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

ビジネスコーチ(9562)の株価時系列情報

ビジネスコーチ(9562)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
2026/03/11 2,178 2,178 2,150 2,155 3,000
2026/03/10 2,169 2,214 2,132 2,140 2,600
2026/03/09 2,211 2,211 2,128 2,130 9,000
2026/03/06 2,246 2,261 2,210 2,261 3,600
2026/03/05 2,270 2,276 2,245 2,258 5,400
2026/03/04 2,250 2,270 2,201 2,220 19,500
2026/03/03 2,406 2,409 2,361 2,400 5,300
2026/03/02 2,463 2,477 2,406 2,406 7,800
2026/02/27 2,488 2,488 2,462 2,469 1,800
2026/02/26 2,490 2,490 2,442 2,488 4,200
2026/02/25 2,473 2,495 2,431 2,440 6,000
2026/02/24 2,481 2,483 2,430 2,430 5,500
2026/02/20 2,476 2,481 2,456 2,479 3,200
2026/02/19 2,462 2,506 2,448 2,480 6,500
2026/02/18 2,460 2,540 2,415 2,462 6,500
2026/02/17 2,750 2,760 2,453 2,455 12,300
2026/02/16 2,211 2,760 2,210 2,724 86,400
2026/02/13 2,514 2,680 2,471 2,661 14,400
2026/02/12 2,407 2,599 2,407 2,599 9,000
2026/02/10 2,412 2,531 2,412 2,457 4,100
2026/02/09 2,466 2,484 2,411 2,411 1,600
2026/02/06 2,444 2,496 2,437 2,464 2,000
2026/02/05 2,404 2,494 2,380 2,494 12,000
2026/02/04 2,506 2,512 2,403 2,403 7,400
2026/02/03 2,529 2,535 2,428 2,509 6,200
2026/02/02 2,548 2,570 2,529 2,529 2,800
2026/01/30 2,620 2,620 2,588 2,588 1,000
2026/01/29 2,600 2,623 2,570 2,602 2,900
2026/01/28 2,567 2,595 2,564 2,595 7,100
2026/01/27 2,552 2,568 2,520 2,564 3,400
2026/01/26 2,530 2,560 2,530 2,552 15,200
2026/01/23 2,559 2,559 2,530 2,530 1,200
2026/01/22 2,500 2,578 2,500 2,534 3,300
2026/01/21 2,554 2,554 2,500 2,500 1,300
2026/01/20 2,500 2,535 2,498 2,534 3,200
2026/01/19 2,521 2,521 2,485 2,485 3,400
2026/01/16 2,533 2,539 2,519 2,521 2,800
2026/01/15 2,533 2,533 2,523 2,533 3,800
2026/01/14 2,541 2,565 2,541 2,565 200
2026/01/13 2,545 2,569 2,545 2,569 2,100
2026/01/09 2,550 2,550 2,517 2,517 1,300
2026/01/08 2,541 2,541 2,522 2,522 1,700
2026/01/07 2,576 2,576 2,542 2,559 1,500
2026/01/06 2,607 2,607 2,542 2,542 1,900
2026/01/05 2,585 2,585 2,525 2,557 2,100
2025/12/30 2,561 2,584 2,521 2,556 3,200
2025/12/29 2,616 2,731 2,575 2,575 5,200
2025/12/26 2,578 2,625 2,544 2,616 5,100
2025/12/25 2,532 2,554 2,500 2,554 3,500
2025/12/24 2,480 2,500 2,480 2,482 800
2025/12/23 2,479 2,515 2,479 2,495 3,600
2025/12/22 2,433 2,479 2,433 2,479 4,900
2025/12/19 2,489 2,489 2,426 2,426 1,300
2025/12/18 2,436 2,480 2,426 2,439 2,100
2025/12/17 2,488 2,488 2,446 2,446 1,100
2025/12/16 2,433 2,450 2,411 2,444 1,600
2025/12/15 2,400 2,441 2,400 2,433 1,700
2025/12/12 2,448 2,448 2,400 2,400 300
2025/12/11 2,427 2,450 2,390 2,398 5,200
2025/12/10 2,533 2,533 2,460 2,460 1,700
2025/12/09 2,549 2,549 2,488 2,548 3,300
2025/12/08 2,562 2,585 2,549 2,549 1,800
2025/12/05 2,560 2,580 2,535 2,580 2,900
2025/12/04 2,460 2,578 2,459 2,573 7,300
2025/12/03 2,450 2,450 2,425 2,428 2,300
2025/12/02 2,472 2,545 2,450 2,450 4,400
2025/12/01 2,364 2,550 2,363 2,498 12,000
2025/11/28 2,366 2,366 2,332 2,332 2,700
2025/11/27 2,364 2,368 2,299 2,334 2,800
2025/11/26 2,230 2,332 2,230 2,284 7,300
2025/11/25 2,258 2,301 2,234 2,234 6,700
2025/11/21 2,214 2,245 2,205 2,208 6,700
2025/11/20 2,289 2,289 2,239 2,256 5,400
2025/11/19 2,305 2,345 2,282 2,289 5,500
2025/11/18 2,365 2,365 2,306 2,327 7,200
2025/11/17 2,452 2,452 2,349 2,368 12,100
2025/11/14 2,571 2,571 2,451 2,452 10,000
2025/11/13 2,710 2,710 2,586 2,594 5,100
2025/11/12 2,696 2,715 2,661 2,671 5,300
2025/11/11 2,561 2,668 2,561 2,646 14,100
2025/11/10 2,625 2,833 2,553 2,553 60,000
2025/11/07 2,445 2,610 2,445 2,610 15,200
2025/11/06 2,365 2,401 2,359 2,395 4,100
2025/11/05 2,261 2,328 2,232 2,325 2,700
2025/11/04 2,368 2,368 2,224 2,311 7,200
2025/10/31 2,331 2,348 2,300 2,326 2,200
2025/10/30 2,368 2,368 2,300 2,335 5,400
2025/10/29 2,364 2,368 2,318 2,368 8,100
2025/10/28 2,359 2,363 2,325 2,363 1,900
2025/10/27 2,490 2,490 2,349 2,359 8,400
2025/10/24 2,499 2,500 2,430 2,455 3,300
2025/10/23 2,455 2,497 2,450 2,490 2,000
2025/10/22 2,482 2,499 2,400 2,499 8,100
2025/10/21 2,650 2,674 2,425 2,500 35,000
2025/10/20 2,306 2,350 2,306 2,350 2,000
2025/10/17 2,282 2,324 2,268 2,306 1,900
2025/10/16 2,304 2,339 2,299 2,312 2,300
2025/10/15 2,230 2,302 2,230 2,300 3,000
2025/10/14 2,186 2,302 2,161 2,230 3,900
2025/10/10 2,199 2,239 2,185 2,235 3,900
2025/10/09 2,199 2,200 2,173 2,200 3,600
2025/10/08 2,192 2,199 2,139 2,191 2,700
2025/10/07 2,172 2,198 2,151 2,198 1,500
2025/10/06 2,181 2,200 2,101 2,128 4,300
2025/10/03 2,229 2,232 2,181 2,181 1,500
2025/10/02 2,202 2,252 2,185 2,185 3,500
2025/10/01 2,281 2,283 2,191 2,191 4,400
2025/09/30 2,314 2,326 2,264 2,281 4,600
2025/09/29 2,232 2,328 2,230 2,314 6,900
2025/09/26 2,397 2,410 2,354 2,379 6,300
2025/09/25 2,500 2,500 2,324 2,447 8,000
2025/09/24 2,400 2,494 2,350 2,494 8,300
2025/09/22 2,290 2,335 2,284 2,335 7,400
2025/09/19 2,235 2,295 2,195 2,290 15,400
2025/09/18 2,302 2,341 2,205 2,205 13,800
2025/09/17 2,475 2,555 2,336 2,344 14,300
2025/09/16 2,450 2,453 2,430 2,430 2,700
2025/09/12 2,390 2,453 2,387 2,453 2,100
2025/09/11 2,429 2,539 2,381 2,392 3,800
2025/09/10 2,416 2,455 2,416 2,427 4,100
2025/09/09 2,330 2,500 2,328 2,500 7,400
2025/09/08 2,330 2,335 2,270 2,284 3,300
2025/09/05 2,321 2,330 2,295 2,330 2,400
2025/09/04 2,295 2,322 2,295 2,298 1,800
2025/09/03 2,324 2,324 2,295 2,301 3,200
2025/09/02 2,300 2,320 2,295 2,320 1,900
2025/09/01 2,298 2,298 2,295 2,297 800
2025/08/29 2,260 2,295 2,245 2,295 1,600
2025/08/28 2,284 2,284 2,220 2,260 3,100
2025/08/27 2,256 2,297 2,256 2,271 1,200
2025/08/26 2,300 2,300 2,278 2,278 1,800
2025/08/25 2,301 2,323 2,271 2,293 2,900
2025/08/22 2,250 2,270 2,205 2,270 3,200
2025/08/21 2,187 2,220 2,159 2,220 4,600
2025/08/20 2,175 2,175 2,141 2,170 3,900
2025/08/19 2,149 2,175 2,131 2,175 3,200
2025/08/18 2,091 2,129 2,091 2,129 1,600
2025/08/15 2,099 2,140 2,067 2,129 3,200
2025/08/14 2,115 2,144 2,072 2,103 8,300
2025/08/13 2,020 2,120 2,002 2,120 11,400
2025/08/12 1,940 2,013 1,936 2,012 13,300
2025/08/08 1,913 1,948 1,912 1,929 3,600
2025/08/07 1,912 1,936 1,912 1,935 2,200
2025/08/06 1,921 1,922 1,902 1,913 900
2025/08/05 1,900 1,922 1,900 1,912 2,500
2025/08/04 1,915 1,920 1,893 1,907 10,500
2025/08/01 1,949 1,949 1,915 1,915 6,300
2025/07/31 1,938 1,950 1,938 1,950 1,300
2025/07/30 1,963 1,963 1,933 1,949 800
2025/07/29 1,959 1,959 1,941 1,959 800
2025/07/28 1,953 1,959 1,931 1,959 1,900
2025/07/25 1,967 1,967 1,932 1,932 1,600
2025/07/24 1,932 1,944 1,932 1,932 1,000
2025/07/23 1,950 1,959 1,923 1,925 3,500
2025/07/22 1,983 1,983 1,964 1,965 2,700
2025/07/18 2,001 2,022 1,941 1,943 2,300
2025/07/17 1,916 2,030 1,916 1,985 11,000
2025/07/16 1,912 1,975 1,902 1,916 28,000
2025/07/15 1,908 1,922 1,908 1,912 600
2025/07/14 1,916 1,929 1,916 1,916 900
2025/07/11 1,916 1,925 1,908 1,915 2,200
2025/07/10 1,913 1,920 1,911 1,916 1,000
2025/07/09 1,924 1,924 1,905 1,913 1,600
2025/07/08 1,910 1,924 1,905 1,908 1,400
2025/07/07 1,921 1,924 1,908 1,908 1,900
2025/07/04 1,920 1,929 1,920 1,921 900
2025/07/03 1,916 1,920 1,916 1,920 300
2025/07/02 1,937 1,944 1,908 1,940 1,700
2025/07/01 1,950 1,964 1,950 1,955 1,600
2025/06/30 1,995 2,000 1,950 1,951 6,900
2025/06/27 2,033 2,033 2,022 2,023 1,800
2025/06/26 2,052 2,052 2,028 2,033 700
2025/06/25 2,033 2,063 2,016 2,025 2,400
2025/06/24 2,086 2,089 2,040 2,040 3,700
2025/06/23 2,074 2,089 2,071 2,073 2,500
2025/06/20 2,098 2,098 2,083 2,098 1,500
2025/06/19 2,094 2,098 2,081 2,098 1,900
2025/06/18 2,095 2,095 2,070 2,083 1,100
2025/06/17 2,092 2,094 2,063 2,073 2,600
2025/06/16 2,071 2,095 2,069 2,073 2,400
2025/06/13 2,090 2,090 2,066 2,075 3,600
2025/06/12 2,097 2,102 2,076 2,096 5,200
2025/06/11 2,074 2,097 2,074 2,096 1,700
2025/06/10 2,089 2,089 2,063 2,087 3,000
2025/06/09 2,096 2,096 2,064 2,087 2,900
2025/06/06 2,061 2,097 2,061 2,085 5,700
2025/06/05 2,012 2,060 2,012 2,059 5,900
2025/06/04 2,006 2,021 2,001 2,011 3,700
2025/06/03 2,006 2,008 2,000 2,006 1,400
2025/06/02 2,006 2,010 1,980 2,006 5,400
2025/05/30 2,050 2,050 1,942 1,995 12,000
2025/05/29 1,977 2,016 1,976 2,015 10,100
2025/05/28 1,975 1,999 1,959 1,976 12,400
2025/05/27 1,896 1,990 1,896 1,936 5,400
2025/05/26 1,878 1,943 1,863 1,894 4,200
2025/05/23 1,919 1,919 1,890 1,890 3,400
2025/05/22 1,885 1,928 1,861 1,928 7,200
2025/05/21 1,797 2,000 1,797 1,925 58,500
2025/05/20 1,734 1,758 1,734 1,757 1,100
2025/05/19 1,746 1,759 1,715 1,744 5,300

このページの先頭へ