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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,910 | 1,913 | 1,892 | 1,903 | 19,800 |
| 2024/10/03 | 1,919 | 1,919 | 1,895 | 1,895 | 12,500 |
| 2024/10/02 | 1,925 | 1,929 | 1,884 | 1,895 | 22,300 |
| 2024/10/01 | 1,936 | 1,952 | 1,915 | 1,925 | 26,900 |
| 2024/09/30 | 1,900 | 1,930 | 1,898 | 1,908 | 31,100 |
| 2024/09/27 | 1,978 | 1,978 | 1,954 | 1,954 | 14,100 |
| 2024/09/26 | 1,945 | 1,968 | 1,943 | 1,968 | 42,200 |
| 2024/09/25 | 1,931 | 1,958 | 1,929 | 1,940 | 56,500 |
| 2024/09/24 | 1,946 | 1,947 | 1,903 | 1,931 | 30,000 |
| 2024/09/20 | 1,941 | 1,959 | 1,919 | 1,930 | 38,400 |
| 2024/09/19 | 1,911 | 1,946 | 1,911 | 1,933 | 30,600 |
| 2024/09/18 | 1,870 | 1,910 | 1,870 | 1,901 | 32,600 |
| 2024/09/17 | 1,870 | 1,870 | 1,820 | 1,853 | 25,300 |
| 2024/09/13 | 1,865 | 1,876 | 1,845 | 1,865 | 23,200 |
| 2024/09/12 | 1,813 | 1,880 | 1,775 | 1,870 | 43,100 |
| 2024/09/11 | 1,813 | 1,813 | 1,767 | 1,781 | 43,100 |
| 2024/09/10 | 1,820 | 1,821 | 1,809 | 1,813 | 16,900 |
| 2024/09/09 | 1,817 | 1,831 | 1,792 | 1,827 | 32,700 |
| 2024/09/06 | 1,832 | 1,835 | 1,809 | 1,823 | 22,400 |
| 2024/09/05 | 1,823 | 1,855 | 1,818 | 1,837 | 25,500 |
| 2024/09/04 | 1,850 | 1,865 | 1,830 | 1,844 | 37,600 |
| 2024/09/03 | 1,857 | 1,911 | 1,857 | 1,900 | 55,200 |
| 2024/09/02 | 1,880 | 1,880 | 1,834 | 1,848 | 24,500 |
| 2024/08/30 | 1,880 | 1,887 | 1,867 | 1,882 | 17,500 |
| 2024/08/29 | 1,904 | 1,904 | 1,858 | 1,867 | 26,200 |
| 2024/08/28 | 1,880 | 1,911 | 1,876 | 1,900 | 33,100 |
| 2024/08/27 | 1,870 | 1,890 | 1,859 | 1,881 | 23,000 |
| 2024/08/26 | 1,818 | 1,859 | 1,812 | 1,855 | 53,400 |
| 2024/08/23 | 1,821 | 1,821 | 1,792 | 1,813 | 36,200 |
| 2024/08/22 | 1,852 | 1,852 | 1,807 | 1,820 | 38,900 |
| 2024/08/21 | 1,883 | 1,887 | 1,837 | 1,852 | 35,700 |
| 2024/08/20 | 1,845 | 1,910 | 1,845 | 1,897 | 72,200 |
| 2024/08/19 | 1,844 | 1,864 | 1,828 | 1,844 | 30,400 |
| 2024/08/16 | 1,807 | 1,838 | 1,807 | 1,836 | 31,600 |
| 2024/08/15 | 1,766 | 1,808 | 1,760 | 1,792 | 32,200 |
| 2024/08/14 | 1,760 | 1,772 | 1,736 | 1,766 | 47,800 |
| 2024/08/13 | 1,769 | 1,769 | 1,721 | 1,752 | 38,600 |
| 2024/08/09 | 1,737 | 1,782 | 1,717 | 1,747 | 82,300 |
| 2024/08/08 | 1,680 | 1,723 | 1,678 | 1,700 | 57,000 |
| 2024/08/07 | 1,632 | 1,718 | 1,615 | 1,688 | 96,400 |
| 2024/08/06 | 1,592 | 1,695 | 1,584 | 1,672 | 92,100 |
| 2024/08/05 | 1,608 | 1,623 | 1,485 | 1,510 | 222,000 |
| 2024/08/02 | 1,730 | 1,731 | 1,682 | 1,686 | 167,900 |
| 2024/08/01 | 1,862 | 1,862 | 1,788 | 1,796 | 115,000 |
| 2024/07/31 | 1,840 | 1,874 | 1,832 | 1,873 | 67,700 |
| 2024/07/30 | 1,889 | 1,889 | 1,855 | 1,855 | 56,100 |
| 2024/07/29 | 1,900 | 1,900 | 1,882 | 1,889 | 42,400 |
| 2024/07/26 | 1,903 | 1,926 | 1,886 | 1,886 | 53,500 |
| 2024/07/25 | 1,896 | 1,919 | 1,882 | 1,900 | 58,200 |
| 2024/07/24 | 1,931 | 1,931 | 1,899 | 1,907 | 62,100 |
| 2024/07/23 | 1,954 | 1,969 | 1,935 | 1,945 | 32,100 |
| 2024/07/22 | 1,972 | 1,979 | 1,945 | 1,950 | 70,000 |
| 2024/07/19 | 1,983 | 2,008 | 1,959 | 1,996 | 89,100 |
| 2024/07/18 | 2,039 | 2,044 | 2,019 | 2,028 | 49,300 |
| 2024/07/17 | 2,024 | 2,045 | 1,993 | 2,042 | 88,500 |
| 2024/07/16 | 2,056 | 2,080 | 2,005 | 2,029 | 152,600 |
| 2024/07/12 | 1,980 | 2,111 | 1,980 | 2,080 | 649,900 |
| 2024/07/11 | 1,910 | 1,914 | 1,878 | 1,900 | 94,600 |
| 2024/07/10 | 1,905 | 1,905 | 1,860 | 1,880 | 44,400 |
| 2024/07/09 | 1,870 | 1,911 | 1,870 | 1,903 | 58,300 |
| 2024/07/08 | 1,895 | 1,897 | 1,869 | 1,870 | 34,100 |
| 2024/07/05 | 1,880 | 1,894 | 1,874 | 1,877 | 29,500 |
| 2024/07/04 | 1,884 | 1,893 | 1,866 | 1,875 | 51,800 |
| 2024/07/03 | 1,868 | 1,884 | 1,854 | 1,873 | 37,800 |
| 2024/07/02 | 1,843 | 1,858 | 1,837 | 1,849 | 21,100 |
| 2024/07/01 | 1,871 | 1,873 | 1,826 | 1,827 | 38,500 |
| 2024/06/28 | 1,879 | 1,885 | 1,852 | 1,857 | 33,100 |
| 2024/06/27 | 1,835 | 1,880 | 1,835 | 1,879 | 117,500 |
| 2024/06/26 | 1,845 | 1,849 | 1,830 | 1,835 | 38,100 |
| 2024/06/25 | 1,849 | 1,849 | 1,826 | 1,834 | 37,000 |
| 2024/06/24 | 1,847 | 1,848 | 1,826 | 1,833 | 50,100 |
| 2024/06/21 | 1,836 | 1,850 | 1,811 | 1,821 | 80,700 |
| 2024/06/20 | 1,800 | 1,836 | 1,782 | 1,825 | 88,000 |
| 2024/06/19 | 1,825 | 1,863 | 1,812 | 1,833 | 34,600 |
| 2024/06/18 | 1,853 | 1,869 | 1,814 | 1,830 | 63,900 |
| 2024/06/17 | 1,848 | 1,848 | 1,790 | 1,829 | 52,900 |
| 2024/06/14 | 1,780 | 1,843 | 1,780 | 1,843 | 70,000 |
| 2024/06/13 | 1,810 | 1,816 | 1,788 | 1,791 | 33,200 |
| 2024/06/12 | 1,811 | 1,829 | 1,797 | 1,810 | 38,900 |
| 2024/06/11 | 1,836 | 1,839 | 1,811 | 1,811 | 26,000 |
| 2024/06/10 | 1,808 | 1,816 | 1,794 | 1,816 | 46,800 |
| 2024/06/07 | 1,775 | 1,790 | 1,763 | 1,785 | 77,300 |
| 2024/06/06 | 1,866 | 1,870 | 1,780 | 1,780 | 103,500 |
| 2024/06/05 | 1,820 | 1,840 | 1,805 | 1,826 | 103,600 |
| 2024/06/04 | 1,815 | 1,855 | 1,814 | 1,830 | 88,900 |
| 2024/06/03 | 1,817 | 1,844 | 1,796 | 1,814 | 166,200 |
| 2024/05/31 | 1,814 | 1,846 | 1,804 | 1,844 | 117,300 |
| 2024/05/30 | 1,748 | 1,834 | 1,730 | 1,825 | 394,300 |
| 2024/05/29 | 2,003 | 2,007 | 1,912 | 1,918 | 375,000 |
| 2024/05/28 | 1,983 | 1,991 | 1,971 | 1,977 | 161,800 |
| 2024/05/27 | 1,969 | 1,979 | 1,958 | 1,979 | 160,600 |
| 2024/05/24 | 1,967 | 1,983 | 1,943 | 1,960 | 112,600 |
| 2024/05/23 | 1,988 | 1,988 | 1,969 | 1,980 | 55,900 |
| 2024/05/22 | 1,991 | 1,998 | 1,976 | 1,988 | 36,900 |
| 2024/05/21 | 2,013 | 2,017 | 1,989 | 1,991 | 119,300 |
| 2024/05/20 | 1,958 | 2,002 | 1,958 | 1,990 | 92,700 |
| 2024/05/17 | 1,970 | 1,982 | 1,941 | 1,947 | 118,500 |
| 2024/05/16 | 2,018 | 2,022 | 1,984 | 1,987 | 74,800 |
| 2024/05/15 | 2,038 | 2,042 | 2,015 | 2,028 | 56,000 |
| 2024/05/14 | 2,028 | 2,036 | 2,018 | 2,034 | 36,200 |
| 2024/05/13 | 2,000 | 2,020 | 1,983 | 2,014 | 61,900 |
| 2024/05/10 | 2,071 | 2,071 | 2,017 | 2,017 | 126,300 |
| 2024/05/09 | 2,014 | 2,064 | 2,001 | 2,058 | 79,300 |
| 2024/05/08 | 2,000 | 2,029 | 1,996 | 2,014 | 52,200 |
| 2024/05/07 | 2,000 | 2,005 | 1,959 | 1,995 | 103,300 |
| 2024/05/02 | 1,956 | 1,980 | 1,955 | 1,973 | 74,800 |
| 2024/05/01 | 1,911 | 1,956 | 1,910 | 1,941 | 101,000 |
| 2024/04/30 | 1,914 | 1,924 | 1,894 | 1,906 | 105,600 |
| 2024/04/26 | 1,886 | 1,923 | 1,860 | 1,904 | 94,200 |
| 2024/04/25 | 1,880 | 1,926 | 1,880 | 1,896 | 111,200 |
| 2024/04/24 | 1,883 | 1,897 | 1,866 | 1,876 | 98,400 |
| 2024/04/23 | 1,909 | 1,909 | 1,863 | 1,873 | 129,300 |
| 2024/04/22 | 1,874 | 1,921 | 1,874 | 1,920 | 73,800 |
| 2024/04/19 | 1,902 | 1,925 | 1,806 | 1,843 | 276,500 |
| 2024/04/18 | 1,953 | 1,969 | 1,928 | 1,941 | 167,800 |
| 2024/04/17 | 2,038 | 2,039 | 1,956 | 1,960 | 147,100 |
| 2024/04/16 | 2,061 | 2,076 | 2,032 | 2,038 | 60,400 |
| 2024/04/15 | 2,024 | 2,109 | 2,022 | 2,099 | 89,000 |
| 2024/04/12 | 2,043 | 2,080 | 2,006 | 2,044 | 237,600 |
| 2024/04/11 | 2,241 | 2,241 | 2,165 | 2,193 | 156,900 |
| 2024/04/10 | 2,243 | 2,289 | 2,243 | 2,283 | 34,600 |
| 2024/04/09 | 2,220 | 2,244 | 2,210 | 2,230 | 23,400 |
| 2024/04/08 | 2,214 | 2,230 | 2,201 | 2,214 | 28,200 |
| 2024/04/05 | 2,171 | 2,216 | 2,131 | 2,211 | 28,700 |
| 2024/04/04 | 2,236 | 2,236 | 2,177 | 2,190 | 29,400 |
| 2024/04/03 | 2,160 | 2,190 | 2,111 | 2,186 | 45,600 |
| 2024/04/02 | 2,287 | 2,287 | 2,193 | 2,215 | 58,600 |
| 2024/04/01 | 2,320 | 2,330 | 2,268 | 2,285 | 56,900 |
| 2024/03/29 | 2,342 | 2,348 | 2,288 | 2,301 | 54,300 |
| 2024/03/28 | 2,167 | 2,269 | 2,156 | 2,242 | 37,400 |
| 2024/03/27 | 2,169 | 2,172 | 2,154 | 2,154 | 27,400 |
| 2024/03/26 | 2,136 | 2,170 | 2,129 | 2,158 | 16,800 |
| 2024/03/25 | 2,189 | 2,196 | 2,140 | 2,140 | 31,000 |
| 2024/03/22 | 2,192 | 2,196 | 2,169 | 2,188 | 31,000 |
| 2024/03/21 | 2,189 | 2,191 | 2,175 | 2,191 | 25,800 |
| 2024/03/19 | 2,112 | 2,164 | 2,108 | 2,150 | 24,200 |
| 2024/03/18 | 2,080 | 2,113 | 2,073 | 2,112 | 56,400 |
| 2024/03/15 | 2,080 | 2,082 | 2,050 | 2,061 | 39,900 |
| 2024/03/14 | 2,061 | 2,082 | 2,035 | 2,082 | 53,600 |
| 2024/03/13 | 2,100 | 2,124 | 2,071 | 2,079 | 70,600 |
| 2024/03/12 | 2,080 | 2,094 | 2,051 | 2,084 | 54,900 |
| 2024/03/11 | 2,089 | 2,122 | 2,061 | 2,093 | 48,900 |
| 2024/03/08 | 2,106 | 2,133 | 2,085 | 2,109 | 67,000 |
| 2024/03/07 | 2,150 | 2,157 | 2,110 | 2,123 | 61,400 |
| 2024/03/06 | 2,122 | 2,183 | 2,110 | 2,150 | 94,700 |
| 2024/03/05 | 2,159 | 2,165 | 2,111 | 2,139 | 100,400 |
| 2024/03/04 | 2,206 | 2,244 | 2,163 | 2,165 | 254,300 |
| 2024/03/01 | 2,222 | 2,230 | 2,129 | 2,190 | 576,600 |
| 2024/02/29 | 1,870 | 1,924 | 1,841 | 1,908 | 49,600 |
| 2024/02/28 | 1,859 | 1,907 | 1,859 | 1,870 | 33,000 |
| 2024/02/27 | 1,877 | 1,885 | 1,840 | 1,875 | 29,300 |
| 2024/02/26 | 1,812 | 1,894 | 1,812 | 1,878 | 66,200 |
| 2024/02/22 | 1,796 | 1,802 | 1,779 | 1,780 | 23,900 |
| 2024/02/21 | 1,849 | 1,849 | 1,782 | 1,782 | 35,500 |
| 2024/02/20 | 1,799 | 1,874 | 1,799 | 1,860 | 62,200 |
| 2024/02/19 | 1,731 | 1,781 | 1,729 | 1,779 | 36,500 |
| 2024/02/16 | 1,737 | 1,752 | 1,713 | 1,729 | 83,600 |
| 2024/02/15 | 1,746 | 1,747 | 1,718 | 1,720 | 66,800 |
| 2024/02/14 | 1,816 | 1,816 | 1,732 | 1,746 | 82,500 |
| 2024/02/13 | 1,860 | 1,862 | 1,825 | 1,830 | 53,600 |
| 2024/02/09 | 1,820 | 1,890 | 1,815 | 1,840 | 92,600 |
| 2024/02/08 | 1,813 | 1,821 | 1,791 | 1,810 | 54,600 |
| 2024/02/07 | 1,811 | 1,858 | 1,808 | 1,811 | 63,700 |
| 2024/02/06 | 1,800 | 1,830 | 1,788 | 1,814 | 55,500 |
| 2024/02/05 | 1,845 | 1,845 | 1,798 | 1,810 | 58,000 |
| 2024/02/02 | 1,860 | 1,873 | 1,835 | 1,845 | 33,300 |
| 2024/02/01 | 1,894 | 1,894 | 1,832 | 1,875 | 116,700 |
| 2024/01/31 | 1,900 | 1,906 | 1,857 | 1,874 | 90,000 |
| 2024/01/30 | 1,953 | 1,953 | 1,902 | 1,915 | 136,200 |
| 2024/01/29 | 1,931 | 1,936 | 1,909 | 1,913 | 43,400 |
| 2024/01/26 | 1,893 | 1,981 | 1,886 | 1,931 | 81,200 |
| 2024/01/25 | 1,895 | 1,914 | 1,885 | 1,893 | 59,000 |
| 2024/01/24 | 1,915 | 1,925 | 1,891 | 1,895 | 57,400 |
| 2024/01/23 | 1,907 | 1,927 | 1,880 | 1,915 | 80,400 |
| 2024/01/22 | 1,868 | 1,968 | 1,868 | 1,923 | 183,700 |
| 2024/01/19 | 1,888 | 1,933 | 1,828 | 1,828 | 77,500 |
| 2024/01/18 | 1,802 | 1,905 | 1,801 | 1,890 | 145,200 |
| 2024/01/17 | 1,855 | 1,856 | 1,779 | 1,790 | 166,000 |
| 2024/01/16 | 1,995 | 2,028 | 1,866 | 1,885 | 156,100 |
| 2024/01/15 | 1,904 | 1,994 | 1,902 | 1,971 | 125,600 |
| 2024/01/12 | 1,961 | 1,999 | 1,882 | 1,920 | 287,200 |
| 2024/01/11 | 2,105 | 2,118 | 2,047 | 2,111 | 127,200 |
| 2024/01/10 | 2,145 | 2,161 | 2,103 | 2,105 | 66,700 |
| 2024/01/09 | 2,113 | 2,179 | 2,113 | 2,162 | 98,500 |
| 2024/01/05 | 2,149 | 2,192 | 2,110 | 2,115 | 39,700 |
| 2024/01/04 | 2,075 | 2,126 | 2,031 | 2,106 | 28,200 |