75,800 |
| 2022/09/22 | 1,397 | 1,397 | 1,371 | 1,379 | 48,700 |
| 2022/09/21 | 1,394 | 1,415 | 1,388 | 1,411 | 58,100 |
| 2022/09/20 | 1,377 | 1,392 | 1,370 | 1,385 | 73,900 |
| 2022/09/16 | 1,399 | 1,399 | 1,312 | 1,348 | 144,300 |
| 2022/09/15 | 1,392 | 1,416 | 1,387 | 1,392 | 29,200 |
| 2022/09/14 | 1,397 | 1,401 | 1,386 | 1,392 | 52,700 |
| 2022/09/13 | 1,406 | 1,419 | 1,401 | 1,401 | 24,400 |
| 2022/09/12 | 1,421 | 1,421 | 1,401 | 1,406 | 23,700 |
| 2022/09/09 | 1,417 | 1,424 | 1,406 | 1,416 | 42,000 |
| 2022/09/08 | 1,390 | 1,395 | 1,384 | 1,390 | 28,300 |
| 2022/09/07 | 1,407 | 1,407 | 1,385 | 1,386 | 18,900 |
| 2022/09/06 | 1,390 | 1,420 | 1,385 | 1,401 | 46,300 |
| 2022/09/05 | 1,424 | 1,424 | 1,370 | 1,383 | 54,800 |
| 2022/09/02 | 1,449 | 1,449 | 1,420 | 1,424 | 67,400 |
| 2022/09/01 | 1,415 | 1,480 | 1,409 | 1,431 | 154,600 |
| 2022/08/31 | 1,409 | 1,428 | 1,407 | 1,413 | 52,700 |
| 2022/08/30 | 1,438 | 1,454 | 1,415 | 1,427 | 59,000 |
| 2022/08/29 | 1,370 | 1,400 | 1,370 | 1,395 | 49,100 |
| 2022/08/26 | 1,415 | 1,420 | 1,396 | 1,397 | 38,200 |
| 2022/08/25 | 1,434 | 1,434 | 1,406 | 1,415 | 27,400 |
| 2022/08/24 | 1,419 | 1,419 | 1,394 | 1,416 | 30,200 |
| 2022/08/23 | 1,387 | 1,407 | 1,380 | 1,395 | 30,500 |
| 2022/08/22 | 1,395 | 1,402 | 1,380 | 1,392 | 21,900 |
| 2022/08/19 | 1,403 | 1,420 | 1,395 | 1,400 | 50,100 |
| 2022/08/18 | 1,409 | 1,424 | 1,401 | 1,414 | 28,100 |
| 2022/08/17 | 1,420 | 1,431 | 1,411 | 1,420 | 56,100 |
| 2022/08/16 | 1,421 | 1,427 | 1,412 | 1,420 | 35,300 |
| 2022/08/15 | 1,441 | 1,445 | 1,406 | 1,421 | 33,200 |
| 2022/08/12 | 1,429 | 1,450 | 1,415 | 1,433 | 61,300 |
| 2022/08/10 | 1,400 | 1,410 | 1,367 | 1,399 | 54,200 |
| 2022/08/09 | 1,446 | 1,446 | 1,380 | 1,380 | 71,900 |
| 2022/08/08 | 1,475 | 1,475 | 1,420 | 1,428 | 95,300 |
| 2022/08/05 | 1,490 | 1,501 | 1,485 | 1,490 | 48,900 |
| 2022/08/04 | 1,498 | 1,504 | 1,488 | 1,491 | 105,000 |
| 2022/08/03 | 1,490 | 1,500 | 1,476 | 1,490 | 76,900 |
| 2022/08/02 | 1,489 | 1,495 | 1,477 | 1,491 | 50,400 |
| 2022/08/01 | 1,515 | 1,520 | 1,490 | 1,491 | 74,800 |
| 2022/07/29 | 1,475 | 1,510 | 1,464 | 1,497 | 97,900 |
| 2022/07/28 | 1,478 | 1,479 | 1,443 | 1,475 | 86,100 |
| 2022/07/27 | 1,475 | 1,481 | 1,445 | 1,450 | 78,500 |
| 2022/07/26 | 1,458 | 1,538 | 1,443 | 1,502 | 310,600 |
| 2022/07/25 | 1,428 | 1,480 | 1,411 | 1,450 | 97,700 |
| 2022/07/22 | 1,430 | 1,430 | 1,406 | 1,412 | 45,900 |
| 2022/07/21 | 1,440 | 1,476 | 1,407 | 1,448 | 158,700 |
| 2022/07/20 | 1,434 | 1,457 | 1,402 | 1,440 | 90,000 |
| 2022/07/19 | 1,370 | 1,416 | 1,361 | 1,408 | 69,100 |
| 2022/07/15 | 1,390 | 1,394 | 1,346 | 1,353 | 167,700 |
| 2022/07/14 | 1,435 | 1,472 | 1,416 | 1,450 | 212,500 |
| 2022/07/13 | 1,410 | 1,437 | 1,388 | 1,436 | 83,600 |
| 2022/07/12 | 1,408 | 1,408 | 1,386 | 1,396 | 21,600 |
| 2022/07/11 | 1,398 | 1,428 | 1,398 | 1,408 | 47,100 |
| 2022/07/08 | 1,387 | 1,404 | 1,372 | 1,385 | 46,100 |
| 2022/07/07 | 1,381 | 1,404 | 1,361 | 1,397 | 42,200 |
| 2022/07/06 | 1,356 | 1,378 | 1,348 | 1,376 | 33,600 |
| 2022/07/05 | 1,348 | 1,386 | 1,346 | 1,381 | 46,800 |
| 2022/07/04 | 1,341 | 1,341 | 1,322 | 1,341 | 17,300 |
| 2022/07/01 | 1,335 | 1,356 | 1,300 | 1,317 | 29,500 |
| 2022/06/30 | 1,388 | 1,388 | 1,338 | 1,348 | 55,700 |
| 2022/06/29 | 1,353 | 1,404 | 1,353 | 1,378 | 98,700 |
| 2022/06/28 | 1,349 | 1,374 | 1,348 | 1,372 | 32,400 |
| 2022/06/27 | 1,367 | 1,375 | 1,343 | 1,365 | 40,900 |
| 2022/06/24 | 1,312 | 1,350 | 1,312 | 1,349 | 28,500 |
| 2022/06/23 | 1,300 | 1,315 | 1,287 | 1,312 | 49,300 |
| 2022/06/22 | 1,322 | 1,330 | 1,293 | 1,308 | 34,300 |
| 2022/06/21 | 1,278 | 1,328 | 1,278 | 1,328 | 36,100 |
| 2022/06/20 | 1,330 | 1,331 | 1,273 | 1,284 | 35,900 |
| 2022/06/17 | 1,304 | 1,330 | 1,304 | 1,306 | 42,100 |
| 2022/06/16 | 1,358 | 1,363 | 1,317 | 1,343 | 73,900 |
| 2022/06/15 | 1,346 | 1,383 | 1,346 | 1,358 | 40,200 |
| 2022/06/14 | 1,365 | 1,380 | 1,339 | 1,376 | 67,700 |
| 2022/06/13 | 1,362 | 1,400 | 1,361 | 1,399 | 42,600 |
| 2022/06/10 | 1,413 | 1,417 | 1,386 | 1,390 | 46,700 |
| 2022/06/09 | 1,410 | 1,436 | 1,402 | 1,428 | 47,600 |
| 2022/06/08 | 1,409 | 1,416 | 1,394 | 1,406 | 37,900 |
| 2022/06/07 | 1,439 | 1,439 | 1,390 | 1,396 | 97,600 |
| 2022/06/06 | 1,424 | 1,460 | 1,410 | 1,443 | 113,400 |
| 2022/06/03 | 1,415 | 1,428 | 1,403 | 1,420 | 81,000 |
| 2022/06/02 | 1,401 | 1,416 | 1,382 | 1,410 | 44,800 |
| 2022/06/01 | 1,402 | 1,420 | 1,389 | 1,401 | 65,400 |
| 2022/05/31 | 1,418 | 1,422 | 1,399 | 1,412 | 66,900 |
| 2022/05/30 | 1,401 | 1,438 | 1,386 | 1,411 | 155,100 |
| 2022/05/27 | 1,417 | 1,441 | 1,410 | 1,432 | 82,400 |
| 2022/05/26 | 1,423 | 1,443 | 1,415 | 1,436 | 80,900 |
| 2022/05/25 | 1,437 | 1,455 | 1,401 | 1,416 | 94,300 |
| 2022/05/24 | 1,427 | 1,435 | 1,392 | 1,429 | 107,600 |
| 2022/05/23 | 1,400 | 1,439 | 1,396 | 1,430 | 112,000 |
| 2022/05/20 | 1,407 | 1,414 | 1,393 | 1,404 | 12,200 |
| 2022/05/19 | 1,402 | 1,414 | 1,382 | 1,387 | 55,600 |
| 2022/05/18 | 1,421 | 1,425 | 1,409 | 1,411 | 35,100 |
| 2022/05/17 | 1,409 | 1,432 | 1,392 | 1,421 | 46,100 |
| 2022/05/16 | 1,406 | 1,414 | 1,395 | 1,405 | 24,900 |
| 2022/05/13 | 1,377 | 1,413 | 1,371 | 1,405 | 59,900 |
| 2022/05/12 | 1,368 | 1,396 | 1,359 | 1,370 | 63,600 |
| 2022/05/11 | 1,444 | 1,448 | 1,385 | 1,401 | 107,500 |
| 2022/05/10 | 1,430 | 1,460 | 1,374 | 1,458 | 125,200 |
| 2022/05/09 | 1,444 | 1,475 | 1,435 | 1,452 | 126,300 |
| 2022/05/06 | 1,399 | 1,486 | 1,397 | 1,444 | 172,400 |
| 2022/05/02 | 1,385 | 1,449 | 1,382 | 1,413 | 97,200 |
| 2022/04/28 | 1,375 | 1,428 | 1,366 | 1,425 | 205,300 |
| 2022/04/27 | 1,300 | 1,450 | 1,295 | 1,417 | 845,300 |
| 2022/04/26 | 1,313 | 1,329 | 1,301 | 1,320 | 109,400 |
| 2022/04/25 | 1,341 | 1,345 | 1,271 | 1,296 | 217,000 |
| 2022/04/22 | 1,400 | 1,402 | 1,360 | 1,389 | 129,000 |
| 2022/04/21 | 1,421 | 1,428 | 1,386 | 1,414 | 117,700 |
| 2022/04/20 | 1,450 | 1,452 | 1,404 | 1,420 | 125,500 |
| 2022/04/19 | 1,435 | 1,470 | 1,418 | 1,452 | 318,200 |
| 2022/04/18 | 1,399 | 1,427 | 1,388 | 1,427 | 124,600 |
| 2022/04/15 | 1,350 | 1,385 | 1,342 | 1,385 | 40,800 |
| 2022/04/14 | 1,375 | 1,385 | 1,351 | 1,356 | 90,100 |
| 2022/04/13 | 1,404 | 1,430 | 1,393 | 1,400 | 103,300 |
| 2022/04/12 | 1,330 | 1,405 | 1,327 | 1,404 | 102,800 |
| 2022/04/11 | 1,444 | 1,474 | 1,323 | 1,345 | 224,400 |
| 2022/04/08 | 1,406 | 1,450 | 1,381 | 1,440 | 310,000 |
| 2022/04/07 | 1,422 | 1,433 | 1,389 | 1,406 | 105,600 |
| 2022/04/06 | 1,403 | 1,439 | 1,380 | 1,433 | 151,500 |
| 2022/04/05 | 1,410 | 1,430 | 1,402 | 1,421 | 101,200 |
| 2022/04/04 | 1,430 | 1,430 | 1,397 | 1,400 | 62,400 |
| 2022/04/01 | 1,440 | 1,440 | 1,398 | 1,422 | 109,100 |
| 2022/03/31 | 1,360 | 1,450 | 1,346 | 1,442 | 337,600 |
| 2022/03/30 | 1,332 | 1,365 | 1,332 | 1,353 | 44,000 |
| 2022/03/29 | 1,341 | 1,344 | 1,326 | 1,339 | 40,300 |
| 2022/03/28 | 1,368 | 1,368 | 1,323 | 1,332 | 42,100 |
| 2022/03/25 | 1,377 | 1,377 | 1,307 | 1,338 | 57,800 |
| 2022/03/24 | 1,315 | 1,325 | 1,300 | 1,317 | 31,500 |
| 2022/03/23 | 1,327 | 1,348 | 1,313 | 1,333 | 49,900 |
| 2022/03/22 | 1,360 | 1,360 | 1,306 | 1,306 | 78,300 |
| 2022/03/18 | 1,313 | 1,342 | 1,313 | 1,331 | 41,900 |
| 2022/03/17 | 1,371 | 1,380 | 1,317 | 1,318 | 57,700 |
| 2022/03/16 | 1,326 | 1,360 | 1,306 | 1,348 | 84,000 |
| 2022/03/15 | 1,311 | 1,329 | 1,286 | 1,319 | 37,200 |
| 2022/03/14 | 1,286 | 1,332 | 1,280 | 1,296 | 52,400 |
| 2022/03/11 | 1,280 | 1,309 | 1,280 | 1,294 | 36,700 |
| 2022/03/10 | 1,310 | 1,320 | 1,288 | 1,297 | 72,700 |
| 2022/03/09 | 1,250 | 1,299 | 1,230 | 1,280 | 88,600 |
| 2022/03/08 | 1,301 | 1,317 | 1,265 | 1,265 | 90,300 |
| 2022/03/07 | 1,300 | 1,340 | 1,250 | 1,300 | 259,400 |
| 2022/03/04 | 1,303 | 1,306 | 1,225 | 1,290 | 303,600 |
| 2022/03/03 | 1,335 | 1,337 | 1,230 | 1,294 | 609,300 |
| 2022/03/02 | 1,320 | 1,397 | 1,298 | 1,320 | 2,024,700 |