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
2023/12/29 2,031 2,087 2,018 2,071 25,800
2023/12/28 2,060 2,108 2,040 2,079 30,900
2023/12/27 2,046 2,096 2,046 2,072 16,700
2023/12/26 2,080 2,089 2,033 2,060 29,400
2023/12/25 2,125 2,130 2,092 2,096 26,600
2023/12/22 2,040 2,086 2,040 2,075 18,800
2023/12/21 2,104 2,104 1,995 2,040 32,500
2023/12/20 2,085 2,108 2,073 2,104 37,600
2023/12/19 2,080 2,114 2,061 2,113 21,900
2023/12/18 2,089 2,089 2,034 2,080 35,300
2023/12/15 2,051 2,097 2,049 2,091 26,700
2023/12/14 2,130 2,130 2,002 2,041 49,300
2023/12/13 2,104 2,153 2,095 2,128 54,800
2023/12/12 2,138 2,146 2,087 2,122 43,700
2023/12/11 2,026 2,118 2,022 2,118 60,700
2023/12/08 2,000 2,044 1,977 1,993 58,200
2023/12/07 2,078 2,078 2,001 2,027 66,000
2023/12/06 2,110 2,154 2,069 2,103 38,400
2023/12/05 2,120 2,141 2,092 2,114 37,000
2023/12/04 2,145 2,174 2,104 2,157 28,700
2023/12/01 2,270 2,270 2,169 2,178 25,500
2023/11/30 2,216 2,283 2,164 2,271 27,900
2023/11/29 2,155 2,239 2,155 2,226 24,500
2023/11/28 2,184 2,210 2,152 2,188 19,000
2023/11/27 2,246 2,266 2,193 2,208 24,900
2023/11/24 2,291 2,330 2,238 2,243 51,600
2023/11/22 2,273 2,291 2,175 2,276 27,700
2023/11/21 2,250 2,310 2,250 2,273 47,800
2023/11/20 2,225 2,277 2,222 2,250 53,600
2023/11/17 2,170 2,207 2,148 2,175 22,700
2023/11/16 2,150 2,168 2,107 2,159 31,700
2023/11/15 2,084 2,135 2,084 2,128 27,800
2023/11/14 2,020 2,083 2,020 2,060 26,300
2023/11/13 2,142 2,142 2,070 2,080 48,200
2023/11/10 2,084 2,163 2,062 2,162 56,300
2023/11/09 2,029 2,087 1,989 2,079 29,100
2023/11/08 2,081 2,081 1,978 2,015 69,900
2023/11/07 2,099 2,117 2,055 2,064 126,200
2023/11/06 2,000 2,107 2,000 2,091 119,700
2023/11/02 1,945 1,986 1,921 1,959 94,500
2023/11/01 1,860 1,930 1,848 1,889 128,000
2023/10/31 1,810 1,851 1,793 1,841 129,100
2023/10/30 1,894 1,897 1,786 1,792 119,000
2023/10/27 1,860 1,941 1,857 1,926 73,100
2023/10/26 1,885 1,902 1,827 1,860 125,900
2023/10/25 1,970 2,010 1,888 1,890 63,300
2023/10/24 1,948 1,976 1,875 1,949 69,100
2023/10/23 2,005 2,034 1,943 1,948 73,700
2023/10/20 2,060 2,095 1,988 2,022 56,700
2023/10/19 2,134 2,210 2,080 2,100 65,400
2023/10/18 2,146 2,206 2,104 2,143 88,500
2023/10/17 2,211 2,229 1,993 2,078 117,500
2023/10/16 2,147 2,247 2,125 2,152 146,900
2023/10/13 2,228 2,278 2,070 2,146 154,900
2023/10/12 2,331 2,331 2,250 2,278 38,900
2023/10/11 2,365 2,374 2,271 2,281 30,200
2023/10/10 2,335 2,385 2,335 2,356 34,500
2023/10/06 2,293 2,350 2,248 2,335 65,000
2023/10/05 2,260 2,320 2,185 2,243 91,200
2023/10/04 2,323 2,370 2,238 2,303 84,600
2023/10/03 2,391 2,405 2,355 2,359 34,900
2023/10/02 2,413 2,469 2,380 2,410 49,800
2023/09/29 2,365 2,433 2,361 2,404 42,100
2023/09/28 2,335 2,426 2,309 2,351 60,100
2023/09/27 2,307 2,358 2,280 2,358 17,300
2023/09/26 2,329 2,350 2,294 2,297 29,900
2023/09/25 2,325 2,353 2,303 2,329 34,000
2023/09/22 2,283 2,323 2,259 2,284 40,900
2023/09/21 2,232 2,303 2,231 2,296 21,700
2023/09/20 2,220 2,278 2,219 2,249 27,100
2023/09/19 2,228 2,288 2,220 2,281 24,400
2023/09/15 2,219 2,280 2,201 2,246 23,900
2023/09/14 2,252 2,270 2,212 2,222 24,900
2023/09/13 2,320 2,320 2,255 2,265 22,700
2023/09/12 2,252 2,346 2,250 2,314 40,100
2023/09/11 2,252 2,314 2,252 2,268 21,300
2023/09/08 2,266 2,329 2,237 2,268 22,300
2023/09/07 2,290 2,317 2,236 2,302 47,100
2023/09/06 2,330 2,347 2,311 2,326 44,500
2023/09/05 2,371 2,371 2,271 2,300 63,900
2023/09/04 2,464 2,477 2,380 2,383 31,400
2023/09/01 2,435 2,476 2,426 2,474 14,300
2023/08/31 2,415 2,474 2,415 2,431 21,900
2023/08/30 2,469 2,528 2,400 2,402 33,600
2023/08/29 2,470 2,528 2,460 2,484 19,800
2023/08/28 2,486 2,503 2,451 2,464 14,300
2023/08/25 2,541 2,541 2,467 2,486 21,700
2023/08/24 2,515 2,572 2,501 2,541 43,500
2023/08/23 2,502 2,525 2,461 2,504 29,900
2023/08/22 2,483 2,565 2,470 2,531 32,500
2023/08/21 2,350 2,500 2,350 2,483 29,200
2023/08/18 2,334 2,365 2,283 2,349 30,500
2023/08/17 2,386 2,396 2,315 2,355 32,200
2023/08/16 2,348 2,417 2,315 2,415 64,600
2023/08/15 2,480 2,486 2,348 2,348 80,100
2023/08/14 2,470 2,503 2,452 2,493 30,100
2023/08/10 2,491 2,528 2,450 2,508 16,300
2023/08/09 2,450 2,504 2,390 2,491 49,500
2023/08/08 2,526 2,527 2,460 2,479 18,200
2023/08/07 2,482 2,528 2,427 2,504 28,900
2023/08/04 2,555 2,560 2,510 2,521 21,600
2023/08/03 2,566 2,571 2,513 2,555 29,500
2023/08/02 2,579 2,620 2,545 2,581 49,500
2023/08/01 2,520 2,590 2,477 2,572 82,900
2023/07/31 2,480 2,490 2,394 2,490 83,900
2023/07/28 2,419 2,481 2,386 2,447 89,400
2023/07/27 2,532 2,533 2,440 2,469 106,700
2023/07/26 2,477 2,617 2,459 2,606 172,000
2023/07/25 2,446 2,523 2,396 2,499 109,300
2023/07/24 2,392 2,470 2,370 2,441 66,600
2023/07/21 2,360 2,382 2,261 2,382 97,400
2023/07/20 2,390 2,420 2,310 2,376 99,100
2023/07/19 2,423 2,433 2,333 2,390 126,800
2023/07/18 2,549 2,573 2,437 2,462 201,000
2023/07/14 2,447 2,599 2,403 2,550 647,200
2023/07/13 2,200 2,271 2,175 2,247 66,200
2023/07/12 2,279 2,279 2,214 2,222 41,500
2023/07/11 2,260 2,305 2,225 2,229 38,600
2023/07/10 2,289 2,343 2,260 2,260 48,100
2023/07/07 2,360 2,374 2,210 2,286 61,100
2023/07/06 2,360 2,416 2,360 2,395 39,000
2023/07/05 2,417 2,417 2,356 2,388 34,500
2023/07/04 2,413 2,472 2,389 2,449 83,900
2023/07/03 2,445 2,500 2,423 2,438 90,600
2023/06/30 2,450 2,483 2,411 2,422 69,800
2023/06/29 2,411 2,441 2,383 2,403 78,100
2023/06/28 2,326 2,363 2,296 2,338 60,300
2023/06/27 2,267 2,311 2,226 2,261 50,800
2023/06/26 2,278 2,335 2,221 2,267 81,500
2023/06/23 2,329 2,376 2,200 2,243 100,300
2023/06/22 2,280 2,381 2,280 2,305 67,900
2023/06/21 2,178 2,272 2,178 2,244 73,100
2023/06/20 2,131 2,159 2,090 2,159 46,400
2023/06/19 2,115 2,155 2,105 2,131 40,100
2023/06/16 2,080 2,102 2,030 2,100 56,000
2023/06/15 2,079 2,136 2,065 2,068 48,100
2023/06/14 1,986 2,075 1,986 2,064 59,200
2023/06/13 2,005 2,039 1,976 1,986 25,100
2023/06/12 1,958 2,010 1,943 2,000 38,200
2023/06/09 1,911 1,958 1,911 1,958 28,900
2023/06/08 1,927 1,980 1,927 1,941 39,500
2023/06/07 1,940 1,979 1,933 1,945 45,700
2023/06/06 1,850 1,932 1,820 1,924 55,200
2023/06/05 1,796 1,871 1,773 1,859 69,000
2023/06/02 1,700 1,779 1,695 1,767 55,900
2023/06/01 1,787 1,787 1,706 1,711 72,900
2023/05/31 1,803 1,853 1,787 1,827 67,200
2023/05/30 1,700 1,856 1,695 1,843 106,400
2023/05/29 1,799 1,799 1,734 1,750 84,100
2023/05/26 1,761 1,801 1,750 1,800 72,400
2023/05/25 1,845 1,845 1,759 1,773 69,200
2023/05/24 1,900 1,901 1,843 1,856 29,500
2023/05/23 1,903 1,936 1,891 1,903 34,900
2023/05/22 1,900 1,920 1,874 1,891 29,800
2023/05/19 1,848 1,914 1,825 1,902 53,200
2023/05/18 1,904 1,904 1,854 1,860 35,100
2023/05/17 2,000 2,000 1,923 1,930 29,400
2023/05/16 2,010 2,016 1,996 2,004 22,400
2023/05/15 2,000 2,020 1,965 2,011 68,800
2023/05/12 1,990 2,017 1,971 2,005 34,500
2023/05/11 1,976 2,033 1,976 2,022 34,300
2023/05/10 1,989 2,000 1,955 1,987 33,900
2023/05/09 2,023 2,063 1,987 1,995 47,500
2023/05/08 2,015 2,022 1,978 2,000 51,300
2023/05/02 2,047 2,088 2,023 2,023 43,500
2023/05/01 2,063 2,089 2,033 2,061 52,300
2023/04/28 2,099 2,163 2,047 2,070 101,200
2023/04/27 2,161 2,210 2,092 2,128 245,900
2023/04/26 2,100 2,130 2,023 2,111 109,700
2023/04/25 2,110 2,169 2,092 2,121 107,500
2023/04/24 2,034 2,130 2,034 2,110 104,800
2023/04/21 2,030 2,066 2,002 2,020 108,000
2023/04/20 1,980 2,055 1,945 2,043 148,000
2023/04/19 1,924 2,022 1,923 1,967 91,500
2023/04/18 1,899 1,939 1,884 1,923 92,600
2023/04/17 1,828 1,887 1,811 1,873 120,100
2023/04/14 1,616 1,792 1,616 1,788 273,900
2023/04/13 1,564 1,588 1,555 1,586 116,200
2023/04/12 1,550 1,575 1,529 1,564 91,100
2023/04/11 1,591 1,611 1,538 1,552 73,800
2023/04/10 1,631 1,670 1,614 1,618 64,300
2023/04/07 1,626 1,640 1,591 1,633 39,600
2023/04/06 1,654 1,654 1,620 1,626 38,800
2023/04/05 1,673 1,680 1,626 1,651 41,700
2023/04/04 1,700 1,700 1,655 1,655 29,300
2023/04/03 1,713 1,721 1,682 1,700 37,200
2023/03/31 1,695 1,718 1,663 1,696 34,500
2023/03/30 1,705 1,708 1,666 1,690 23,900
2023/03/29 1,706 1,708 1,675 1,688 31,000
2023/03/28 1,720 1,720 1,666 1,695 50,200
2023/03/27 1,715 1,725 1,685 1,720 31,700
2023/03/24 1,647 1,729 1,641 1,715 62,500
2023/03/23 1,699 1,699 1,667 1,687 24,300
2023/03/22 1,715 1,727 1,643 1,680 71,500
2023/03/20 1,705 1,729 1,695 1,700 49,300
2023/03/17 1,705 1,720 1,692 1,704 52,900
2023/03/16 1,707 1,707 1,659 1,702 109,300
2023/03/15 1,648 1,737 1,634 1,724 90,300
2023/03/14 1,600 1,636 1,600 1,625 69,800
2023/03/13 1,620 1,662 1,592 1,636 77,800
2023/03/10 1,635 1,664 1,613 1,660 85,600
2023/03/09 1,658 1,686 1,639 1,670 55,200
2023/03/08 1,632 1,654 1,601 1,650 97,400
2023/03/07 1,650 1,667 1,638 1,647 58,800
2023/03/06 1,650 1,667 1,631 1,649 73,400
2023/03/03 1,618 1,701 1,613 1,673 146,100
2023/03/02 1,600 1,633 1,592 1,613 73,500
2023/03/01 1,557 1,624 1,535 1,610 93,900
2023/02/28 1,550 1,568 1,540 1,557 52,300
2023/02/27 1,499 1,558 1,495 1,550 57,700
2023/02/24 1,503 1,503 1,458 1,494 41,200
2023/02/22 1,510 1,513 1,478 1,478 25,700
2023/02/21 1,548 1,563 1,520 1,533 46,500
2023/02/20 1,500 1,550 1,495 1,537 88,700
2023/02/17 1,495 1,501 1,479 1,488 30,500
2023/02/16 1,496 1,510 1,457 1,495 48,300
2023/02/15 1,541 1,541 1,466 1,466 105,400
2023/02/14 1,540 1,585 1,538 1,557 140,900
2023/02/13 1,521 1,542 1,485 1,538 140,600
2023/02/10 1,514 1,523 1,479 1,504 65,500
2023/02/09 1,466 1,522 1,460 1,512 162,100
2023/02/08 1,453 1,492 1,452 1,491 152,300
2023/02/07 1,445 1,472 1,408 1,466 110,700
2023/02/06 1,486 1,510 1,467 1,484 125,300
2023/02/03 1,466 1,499 1,462 1,486 172,900
2023/02/02 1,476 1,506 1,465 1,465 186,300
2023/02/01 1,463 1,505 1,448 1,470 177,300
2023/01/31 1,440 1,458 1,429 1,443 152,800
2023/01/30 1,446 1,468 1,431 1,449 389,100
2023/01/27 1,397 1,429 1,385 1,420 95,700
2023/01/26 1,416 1,455 1,399 1,417 210,200
2023/01/25 1,390 1,413 1,367 1,406 152,800
2023/01/24 1,356 1,408 1,355 1,395 224,800
2023/01/23 1,311 1,335 1,297 1,332 116,400
2023/01/20 1,309 1,325 1,303 1,311 94,400
2023/01/19 1,289 1,315 1,272 1,303 110,300
2023/01/18 1,267 1,302 1,256 1,294 179,000
2023/01/17 1,238 1,285 1,238 1,275 249,600
2023/01/16 1,204 1,243 1,204 1,228 207,300
2023/01/13 1,174 1,270 1,174 1,204 413,200
2023/01/12 1,082 1,093 1,070 1,087 119,700
2023/01/11 1,080 1,085 1,061 1,077 107,700
2023/01/10 1,095 1,103 1,080 1,080 55,600
2023/01/06 1,066 1,085 1,062 1,085 20,400
2023/01/05 1,066 1,086 1,062 1,075 48,300
2023/01/04 1,082 1,086 1,066 1,073 34,300

このページの先頭へ