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
2026/03/27 635 635 620 620 5,900
2026/03/26 628 641 628 635 2,900
2026/03/25 624 635 618 628 4,100
2026/03/24 616 624 616 624 4,700
2026/03/23 640 647 616 616 9,700
2026/03/19 652 665 650 650 3,000
2026/03/18 660 665 660 661 900
2026/03/17 651 662 651 659 3,800
2026/03/16 651 656 651 651 3,600
2026/03/13 659 664 657 657 2,200
2026/03/12 657 669 657 669 2,700
2026/03/11 683 683 680 681 1,800
2026/03/10 683 683 663 663 2,200
2026/03/09 654 669 648 663 5,400
2026/03/06 671 680 671 675 400
2026/03/05 670 679 670 677 3,400
2026/03/04 669 675 658 663 3,000
2026/03/03 659 668 659 662 3,900
2026/03/02 669 669 655 667 2,300
2026/02/27 666 670 666 669 2,500
2026/02/26 670 670 666 666 700
2026/02/25 670 670 665 670 1,600
2026/02/24 679 679 661 672 2,300
2026/02/20 685 686 681 681 31,700
2026/02/19 690 690 685 685 300
2026/02/18 660 685 659 680 5,800
2026/02/17 679 679 630 659 24,600
2026/02/16 695 695 674 681 5,400
2026/02/13 682 709 682 695 7,400
2026/02/12 693 693 677 683 9,400
2026/02/10 721 721 690 692 10,600
2026/02/09 730 730 706 706 4,000
2026/02/06 706 730 705 730 3,100
2026/02/05 725 725 710 710 300
2026/02/04 728 728 717 723 2,100
2026/02/03 712 722 712 713 2,200
2026/02/02 721 722 710 712 5,900
2026/01/30 724 724 713 723 1,200
2026/01/29 707 725 707 725 3,700
2026/01/28 706 706 704 705 1,500
2026/01/27 708 712 704 704 1,300
2026/01/26 711 712 707 707 2,300
2026/01/23 722 724 700 706 5,400
2026/01/22 722 722 717 722 1,300
2026/01/21 721 730 700 722 3,000
2026/01/20 728 746 722 727 3,200
2026/01/19 736 736 700 727 13,700
2026/01/16 739 740 733 734 3,100
2026/01/15 750 751 739 739 2,200
2026/01/14 759 760 750 750 2,100
2026/01/13 745 765 745 759 5,800
2026/01/09 742 742 740 740 1,800
2026/01/08 728 740 723 737 1,600
2026/01/07 723 735 721 725 2,700
2026/01/06 732 732 712 726 4,800
2026/01/05 732 732 721 732 5,400
2025/12/30 743 750 728 730 5,400
2025/12/29 753 762 740 755 18,300
2025/12/26 819 819 790 798 13,800
2025/12/25 795 799 785 796 11,400
2025/12/24 792 804 790 792 4,800
2025/12/23 787 788 773 781 3,200
2025/12/22 790 791 783 783 5,000
2025/12/19 759 775 750 775 4,800
2025/12/18 775 776 750 750 4,800
2025/12/17 802 802 775 775 4,200
2025/12/16 791 797 780 780 3,000
2025/12/15 761 784 760 784 5,400
2025/12/12 781 781 751 753 5,200
2025/12/11 787 787 775 775 2,800
2025/12/10 820 820 780 780 4,100
2025/12/09 807 807 767 790 4,000
2025/12/08 802 810 800 807 30,000
2025/12/05 792 802 791 802 2,300
2025/12/04 792 792 779 792 3,800
2025/12/03 802 817 780 786 2,900
2025/12/02 822 837 801 801 4,600
2025/12/01 872 877 816 816 6,300
2025/11/28 820 850 820 850 8,000
2025/11/27 809 836 809 827 4,600
2025/11/26 830 839 808 808 5,200
2025/11/25 796 871 794 838 11,100
2025/11/21 783 783 750 781 4,300
2025/11/20 759 784 738 784 7,500
2025/11/19 740 745 736 736 3,200
2025/11/18 737 741 725 737 4,600
2025/11/17 767 775 713 722 32,800
2025/11/14 807 856 800 849 7,100
2025/11/13 824 824 817 818 5,200
2025/11/12 818 824 807 824 6,100
2025/11/11 811 816 792 816 3,400
2025/11/10 826 826 800 810 4,400
2025/11/07 800 819 777 811 9,400
2025/11/06 800 803 790 800 7,000
2025/11/05 830 843 775 800 17,000
2025/11/04 846 846 813 815 11,000
2025/10/31 853 860 846 846 4,800
2025/10/30 860 860 847 857 3,700
2025/10/29 884 887 847 863 9,700
2025/10/28 925 925 893 893 9,300
2025/10/27 929 929 923 925 2,600
2025/10/24 925 929 922 928 1,300
2025/10/23 931 931 926 929 1,500
2025/10/22 943 943 921 941 2,700
2025/10/21 913 935 913 913 3,100
2025/10/20 942 943 922 922 4,100
2025/10/17 937 950 935 942 2,000
2025/10/16 944 957 936 942 3,400
2025/10/15 956 956 936 947 2,700
2025/10/14 985 985 939 941 4,200
2025/10/10 1,000 1,000 985 985 3,000
2025/10/09 1,000 1,015 993 998 1,700
2025/10/08 992 995 990 995 2,400
2025/10/07 999 1,001 987 992 1,300
2025/10/06 989 995 986 990 1,500
2025/10/03 944 995 944 995 2,400
2025/10/02 995 995 937 949 4,500
2025/10/01 1,000 1,005 980 980 4,500
2025/09/30 1,020 1,020 1,000 1,000 7,000
2025/09/29 1,073 1,073 980 1,000 20,100
2025/09/29 1 -> 2.00 分割
2025/09/26 2,110 2,110 2,055 2,085 2,400
2025/09/25 2,089 2,089 2,013 2,060 1,300
2025/09/24 2,120 2,120 2,023 2,049 4,800
2025/09/22 2,174 2,181 2,080 2,110 18,400
2025/09/19 2,020 2,516 2,002 2,268 44,500
2025/09/18 1,983 2,019 1,965 2,019 3,700
2025/09/17 1,980 2,010 1,980 1,983 2,500
2025/09/16 2,059 2,059 1,941 2,010 8,700
2025/09/12 2,201 2,201 2,050 2,086 7,000
2025/09/11 2,232 2,248 2,201 2,201 2,800
2025/09/10 2,261 2,265 2,233 2,257 1,700
2025/09/09 2,232 2,255 2,231 2,231 400
2025/09/08 2,238 2,238 2,232 2,232 900
2025/09/05 2,265 2,265 2,232 2,232 600
2025/09/04 2,277 2,340 2,265 2,265 4,500
2025/09/03 2,236 2,298 2,212 2,275 1,900
2025/09/02 2,236 2,249 2,234 2,236 1,800
2025/09/01 2,219 2,222 2,219 2,222 1,000
2025/08/29 2,222 2,222 2,200 2,201 2,800
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

このページの先頭へ