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
2026/06/26 1,486 1,504 1,486 1,502 33,700
2026/06/25 1,500 1,500 1,483 1,485 26,300
2026/06/24 1,493 1,505 1,481 1,485 34,800
2026/06/23 1,517 1,517 1,494 1,499 29,900
2026/06/22 1,538 1,545 1,516 1,518 29,200
2026/06/19 1,538 1,538 1,505 1,519 35,700
2026/06/18 1,524 1,545 1,512 1,512 70,000
2026/06/17 1,450 1,492 1,450 1,475 34,200
2026/06/16 1,450 1,456 1,430 1,449 53,800
2026/06/15 1,449 1,459 1,436 1,450 83,900
2026/06/12 1,467 1,475 1,438 1,445 60,300
2026/06/11 1,484 1,485 1,444 1,453 50,400
2026/06/10 1,491 1,495 1,460 1,485 37,300
2026/06/09 1,484 1,512 1,484 1,488 33,600
2026/06/08 1,487 1,494 1,455 1,471 59,000
2026/06/05 1,450 1,509 1,446 1,492 95,000
2026/06/04 1,459 1,464 1,426 1,426 87,000
2026/06/03 1,431 1,469 1,429 1,442 113,700
2026/06/02 1,483 1,491 1,433 1,438 182,200
2026/06/01 1,562 1,598 1,501 1,514 271,700
2026/05/29 1,635 1,640 1,607 1,632 159,600
2026/05/28 1,718 1,733 1,650 1,652 375,400
2026/05/27 1,907 1,935 1,905 1,915 203,000
2026/05/26 1,901 1,924 1,890 1,915 100,600
2026/05/25 1,926 1,943 1,906 1,908 180,300
2026/05/22 1,973 1,979 1,955 1,979 60,600
2026/05/21 2,010 2,013 1,975 1,993 66,000
2026/05/20 1,994 2,014 1,978 1,998 83,400
2026/05/19 1,964 1,993 1,964 1,986 75,700
2026/05/18 1,935 1,960 1,935 1,960 58,100
2026/05/15 1,910 1,930 1,900 1,930 58,200
2026/05/14 1,906 1,914 1,898 1,911 53,100
2026/05/13 1,890 1,915 1,890 1,912 56,900
2026/05/12 1,888 1,890 1,881 1,887 36,600
2026/05/11 1,843 1,880 1,843 1,878 63,200
2026/05/08 1,860 1,860 1,840 1,841 114,300
2026/05/07 1,874 1,879 1,865 1,865 110,700
2026/05/01 1,874 1,879 1,864 1,865 79,100
2026/04/30 1,882 1,888 1,861 1,881 141,200
2026/04/28 1,857 1,880 1,855 1,880 64,000
2026/04/27 1,867 1,870 1,852 1,854 74,900
2026/04/24 1,893 1,893 1,867 1,867 40,300
2026/04/23 1,900 1,904 1,879 1,880 25,600
2026/04/22 1,902 1,910 1,890 1,890 36,100
2026/04/21 1,890 1,901 1,885 1,895 33,300
2026/04/20 1,895 1,905 1,890 1,890 34,100
2026/04/17 1,904 1,919 1,892 1,892 29,000
2026/04/16 1,907 1,928 1,905 1,907 44,500
2026/04/15 1,910 1,918 1,898 1,907 61,300
2026/04/14 1,887 1,914 1,887 1,911 61,000
2026/04/13 1,910 1,929 1,883 1,887 108,100
2026/04/10 1,880 1,888 1,835 1,837 70,600
2026/04/09 1,908 1,909 1,872 1,886 57,900
2026/04/08 1,890 1,910 1,887 1,900 63,900
2026/04/07 1,863 1,877 1,860 1,877 44,800
2026/04/06 1,860 1,869 1,851 1,854 41,300
2026/04/03 1,827 1,847 1,827 1,847 29,100
2026/03/27 1,753 1,790 1,744 1,790 66,900
2026/03/26 1,790 1,791 1,747 1,759 47,200
2026/03/25 1,752 1,779 1,751 1,777 39,400
2026/03/24 1,737 1,741 1,719 1,739 46,400
2026/03/23 1,730 1,744 1,700 1,701 103,600
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