ビズメイツ(9345)の株価時系列情報
ビズメイツ(9345)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,401 | 1,410 | 1,396 | 1,396 | 500 |
| 2024/07/25 | 1,392 | 1,399 | 1,370 | 1,399 | 3,500 |
| 2024/07/24 | 1,407 | 1,415 | 1,396 | 1,415 | 1,000 |
| 2024/07/23 | 1,401 | 1,417 | 1,401 | 1,405 | 700 |
| 2024/07/22 | 1,423 | 1,423 | 1,401 | 1,401 | 600 |
| 2024/07/19 | 1,399 | 1,419 | 1,391 | 1,419 | 1,400 |
| 2024/07/18 | 1,391 | 1,400 | 1,391 | 1,392 | 800 |
| 2024/07/17 | 1,401 | 1,404 | 1,391 | 1,404 | 1,600 |
| 2024/07/16 | 1,400 | 1,407 | 1,390 | 1,407 | 3,300 |
| 2024/07/12 | 1,372 | 1,393 | 1,372 | 1,379 | 2,100 |
| 2024/07/11 | 1,423 | 1,423 | 1,368 | 1,387 | 4,700 |
| 2024/07/10 | 1,418 | 1,422 | 1,388 | 1,393 | 2,200 |
| 2024/07/09 | 1,420 | 1,438 | 1,372 | 1,388 | 8,100 |
| 2024/07/08 | 1,396 | 1,417 | 1,385 | 1,417 | 1,300 |
| 2024/07/05 | 1,400 | 1,406 | 1,377 | 1,396 | 1,800 |
| 2024/07/04 | 1,420 | 1,420 | 1,400 | 1,400 | 1,200 |
| 2024/07/03 | 1,431 | 1,431 | 1,401 | 1,420 | 1,400 |
| 2024/07/02 | 1,423 | 1,444 | 1,423 | 1,431 | 2,100 |
| 2024/07/01 | 1,398 | 1,440 | 1,398 | 1,423 | 4,100 |
| 2024/06/28 | 1,380 | 1,399 | 1,366 | 1,368 | 4,400 |
| 2024/06/27 | 1,368 | 1,390 | 1,368 | 1,378 | 700 |
| 2024/06/26 | 1,381 | 1,391 | 1,368 | 1,391 | 3,100 |
| 2024/06/25 | 1,366 | 1,381 | 1,350 | 1,381 | 7,300 |
| 2024/06/24 | 1,383 | 1,389 | 1,361 | 1,365 | 3,300 |
| 2024/06/21 | 1,341 | 1,391 | 1,340 | 1,356 | 3,100 |
| 2024/06/20 | 1,373 | 1,394 | 1,350 | 1,350 | 4,600 |
| 2024/06/19 | 1,498 | 1,498 | 1,392 | 1,392 | 19,800 |
| 2024/06/18 | 1,425 | 1,449 | 1,424 | 1,449 | 16,000 |
| 2024/06/17 | 1,390 | 1,419 | 1,340 | 1,419 | 10,500 |
| 2024/06/14 | 1,321 | 1,360 | 1,321 | 1,360 | 1,300 |
| 2024/06/13 | 1,363 | 1,393 | 1,340 | 1,340 | 7,700 |
| 2024/06/12 | 1,365 | 1,365 | 1,350 | 1,359 | 1,100 |
| 2024/06/11 | 1,340 | 1,344 | 1,327 | 1,335 | 2,300 |
| 2024/06/10 | 1,317 | 1,329 | 1,315 | 1,329 | 3,000 |
| 2024/06/07 | 1,295 | 1,309 | 1,295 | 1,305 | 1,100 |
| 2024/06/06 | 1,312 | 1,312 | 1,300 | 1,300 | 1,300 |
| 2024/06/05 | 1,315 | 1,315 | 1,314 | 1,315 | 500 |
| 2024/06/04 | 1,316 | 1,317 | 1,314 | 1,317 | 1,700 |
| 2024/06/03 | 1,303 | 1,318 | 1,303 | 1,318 | 1,100 |
| 2024/05/31 | 1,310 | 1,310 | 1,303 | 1,303 | 500 |
| 2024/05/30 | 1,310 | 1,312 | 1,287 | 1,312 | 3,400 |
| 2024/05/29 | 1,312 | 1,323 | 1,310 | 1,310 | 1,300 |
| 2024/05/28 | 1,313 | 1,324 | 1,312 | 1,312 | 2,900 |
| 2024/05/27 | 1,326 | 1,329 | 1,310 | 1,312 | 3,500 |
| 2024/05/24 | 1,318 | 1,326 | 1,313 | 1,326 | 2,500 |
| 2024/05/23 | 1,339 | 1,339 | 1,318 | 1,318 | 4,800 |
| 2024/05/22 | 1,322 | 1,337 | 1,320 | 1,333 | 1,100 |
| 2024/05/21 | 1,336 | 1,344 | 1,316 | 1,323 | 3,800 |
| 2024/05/20 | 1,321 | 1,338 | 1,293 | 1,336 | 5,800 |
| 2024/05/17 | 1,390 | 1,420 | 1,304 | 1,351 | 22,900 |
| 2024/05/16 | 1,357 | 1,514 | 1,313 | 1,386 | 99,700 |
| 2024/05/15 | 1,272 | 1,285 | 1,267 | 1,267 | 2,200 |
| 2024/05/14 | 1,271 | 1,279 | 1,271 | 1,279 | 900 |
| 2024/05/13 | 1,278 | 1,278 | 1,270 | 1,270 | 400 |
| 2024/05/10 | 1,280 | 1,282 | 1,275 | 1,275 | 800 |
| 2024/05/09 | 1,263 | 1,268 | 1,257 | 1,268 | 600 |
| 2024/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2024/05/07 | 1,273 | 1,281 | 1,273 | 1,281 | 200 |
| 2024/05/02 | 1,273 | 1,273 | 1,270 | 1,273 | 400 |
| 2024/05/01 | 1,269 | 1,273 | 1,255 | 1,273 | 1,900 |
| 2024/04/30 | 1,272 | 1,273 | 1,257 | 1,261 | 5,000 |
| 2024/04/25 | 1,251 | 1,273 | 1,251 | 1,273 | 700 |
| 2024/04/24 | 1,249 | 1,251 | 1,249 | 1,251 | 800 |
| 2024/04/23 | 1,271 | 1,271 | 1,260 | 1,262 | 500 |
| 2024/04/22 | 1,251 | 1,272 | 1,251 | 1,272 | 1,200 |
| 2024/04/19 | 1,252 | 1,257 | 1,249 | 1,249 | 7,200 |
| 2024/04/18 | 1,274 | 1,280 | 1,271 | 1,273 | 1,200 |
| 2024/04/17 | 1,277 | 1,291 | 1,273 | 1,273 | 1,200 |
| 2024/04/16 | 1,278 | 1,287 | 1,274 | 1,279 | 3,400 |
| 2024/04/15 | 1,290 | 1,290 | 1,278 | 1,278 | 900 |
| 2024/04/12 | 1,285 | 1,285 | 1,271 | 1,284 | 1,000 |
| 2024/04/11 | 1,275 | 1,298 | 1,275 | 1,295 | 1,100 |
| 2024/04/10 | 1,266 | 1,288 | 1,263 | 1,275 | 3,300 |
| 2024/04/09 | 1,256 | 1,271 | 1,256 | 1,260 | 1,100 |
| 2024/04/08 | 1,271 | 1,271 | 1,252 | 1,252 | 1,100 |
| 2024/04/05 | 1,246 | 1,258 | 1,246 | 1,258 | 2,500 |
| 2024/04/04 | 1,254 | 1,260 | 1,246 | 1,250 | 3,400 |
| 2024/04/03 | 1,263 | 1,278 | 1,250 | 1,274 | 5,200 |
| 2024/04/02 | 1,269 | 1,271 | 1,263 | 1,263 | 3,800 |
| 2024/04/01 | 1,300 | 1,300 | 1,268 | 1,270 | 5,600 |
| 2024/03/29 | 1,274 | 1,281 | 1,273 | 1,273 | 2,400 |
| 2024/03/28 | 1,271 | 1,284 | 1,270 | 1,275 | 1,300 |
| 2024/03/27 | 1,285 | 1,294 | 1,269 | 1,270 | 3,900 |
| 2024/03/26 | 1,292 | 1,294 | 1,280 | 1,282 | 4,900 |
| 2024/03/25 | 1,311 | 1,314 | 1,291 | 1,291 | 6,500 |
| 2024/03/22 | 1,309 | 1,320 | 1,298 | 1,311 | 3,700 |
| 2024/03/21 | 1,309 | 1,310 | 1,300 | 1,309 | 2,600 |
| 2024/03/19 | 1,315 | 1,328 | 1,309 | 1,309 | 1,100 |
| 2024/03/18 | 1,317 | 1,323 | 1,307 | 1,307 | 1,900 |
| 2024/03/15 | 1,297 | 1,330 | 1,297 | 1,317 | 1,700 |
| 2024/03/14 | 1,318 | 1,318 | 1,297 | 1,297 | 1,800 |
| 2024/03/13 | 1,309 | 1,319 | 1,301 | 1,312 | 2,200 |
| 2024/03/12 | 1,304 | 1,308 | 1,291 | 1,308 | 1,700 |
| 2024/03/11 | 1,309 | 1,309 | 1,294 | 1,304 | 2,000 |
| 2024/03/08 | 1,310 | 1,311 | 1,294 | 1,294 | 600 |
| 2024/03/07 | 1,330 | 1,330 | 1,290 | 1,299 | 4,700 |
| 2024/03/06 | 1,303 | 1,327 | 1,303 | 1,310 | 2,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,301 | 1,316 | 2,300 |
| 2024/03/04 | 1,309 | 1,335 | 1,309 | 1,330 | 6,100 |
| 2024/03/01 | 1,309 | 1,309 | 1,301 | 1,309 | 600 |
| 2024/02/29 | 1,315 | 1,315 | 1,305 | 1,310 | 1,200 |
| 2024/02/28 | 1,294 | 1,317 | 1,282 | 1,317 | 2,500 |
| 2024/02/27 | 1,312 | 1,315 | 1,260 | 1,296 | 5,100 |
| 2024/02/26 | 1,313 | 1,326 | 1,306 | 1,312 | 2,200 |
| 2024/02/22 | 1,324 | 1,324 | 1,298 | 1,306 | 1,000 |
| 2024/02/21 | 1,315 | 1,315 | 1,295 | 1,301 | 1,100 |
| 2024/02/20 | 1,309 | 1,315 | 1,296 | 1,315 | 1,100 |
| 2024/02/19 | 1,255 | 1,302 | 1,255 | 1,295 | 4,500 |
| 2024/02/16 | 1,241 | 1,288 | 1,241 | 1,252 | 3,900 |
| 2024/02/15 | 1,350 | 1,350 | 1,220 | 1,231 | 31,600 |
| 2024/02/14 | 1,400 | 1,450 | 1,400 | 1,450 | 3,900 |
| 2024/02/13 | 1,421 | 1,498 | 1,402 | 1,404 | 7,000 |
| 2024/02/09 | 1,441 | 1,441 | 1,400 | 1,400 | 4,700 |
| 2024/02/08 | 1,460 | 1,460 | 1,441 | 1,441 | 1,300 |
| 2024/02/07 | 1,510 | 1,510 | 1,463 | 1,463 | 1,400 |
| 2024/02/06 | 1,472 | 1,490 | 1,450 | 1,488 | 1,700 |
| 2024/02/05 | 1,481 | 1,526 | 1,471 | 1,481 | 5,300 |
| 2024/02/02 | 1,435 | 1,473 | 1,415 | 1,473 | 4,900 |
| 2024/02/01 | 1,471 | 1,486 | 1,458 | 1,462 | 1,600 |
| 2024/01/31 | 1,488 | 1,499 | 1,460 | 1,485 | 5,000 |
| 2024/01/30 | 1,558 | 1,563 | 1,451 | 1,465 | 11,600 |
| 2024/01/29 | 1,497 | 1,555 | 1,497 | 1,534 | 13,300 |
| 2024/01/26 | 1,449 | 1,479 | 1,437 | 1,479 | 4,800 |
| 2024/01/25 | 1,419 | 1,449 | 1,419 | 1,444 | 3,900 |
| 2024/01/24 | 1,374 | 1,414 | 1,370 | 1,394 | 2,300 |
| 2024/01/23 | 1,420 | 1,422 | 1,377 | 1,384 | 9,400 |
| 2024/01/22 | 1,361 | 1,410 | 1,361 | 1,406 | 5,900 |
| 2024/01/19 | 1,350 | 1,368 | 1,350 | 1,351 | 3,700 |
| 2024/01/18 | 1,344 | 1,364 | 1,344 | 1,350 | 4,100 |
| 2024/01/17 | 1,352 | 1,352 | 1,330 | 1,330 | 2,100 |
| 2024/01/16 | 1,333 | 1,354 | 1,333 | 1,353 | 1,400 |
| 2024/01/15 | 1,346 | 1,357 | 1,318 | 1,331 | 2,700 |
| 2024/01/12 | 1,348 | 1,350 | 1,331 | 1,338 | 3,200 |
| 2024/01/11 | 1,355 | 1,375 | 1,338 | 1,340 | 3,400 |
| 2024/01/10 | 1,352 | 1,360 | 1,340 | 1,350 | 5,800 |
| 2024/01/09 | 1,354 | 1,366 | 1,345 | 1,359 | 6,800 |
| 2024/01/05 | 1,306 | 1,353 | 1,306 | 1,341 | 5,000 |
| 2024/01/04 | 1,310 | 1,324 | 1,278 | 1,310 | 16,200 |
| 2023/12/29 | 1,350 | 1,369 | 1,313 | 1,337 | 6,300 |
| 2023/12/28 | 1,299 | 1,351 | 1,293 | 1,350 | 12,200 |
| 2023/12/27 | 1,287 | 1,361 | 1,278 | 1,329 | 28,000 |
| 2023/12/26 | 1,283 | 1,294 | 1,281 | 1,283 | 10,200 |
| 2023/12/25 | 1,320 | 1,321 | 1,272 | 1,282 | 21,300 |
| 2023/12/22 | 1,307 | 1,330 | 1,307 | 1,317 | 8,500 |
| 2023/12/21 | 1,317 | 1,336 | 1,315 | 1,317 | 3,900 |
| 2023/12/20 | 1,350 | 1,385 | 1,328 | 1,328 | 5,500 |
| 2023/12/19 | 1,310 | 1,394 | 1,304 | 1,380 | 16,100 |
| 2023/12/18 | 1,317 | 1,320 | 1,306 | 1,311 | 4,500 |
| 2023/12/15 | 1,311 | 1,324 | 1,305 | 1,311 | 5,100 |
| 2023/12/14 | 1,327 | 1,327 | 1,310 | 1,310 | 3,100 |
| 2023/12/13 | 1,321 | 1,330 | 1,318 | 1,328 | 4,500 |
| 2023/12/12 | 1,323 | 1,328 | 1,310 | 1,328 | 6,500 |
| 2023/12/11 | 1,348 | 1,348 | 1,306 | 1,324 | 6,400 |
| 2023/12/08 | 1,355 | 1,355 | 1,300 | 1,323 | 13,500 |
| 2023/12/07 | 1,378 | 1,378 | 1,352 | 1,352 | 8,200 |
| 2023/12/06 | 1,355 | 1,378 | 1,355 | 1,375 | 3,600 |
| 2023/12/05 | 1,370 | 1,385 | 1,351 | 1,352 | 8,100 |
| 2023/12/04 | 1,377 | 1,378 | 1,352 | 1,374 | 3,100 |
| 2023/12/01 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
| 2023/11/30 | 1,402 | 1,402 | 1,381 | 1,388 | 1,300 |
| 2023/11/29 | 1,370 | 1,403 | 1,360 | 1,402 | 5,900 |
| 2023/11/28 | 1,371 | 1,384 | 1,361 | 1,366 | 1,700 |
| 2023/11/27 | 1,408 | 1,408 | 1,355 | 1,382 | 5,500 |
| 2023/11/24 | 1,416 | 1,416 | 1,361 | 1,379 | 13,900 |
| 2023/11/22 | 1,360 | 1,400 | 1,355 | 1,400 | 13,400 |
| 2023/11/21 | 1,395 | 1,395 | 1,341 | 1,353 | 9,200 |
| 2023/11/20 | 1,352 | 1,390 | 1,352 | 1,365 | 7,800 |
| 2023/11/17 | 1,413 | 1,419 | 1,347 | 1,363 | 39,800 |
| 2023/11/16 | 1,432 | 1,475 | 1,412 | 1,443 | 6,600 |
| 2023/11/15 | 1,401 | 1,427 | 1,400 | 1,427 | 13,200 |
| 2023/11/14 | 1,536 | 1,536 | 1,383 | 1,405 | 22,100 |
| 2023/11/13 | 1,518 | 1,526 | 1,496 | 1,502 | 3,000 |
| 2023/11/10 | 1,525 | 1,525 | 1,484 | 1,496 | 2,600 |
| 2023/11/09 | 1,523 | 1,523 | 1,500 | 1,500 | 3,100 |
| 2023/11/08 | 1,530 | 1,565 | 1,520 | 1,523 | 3,700 |
| 2023/11/07 | 1,550 | 1,550 | 1,522 | 1,530 | 5,400 |
| 2023/11/06 | 1,478 | 1,560 | 1,473 | 1,531 | 12,400 |
| 2023/11/02 | 1,490 | 1,490 | 1,461 | 1,464 | 7,900 |
| 2023/11/01 | 1,475 | 1,526 | 1,460 | 1,460 | 8,300 |
| 2023/10/31 | 1,530 | 1,530 | 1,462 | 1,475 | 4,000 |
| 2023/10/30 | 1,471 | 1,558 | 1,470 | 1,530 | 20,900 |
| 2023/10/27 | 1,348 | 1,494 | 1,344 | 1,472 | 25,400 |
| 2023/10/26 | 1,398 | 1,449 | 1,341 | 1,345 | 21,400 |
| 2023/10/25 | 1,488 | 1,488 | 1,403 | 1,403 | 15,200 |
| 2023/10/24 | 1,408 | 1,490 | 1,359 | 1,460 | 21,800 |
| 2023/10/23 | 1,486 | 1,486 | 1,407 | 1,407 | 13,400 |
| 2023/10/20 | 1,546 | 1,546 | 1,445 | 1,462 | 19,900 |
| 2023/10/19 | 1,545 | 1,558 | 1,505 | 1,516 | 4,700 |
| 2023/10/18 | 1,527 | 1,548 | 1,499 | 1,548 | 9,400 |
| 2023/10/17 | 1,566 | 1,599 | 1,522 | 1,528 | 10,800 |
| 2023/10/16 | 1,614 | 1,617 | 1,563 | 1,568 | 8,800 |
| 2023/10/13 | 1,667 | 1,668 | 1,580 | 1,604 | 7,600 |
| 2023/10/12 | 1,661 | 1,674 | 1,616 | 1,648 | 5,800 |
| 2023/10/11 | 1,671 | 1,743 | 1,626 | 1,626 | 19,900 |
| 2023/10/10 | 1,692 | 1,714 | 1,660 | 1,698 | 9,000 |
| 2023/10/06 | 1,642 | 1,688 | 1,620 | 1,656 | 12,400 |
| 2023/10/05 | 1,603 | 1,696 | 1,590 | 1,682 | 13,400 |
| 2023/10/04 | 1,640 | 1,680 | 1,601 | 1,601 | 21,100 |
| 2023/10/03 | 1,788 | 1,790 | 1,663 | 1,705 | 21,400 |
| 2023/10/02 | 1,844 | 1,852 | 1,789 | 1,790 | 10,300 |