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
2026/03/19 1,730 1,734 1,711 1,711 52,100
2026/03/18 1,740 1,749 1,736 1,746 24,500
2026/03/17 1,741 1,756 1,730 1,730 30,700
2026/03/16 1,740 1,752 1,734 1,738 26,600
2026/03/13 1,745 1,765 1,745 1,757 28,800
2026/03/12 1,774 1,782 1,756 1,766 36,300
2026/03/11 1,803 1,816 1,781 1,781 38,500
2026/03/10 1,764 1,784 1,753 1,781 36,900
2026/03/09 1,730 1,744 1,708 1,735 54,900
2026/03/06 1,760 1,782 1,750 1,760 36,900
2026/03/05 1,755 1,798 1,750 1,779 48,500
2026/03/04 1,728 1,736 1,688 1,715 83,000
2026/03/03 1,800 1,800 1,742 1,742 75,500
2026/03/02 1,821 1,825 1,803 1,803 48,600
2026/02/27 1,815 1,838 1,804 1,837 45,700
2026/02/26 1,790 1,813 1,783 1,813 61,700
2026/02/25 1,758 1,788 1,741 1,767 85,700
2026/02/24 1,755 1,760 1,738 1,738 49,000
2026/02/20 1,745 1,755 1,735 1,750 25,300
2026/02/19 1,755 1,755 1,731 1,741 30,500
2026/02/18 1,750 1,750 1,741 1,750 30,100
2026/02/17 1,732 1,746 1,721 1,730 38,300
2026/02/16 1,715 1,736 1,710 1,736 39,200
2026/02/13 1,717 1,726 1,696 1,705 46,300
2026/02/12 1,760 1,760 1,715 1,724 67,500
2026/02/10 1,740 1,766 1,739 1,760 124,300
2026/02/09 1,728 1,732 1,710 1,732 48,400
2026/02/06 1,705 1,709 1,693 1,706 27,000
2026/02/05 1,713 1,723 1,704 1,716 33,900
2026/02/04 1,700 1,706 1,680 1,693 48,800
2026/02/03 1,670 1,700 1,654 1,700 52,700
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

このページの先頭へ