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 |
|---|---|---|---|---|---|
| 2025/08/28 | 2,215 | 2,220 | 2,211 | 2,219 | 2,800 |
| 2025/08/27 | 2,242 | 2,245 | 2,211 | 2,215 | 2,600 |
| 2025/08/26 | 2,216 | 2,218 | 2,216 | 2,218 | 400 |
| 2025/08/25 | 2,245 | 2,245 | 2,211 | 2,211 | 1,400 |
| 2025/08/22 | 2,230 | 2,246 | 2,207 | 2,207 | 2,900 |
| 2025/08/21 | 2,219 | 2,244 | 2,219 | 2,240 | 2,600 |
| 2025/08/20 | 2,230 | 2,260 | 2,210 | 2,240 | 2,700 |
| 2025/08/19 | 2,316 | 2,330 | 2,235 | 2,235 | 10,400 |
| 2025/08/18 | 2,450 | 2,460 | 2,300 | 2,323 | 12,100 |
| 2025/08/15 | 2,233 | 2,562 | 2,215 | 2,469 | 38,700 |
| 2025/08/14 | 2,677 | 2,677 | 2,630 | 2,633 | 2,100 |
| 2025/08/13 | 2,660 | 2,677 | 2,650 | 2,677 | 2,000 |
| 2025/08/12 | 2,619 | 2,649 | 2,619 | 2,649 | 2,800 |
| 2025/08/08 | 2,610 | 2,620 | 2,609 | 2,615 | 1,200 |
| 2025/08/07 | 2,619 | 2,619 | 2,600 | 2,610 | 1,200 |
| 2025/08/06 | 2,581 | 2,585 | 2,558 | 2,585 | 800 |
| 2025/08/05 | 2,585 | 2,585 | 2,561 | 2,584 | 700 |
| 2025/08/04 | 2,590 | 2,590 | 2,525 | 2,585 | 1,700 |
| 2025/08/01 | 2,484 | 2,590 | 2,484 | 2,590 | 2,600 |
| 2025/07/31 | 2,481 | 2,484 | 2,470 | 2,484 | 600 |
| 2025/07/30 | 2,475 | 2,475 | 2,470 | 2,470 | 600 |
| 2025/07/28 | 2,442 | 2,452 | 2,442 | 2,450 | 300 |
| 2025/07/25 | 2,440 | 2,468 | 2,440 | 2,446 | 1,600 |
| 2025/07/24 | 2,440 | 2,455 | 2,436 | 2,436 | 2,500 |
| 2025/07/23 | 2,440 | 2,454 | 2,431 | 2,431 | 2,500 |
| 2025/07/22 | 2,396 | 2,430 | 2,396 | 2,430 | 2,300 |
| 2025/07/18 | 2,380 | 2,393 | 2,375 | 2,393 | 1,000 |
| 2025/07/17 | 2,362 | 2,380 | 2,362 | 2,375 | 1,500 |
| 2025/07/16 | 2,384 | 2,384 | 2,360 | 2,361 | 900 |
| 2025/07/15 | 2,386 | 2,386 | 2,386 | 2,386 | 100 |
| 2025/07/14 | 2,382 | 2,387 | 2,353 | 2,363 | 3,500 |
| 2025/07/11 | 2,332 | 2,382 | 2,332 | 2,382 | 1,200 |
| 2025/07/10 | 2,363 | 2,363 | 2,324 | 2,327 | 1,000 |
| 2025/07/09 | 2,376 | 2,380 | 2,340 | 2,340 | 1,100 |
| 2025/07/08 | 2,362 | 2,384 | 2,362 | 2,365 | 900 |
| 2025/07/07 | 2,275 | 2,384 | 2,267 | 2,366 | 2,100 |
| 2025/07/04 | 2,320 | 2,335 | 2,294 | 2,294 | 600 |
| 2025/07/03 | 2,330 | 2,341 | 2,330 | 2,335 | 2,200 |
| 2025/07/02 | 2,373 | 2,385 | 2,373 | 2,380 | 700 |
| 2025/07/01 | 2,360 | 2,380 | 2,360 | 2,370 | 600 |
| 2025/06/30 | 2,430 | 2,430 | 2,333 | 2,360 | 1,800 |
| 2025/06/27 | 2,396 | 2,396 | 2,320 | 2,380 | 1,200 |
| 2025/06/26 | 2,336 | 2,399 | 2,336 | 2,399 | 1,000 |
| 2025/06/25 | 2,264 | 2,300 | 2,264 | 2,300 | 1,000 |
| 2025/06/24 | 2,297 | 2,297 | 2,265 | 2,295 | 500 |
| 2025/06/23 | 2,283 | 2,283 | 2,283 | 2,283 | 700 |
| 2025/06/20 | 2,285 | 2,290 | 2,260 | 2,283 | 1,500 |
| 2025/06/19 | 2,283 | 2,285 | 2,251 | 2,285 | 600 |
| 2025/06/18 | 2,276 | 2,284 | 2,258 | 2,277 | 3,000 |
| 2025/06/17 | 2,255 | 2,284 | 2,255 | 2,284 | 1,700 |
| 2025/06/16 | 2,256 | 2,256 | 2,182 | 2,245 | 2,700 |
| 2025/06/13 | 2,250 | 2,255 | 2,173 | 2,255 | 900 |
| 2025/06/12 | 2,235 | 2,240 | 2,214 | 2,240 | 600 |
| 2025/06/11 | 2,212 | 2,262 | 2,212 | 2,243 | 700 |
| 2025/06/10 | 2,206 | 2,230 | 2,206 | 2,215 | 500 |
| 2025/06/09 | 2,234 | 2,245 | 2,200 | 2,217 | 600 |
| 2025/06/06 | 2,223 | 2,248 | 2,223 | 2,235 | 1,300 |
| 2025/06/05 | 2,223 | 2,223 | 2,223 | 2,223 | 200 |
| 2025/06/04 | 2,225 | 2,230 | 2,225 | 2,230 | 200 |
| 2025/06/02 | 2,200 | 2,275 | 2,200 | 2,275 | 800 |
| 2025/05/30 | 2,189 | 2,189 | 2,170 | 2,189 | 600 |
| 2025/05/29 | 2,155 | 2,179 | 2,100 | 2,179 | 1,800 |
| 2025/05/28 | 2,178 | 2,178 | 2,150 | 2,150 | 700 |
| 2025/05/27 | 2,170 | 2,170 | 2,148 | 2,148 | 2,400 |
| 2025/05/23 | 2,200 | 2,230 | 2,200 | 2,220 | 2,200 |
| 2025/05/22 | 2,230 | 2,280 | 2,202 | 2,269 | 2,300 |
| 2025/05/21 | 2,257 | 2,280 | 2,257 | 2,280 | 1,900 |
| 2025/05/20 | 2,248 | 2,279 | 2,152 | 2,279 | 5,000 |
| 2025/05/19 | 2,034 | 2,481 | 2,030 | 2,279 | 169,700 |
| 2025/05/16 | 1,990 | 2,049 | 1,960 | 2,049 | 6,900 |
| 2025/05/15 | 2,025 | 2,093 | 2,025 | 2,036 | 3,500 |
| 2025/05/14 | 2,045 | 2,049 | 2,011 | 2,021 | 1,100 |
| 2025/05/13 | 2,041 | 2,049 | 2,010 | 2,040 | 1,200 |
| 2025/05/12 | 2,035 | 2,085 | 2,035 | 2,035 | 2,600 |
| 2025/05/09 | 2,013 | 2,037 | 2,013 | 2,035 | 1,300 |
| 2025/05/08 | 2,006 | 2,010 | 2,006 | 2,009 | 3,100 |
| 2025/05/07 | 2,080 | 2,081 | 2,005 | 2,005 | 2,200 |
| 2025/05/02 | 2,111 | 2,119 | 2,061 | 2,119 | 500 |
| 2025/05/01 | 2,037 | 2,188 | 2,036 | 2,111 | 37,800 |
| 2025/04/30 | 1,991 | 2,048 | 1,991 | 2,040 | 1,500 |
| 2025/04/28 | 2,022 | 2,030 | 1,988 | 1,991 | 1,600 |
| 2025/04/25 | 1,970 | 2,016 | 1,970 | 1,991 | 2,100 |
| 2025/04/24 | 1,969 | 1,969 | 1,946 | 1,968 | 1,900 |
| 2025/04/23 | 1,959 | 1,959 | 1,931 | 1,945 | 900 |
| 2025/04/22 | 1,886 | 1,960 | 1,886 | 1,959 | 1,700 |
| 2025/04/21 | 1,959 | 1,959 | 1,904 | 1,904 | 2,400 |
| 2025/04/18 | 1,968 | 1,968 | 1,940 | 1,959 | 900 |
| 2025/04/16 | 1,969 | 1,969 | 1,910 | 1,930 | 1,000 |
| 2025/04/15 | 1,948 | 1,950 | 1,933 | 1,933 | 1,100 |
| 2025/04/14 | 1,865 | 1,935 | 1,865 | 1,935 | 3,500 |
| 2025/04/11 | 1,900 | 1,900 | 1,860 | 1,860 | 500 |
| 2025/04/10 | 1,956 | 1,956 | 1,840 | 1,860 | 1,700 |
| 2025/04/09 | 1,806 | 1,886 | 1,785 | 1,796 | 3,200 |
| 2025/04/08 | 1,867 | 1,899 | 1,850 | 1,865 | 2,000 |
| 2025/04/07 | 1,630 | 1,800 | 1,607 | 1,787 | 6,500 |
| 2025/04/04 | 1,934 | 1,934 | 1,800 | 1,830 | 7,400 |
| 2025/04/03 | 1,980 | 1,980 | 1,932 | 1,932 | 4,000 |
| 2025/04/02 | 2,061 | 2,061 | 1,980 | 1,983 | 3,800 |
| 2025/04/01 | 2,082 | 2,082 | 2,031 | 2,047 | 900 |
| 2025/03/31 | 1,995 | 2,079 | 1,995 | 2,045 | 2,800 |
| 2025/03/28 | 2,004 | 2,045 | 1,993 | 2,045 | 5,100 |
| 2025/03/27 | 2,020 | 2,046 | 2,009 | 2,012 | 1,200 |
| 2025/03/26 | 2,040 | 2,040 | 2,010 | 2,010 | 3,300 |
| 2025/03/25 | 2,040 | 2,060 | 2,039 | 2,039 | 1,700 |
| 2025/03/24 | 2,063 | 2,070 | 2,020 | 2,037 | 4,200 |
| 2025/03/21 | 2,051 | 2,063 | 2,025 | 2,063 | 4,400 |
| 2025/03/19 | 2,070 | 2,099 | 2,065 | 2,099 | 2,100 |
| 2025/03/18 | 2,085 | 2,113 | 2,062 | 2,087 | 3,600 |
| 2025/03/17 | 2,100 | 2,110 | 2,022 | 2,099 | 18,700 |
| 2025/03/14 | 1,990 | 2,097 | 1,990 | 2,081 | 4,500 |
| 2025/03/13 | 1,980 | 1,992 | 1,960 | 1,992 | 1,100 |
| 2025/03/12 | 1,963 | 1,987 | 1,938 | 1,987 | 1,900 |
| 2025/03/11 | 1,960 | 1,979 | 1,955 | 1,970 | 1,700 |
| 2025/03/10 | 1,975 | 1,987 | 1,960 | 1,982 | 5,300 |
| 2025/03/07 | 1,959 | 1,979 | 1,922 | 1,950 | 3,800 |
| 2025/03/06 | 1,979 | 1,979 | 1,965 | 1,967 | 300 |
| 2025/03/05 | 1,947 | 1,972 | 1,947 | 1,962 | 800 |
| 2025/03/04 | 1,965 | 1,989 | 1,955 | 1,980 | 1,700 |
| 2025/03/03 | 1,961 | 1,989 | 1,945 | 1,988 | 1,600 |
| 2025/02/28 | 1,925 | 1,968 | 1,912 | 1,955 | 2,000 |
| 2025/02/27 | 1,938 | 1,965 | 1,936 | 1,936 | 3,100 |
| 2025/02/26 | 1,947 | 1,960 | 1,940 | 1,960 | 2,600 |
| 2025/02/25 | 1,950 | 1,952 | 1,935 | 1,947 | 2,300 |
| 2025/02/21 | 2,000 | 2,009 | 1,950 | 1,950 | 7,500 |
| 2025/02/20 | 2,045 | 2,045 | 1,952 | 1,969 | 3,900 |
| 2025/02/19 | 2,041 | 2,045 | 2,021 | 2,045 | 2,600 |
| 2025/02/18 | 2,022 | 2,067 | 2,000 | 2,041 | 7,200 |
| 2025/02/17 | 1,903 | 2,071 | 1,903 | 2,022 | 20,100 |
| 2025/02/14 | 1,934 | 1,985 | 1,910 | 1,983 | 14,900 |
| 2025/02/13 | 1,900 | 1,939 | 1,900 | 1,931 | 3,000 |
| 2025/02/12 | 1,890 | 1,905 | 1,870 | 1,890 | 4,000 |
| 2025/02/10 | 1,860 | 1,884 | 1,860 | 1,875 | 1,800 |
| 2025/02/07 | 1,840 | 1,859 | 1,840 | 1,845 | 1,100 |
| 2025/02/06 | 1,859 | 1,859 | 1,844 | 1,844 | 1,000 |
| 2025/02/05 | 1,844 | 1,859 | 1,844 | 1,859 | 200 |
| 2025/02/04 | 1,808 | 1,856 | 1,808 | 1,849 | 700 |
| 2025/02/03 | 1,830 | 1,860 | 1,830 | 1,848 | 1,700 |
| 2025/01/31 | 1,878 | 1,878 | 1,840 | 1,870 | 2,400 |
| 2025/01/30 | 1,882 | 1,882 | 1,865 | 1,880 | 2,100 |
| 2025/01/29 | 1,876 | 1,889 | 1,865 | 1,865 | 1,100 |
| 2025/01/28 | 1,828 | 1,870 | 1,828 | 1,865 | 2,400 |
| 2025/01/27 | 1,848 | 1,848 | 1,781 | 1,820 | 3,000 |
| 2025/01/24 | 1,801 | 1,822 | 1,782 | 1,810 | 3,100 |
| 2025/01/23 | 1,819 | 1,819 | 1,784 | 1,796 | 1,500 |
| 2025/01/22 | 1,817 | 1,819 | 1,790 | 1,819 | 400 |
| 2025/01/21 | 1,818 | 1,818 | 1,761 | 1,816 | 2,300 |
| 2025/01/20 | 1,822 | 1,822 | 1,795 | 1,810 | 500 |
| 2025/01/17 | 1,800 | 1,835 | 1,792 | 1,822 | 2,400 |
| 2025/01/16 | 1,838 | 1,838 | 1,820 | 1,820 | 400 |
| 2025/01/15 | 1,829 | 1,829 | 1,794 | 1,809 | 400 |
| 2025/01/14 | 1,836 | 1,836 | 1,789 | 1,803 | 3,000 |
| 2025/01/10 | 1,811 | 1,826 | 1,795 | 1,826 | 5,200 |
| 2025/01/09 | 1,826 | 1,840 | 1,810 | 1,811 | 3,900 |
| 2025/01/08 | 1,840 | 1,843 | 1,823 | 1,843 | 1,700 |
| 2025/01/07 | 1,839 | 1,852 | 1,812 | 1,830 | 2,200 |
| 2025/01/06 | 1,888 | 1,889 | 1,826 | 1,841 | 3,100 |
| 2024/12/30 | 1,798 | 1,869 | 1,778 | 1,860 | 3,500 |
| 2024/12/27 | 1,802 | 1,829 | 1,795 | 1,801 | 6,400 |
| 2024/12/26 | 1,915 | 1,917 | 1,840 | 1,863 | 11,600 |
| 2024/12/25 | 1,885 | 1,918 | 1,885 | 1,908 | 1,600 |
| 2024/12/24 | 1,875 | 1,890 | 1,859 | 1,885 | 7,200 |
| 2024/12/23 | 1,891 | 1,898 | 1,852 | 1,862 | 6,500 |
| 2024/12/20 | 1,869 | 1,869 | 1,831 | 1,851 | 1,400 |
| 2024/12/19 | 1,896 | 1,896 | 1,795 | 1,829 | 5,700 |
| 2024/12/18 | 1,900 | 1,960 | 1,895 | 1,909 | 4,000 |
| 2024/12/17 | 1,791 | 1,879 | 1,791 | 1,879 | 3,800 |
| 2024/12/16 | 1,810 | 1,820 | 1,753 | 1,795 | 6,000 |
| 2024/12/13 | 1,988 | 1,988 | 1,820 | 1,850 | 10,400 |
| 2024/12/12 | 1,990 | 1,990 | 1,900 | 1,963 | 4,300 |
| 2024/12/11 | 1,901 | 1,980 | 1,899 | 1,980 | 2,700 |
| 2024/12/10 | 1,966 | 1,990 | 1,908 | 1,908 | 4,700 |
| 2024/12/09 | 1,890 | 1,955 | 1,850 | 1,953 | 6,600 |
| 2024/12/06 | 1,850 | 1,900 | 1,805 | 1,890 | 9,800 |
| 2024/12/05 | 1,800 | 1,825 | 1,800 | 1,825 | 5,700 |
| 2024/12/04 | 1,741 | 1,848 | 1,741 | 1,790 | 10,500 |
| 2024/12/03 | 1,743 | 1,744 | 1,700 | 1,721 | 2,200 |
| 2024/12/02 | 1,710 | 1,713 | 1,710 | 1,710 | 700 |
| 2024/11/29 | 1,694 | 1,700 | 1,649 | 1,700 | 2,500 |
| 2024/11/28 | 1,652 | 1,680 | 1,652 | 1,680 | 2,100 |
| 2024/11/27 | 1,641 | 1,656 | 1,616 | 1,656 | 1,300 |
| 2024/11/26 | 1,638 | 1,641 | 1,625 | 1,641 | 1,600 |
| 2024/11/25 | 1,622 | 1,646 | 1,613 | 1,638 | 2,400 |
| 2024/11/22 | 1,586 | 1,616 | 1,586 | 1,616 | 6,600 |
| 2024/11/21 | 1,594 | 1,616 | 1,580 | 1,616 | 1,100 |
| 2024/11/20 | 1,599 | 1,599 | 1,582 | 1,594 | 1,500 |
| 2024/11/19 | 1,601 | 1,605 | 1,601 | 1,605 | 900 |
| 2024/11/18 | 1,600 | 1,615 | 1,600 | 1,608 | 3,900 |
| 2024/11/15 | 1,717 | 1,717 | 1,570 | 1,600 | 15,200 |
| 2024/11/14 | 1,738 | 1,785 | 1,717 | 1,785 | 3,200 |
| 2024/11/13 | 1,686 | 1,729 | 1,686 | 1,729 | 3,000 |
| 2024/11/12 | 1,695 | 1,714 | 1,692 | 1,700 | 1,600 |
| 2024/11/11 | 1,679 | 1,700 | 1,671 | 1,695 | 2,500 |
| 2024/11/08 | 1,686 | 1,688 | 1,651 | 1,679 | 1,700 |
| 2024/11/07 | 1,697 | 1,709 | 1,683 | 1,699 | 3,200 |
| 2024/11/06 | 1,681 | 1,697 | 1,677 | 1,697 | 1,600 |
| 2024/11/05 | 1,702 | 1,705 | 1,655 | 1,680 | 1,900 |
| 2024/11/01 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2024/10/31 | 1,723 | 1,723 | 1,710 | 1,710 | 1,700 |
| 2024/10/30 | 1,676 | 1,750 | 1,676 | 1,750 | 1,600 |
| 2024/10/29 | 1,660 | 1,670 | 1,660 | 1,670 | 400 |