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
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
2023/09/29 1,802 1,871 1,800 1,845 10,200
2023/09/28 1,859 1,860 1,813 1,833 5,000
2023/09/27 1,848 1,899 1,846 1,853 6,500
2023/09/26 1,947 1,974 1,881 1,881 9,800
2023/09/25 2,024 2,024 1,961 1,965 2,700
2023/09/22 1,858 2,083 1,853 2,033 16,600
2023/09/21 1,964 1,964 1,854 1,865 13,100
2023/09/20 1,997 1,997 1,945 1,964 8,000
2023/09/19 2,020 2,036 1,972 1,975 12,600
2023/09/15 2,115 2,115 2,000 2,010 17,200
2023/09/14 2,135 2,188 2,108 2,108 2,400
2023/09/13 2,138 2,146 2,100 2,135 4,500
2023/09/12 2,184 2,210 2,105 2,138 6,500
2023/09/11 2,299 2,299 2,121 2,160 23,600
2023/09/08 2,294 2,309 2,280 2,309 3,800
2023/09/07 2,327 2,349 2,275 2,337 4,200
2023/09/06 2,360 2,377 2,325 2,377 2,400
2023/09/05 2,410 2,410 2,327 2,334 5,400
2023/09/04 2,319 2,396 2,282 2,396 9,900
2023/09/01 2,410 2,410 2,289 2,314 5,400
2023/08/31 2,445 2,447 2,365 2,385 4,700
2023/08/30 2,411 2,459 2,408 2,443 4,200
2023/08/29 2,430 2,460 2,391 2,431 12,300
2023/08/28 2,412 2,474 2,410 2,450 5,800
2023/08/25 2,286 2,448 2,256 2,410 19,200
2023/08/24 2,360 2,360 2,302 2,331 2,800
2023/08/23 2,379 2,379 2,337 2,355 1,600
2023/08/22 2,355 2,400 2,324 2,398 7,000
2023/08/21 2,269 2,421 2,261 2,405 15,100
2023/08/18 2,175 2,254 2,174 2,254 10,500
2023/08/17 2,299 2,299 2,191 2,220 11,900
2023/08/16 2,175 2,383 2,175 2,300 16,800
2023/08/15 1,995 2,283 1,995 2,256 105,900
2023/08/14 2,483 2,503 2,395 2,395 20,300
2023/08/10 2,424 2,475 2,374 2,469 11,100
2023/08/09 2,481 2,481 2,433 2,435 2,800
2023/08/08 2,476 2,476 2,436 2,473 1,400
2023/08/07 2,448 2,488 2,413 2,449 2,800
2023/08/04 2,415 2,478 2,409 2,448 4,300
2023/08/03 2,482 2,487 2,415 2,447 11,000
2023/08/02 2,552 2,561 2,501 2,501 3,600
2023/08/01 2,630 2,630 2,531 2,544 2,100
2023/07/31 2,528 2,610 2,528 2,600 7,300
2023/07/28 2,505 2,566 2,487 2,527 15,000
2023/07/27 2,494 2,570 2,490 2,553 3,900
2023/07/26 2,531 2,546 2,489 2,511 7,400
2023/07/25 2,566 2,588 2,517 2,542 15,600
2023/07/24 2,520 2,575 2,520 2,533 7,500
2023/07/21 2,574 2,574 2,486 2,510 19,000
2023/07/20 2,545 2,612 2,503 2,574 18,200
2023/07/19 2,490 2,572 2,490 2,545 7,800
2023/07/18 2,469 2,547 2,438 2,484 16,400
2023/07/14 2,512 2,531 2,396 2,435 39,900
2023/07/13 2,483 2,582 2,409 2,530 23,400
2023/07/12 2,434 2,508 2,384 2,490 43,800
2023/07/11 2,336 2,439 2,336 2,384 28,600
2023/07/10 2,621 2,627 2,319 2,325 127,800
2023/07/07 2,570 2,667 2,549 2,621 20,400
2023/07/06 2,755 2,765 2,628 2,628 51,700
2023/07/05 2,955 2,997 2,782 2,805 62,500
2023/07/04 2,926 2,976 2,813 2,931 58,400
2023/07/03 2,790 2,883 2,750 2,876 24,200
2023/06/30 2,829 2,829 2,684 2,762 21,300
2023/06/29 2,814 2,857 2,731 2,810 36,900
2023/06/28 2,600 2,818 2,600 2,812 58,300
2023/06/27 2,601 2,643 2,535 2,580 50,200
2023/06/26 2,804 2,860 2,626 2,630 76,400
2023/06/23 2,712 2,983 2,673 2,811 167,500
2023/06/22 2,830 2,868 2,602 2,612 70,100
2023/06/21 2,857 2,873 2,753 2,824 82,200
2023/06/20 2,729 2,960 2,669 2,901 104,200
2023/06/19 2,600 2,770 2,585 2,715 27,900
2023/06/16 2,430 2,599 2,430 2,580 14,600
2023/06/15 2,498 2,498 2,405 2,414 8,500
2023/06/14 2,534 2,557 2,436 2,436 19,400
2023/06/13 2,656 2,699 2,540 2,564 32,500
2023/06/12 2,465 2,657 2,397 2,649 45,000
2023/06/09 2,450 2,489 2,430 2,449 7,200
2023/06/08 2,471 2,505 2,410 2,437 14,900
2023/06/07 2,480 2,514 2,378 2,470 16,200
2023/06/06 2,460 2,508 2,430 2,463 10,800
2023/06/05 2,440 2,503 2,382 2,499 27,400
2023/06/02 2,327 2,418 2,327 2,400 21,000
2023/06/01 2,335 2,359 2,290 2,292 11,600
2023/05/31 2,382 2,382 2,286 2,317 11,700
2023/05/30 2,421 2,480 2,330 2,382 17,600
2023/05/29 2,302 2,430 2,260 2,430 27,000
2023/05/26 2,386 2,386 2,278 2,285 33,000
2023/05/25 2,427 2,427 2,374 2,384 14,800
2023/05/24 2,449 2,486 2,400 2,427 9,500
2023/05/23 2,518 2,540 2,359 2,443 43,900
2023/05/22 2,417 2,550 2,417 2,550 34,000
2023/05/19 2,474 2,517 2,401 2,417 22,000
2023/05/18 2,453 2,455 2,324 2,424 77,300
2023/05/17 2,550 2,550 2,435 2,483 91,200
2023/05/16 2,621 2,744 2,475 2,475 303,400
2023/05/15 3,205 3,250 3,125 3,175 52,400
2023/05/12 3,330 3,340 3,230 3,260 19,300
2023/05/11 3,255 3,360 3,255 3,305 10,100
2023/05/10 3,440 3,450 3,230 3,255 28,000
2023/05/09 3,460 3,505 3,380 3,380 31,000
2023/05/08 3,440 3,555 3,380 3,435 34,200
2023/05/02 3,125 3,455 3,070 3,430 74,900
2023/05/01 3,265 3,280 3,125 3,125 29,600
2023/04/28 3,330 3,365 3,190 3,200 41,600
2023/04/27 3,205 3,370 3,200 3,300 27,000
2023/04/26 3,185 3,275 3,140 3,215 37,400
2023/04/25 3,300 3,515 3,220 3,220 84,900
2023/04/24 3,255 3,380 3,190 3,255 82,000
2023/04/21 3,405 3,460 3,165 3,165 111,600
2023/04/20 3,605 3,640 3,410 3,415 101,000
2023/04/19 3,725 3,795 3,585 3,590 61,200
2023/04/18 3,975 3,985 3,730 3,740 119,500
2023/04/17 3,865 4,300 3,770 3,965 367,000
2023/04/14 3,830 4,000 3,705 3,725 120,400
2023/04/13 3,580 3,925 3,570 3,800 138,300
2023/04/12 3,845 3,900 3,625 3,650 119,900
2023/04/11 3,800 3,935 3,630 3,845 268,700
2023/04/10 3,735 3,970 3,580 3,810 243,200
2023/04/07 4,050 4,060 3,620 3,645 230,600
2023/04/06 4,150 4,350 3,925 4,050 236,600
2023/04/05 4,465 4,575 4,100 4,130 352,600
2023/04/04 4,885 5,250 4,375 4,605 989,500
2023/04/03 4,855 5,210 4,525 4,985 840,600
2023/03/31 5,330 5,560 4,780 4,820 2,053,600
2023/03/30 5,310 5,750 5,000 5,080 2,592,400

このページの先頭へ