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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,726 | 1,778 | 1,726 | 1,746 | 1,200 |
| 2025/05/15 | 1,735 | 1,769 | 1,735 | 1,737 | 1,600 |
| 2025/05/14 | 1,706 | 1,739 | 1,684 | 1,684 | 5,600 |
| 2025/05/13 | 1,833 | 1,891 | 1,704 | 1,706 | 56,600 |
| 2025/05/12 | 1,700 | 1,855 | 1,700 | 1,824 | 23,900 |
| 2025/05/09 | 1,664 | 1,691 | 1,664 | 1,691 | 6,100 |
| 2025/05/08 | 1,609 | 1,662 | 1,609 | 1,662 | 3,700 |
| 2025/05/07 | 1,586 | 1,610 | 1,586 | 1,609 | 1,100 |
| 2025/05/02 | 1,585 | 1,598 | 1,585 | 1,591 | 500 |
| 2025/05/01 | 1,565 | 1,605 | 1,565 | 1,589 | 2,600 |
| 2025/04/30 | 1,611 | 1,611 | 1,581 | 1,585 | 1,000 |
| 2025/04/28 | 1,611 | 1,611 | 1,570 | 1,609 | 900 |
| 2025/04/25 | 1,609 | 1,610 | 1,567 | 1,600 | 2,700 |
| 2025/04/24 | 1,611 | 1,611 | 1,605 | 1,609 | 400 |
| 2025/04/23 | 1,589 | 1,609 | 1,566 | 1,600 | 600 |
| 2025/04/22 | 1,605 | 1,616 | 1,600 | 1,600 | 1,600 |
| 2025/04/21 | 1,544 | 1,604 | 1,503 | 1,600 | 6,700 |
| 2025/04/18 | 1,475 | 1,536 | 1,475 | 1,512 | 6,600 |
| 2025/04/17 | 1,458 | 1,478 | 1,458 | 1,478 | 700 |
| 2025/04/16 | 1,475 | 1,475 | 1,452 | 1,460 | 600 |
| 2025/04/15 | 1,438 | 1,470 | 1,438 | 1,446 | 2,700 |
| 2025/04/14 | 1,447 | 1,448 | 1,420 | 1,438 | 3,200 |
| 2025/04/11 | 1,367 | 1,550 | 1,367 | 1,438 | 46,800 |
| 2025/04/10 | 1,415 | 1,420 | 1,380 | 1,397 | 4,800 |
| 2025/04/09 | 1,361 | 1,420 | 1,361 | 1,369 | 3,100 |
| 2025/04/08 | 1,399 | 1,450 | 1,369 | 1,407 | 2,800 |
| 2025/04/07 | 1,300 | 1,386 | 1,300 | 1,385 | 8,100 |
| 2025/04/04 | 1,490 | 1,499 | 1,415 | 1,415 | 8,100 |
| 2025/04/03 | 1,550 | 1,596 | 1,507 | 1,507 | 3,600 |
| 2025/04/02 | 1,557 | 1,560 | 1,550 | 1,553 | 3,300 |
| 2025/04/01 | 1,570 | 1,606 | 1,562 | 1,563 | 3,300 |
| 2025/03/31 | 1,594 | 1,626 | 1,560 | 1,570 | 4,400 |
| 2025/03/28 | 1,607 | 1,620 | 1,590 | 1,594 | 11,800 |
| 2025/03/27 | 1,653 | 1,675 | 1,653 | 1,660 | 6,600 |
| 2025/03/26 | 1,652 | 1,665 | 1,650 | 1,652 | 4,100 |
| 2025/03/25 | 1,657 | 1,667 | 1,655 | 1,655 | 2,500 |
| 2025/03/24 | 1,675 | 1,675 | 1,668 | 1,668 | 2,200 |
| 2025/03/21 | 1,680 | 1,682 | 1,675 | 1,675 | 3,700 |
| 2025/03/19 | 1,670 | 1,676 | 1,652 | 1,676 | 2,400 |
| 2025/03/18 | 1,682 | 1,693 | 1,665 | 1,685 | 2,700 |
| 2025/03/17 | 1,674 | 1,687 | 1,665 | 1,683 | 2,300 |
| 2025/03/14 | 1,654 | 1,683 | 1,654 | 1,680 | 2,100 |
| 2025/03/13 | 1,666 | 1,694 | 1,666 | 1,694 | 1,100 |
| 2025/03/12 | 1,663 | 1,677 | 1,652 | 1,677 | 2,300 |
| 2025/03/11 | 1,675 | 1,696 | 1,655 | 1,680 | 2,500 |
| 2025/03/10 | 1,674 | 1,707 | 1,674 | 1,677 | 3,700 |
| 2025/03/07 | 1,680 | 1,695 | 1,665 | 1,666 | 2,100 |
| 2025/03/06 | 1,675 | 1,705 | 1,675 | 1,680 | 2,200 |
| 2025/03/05 | 1,700 | 1,700 | 1,690 | 1,690 | 1,600 |
| 2025/03/04 | 1,691 | 1,708 | 1,646 | 1,708 | 2,700 |
| 2025/03/03 | 1,670 | 1,712 | 1,649 | 1,691 | 5,600 |
| 2025/02/28 | 1,688 | 1,688 | 1,648 | 1,649 | 5,400 |
| 2025/02/27 | 1,679 | 1,690 | 1,667 | 1,690 | 2,800 |
| 2025/02/26 | 1,685 | 1,685 | 1,661 | 1,676 | 3,400 |
| 2025/02/25 | 1,719 | 1,719 | 1,689 | 1,689 | 4,200 |
| 2025/02/21 | 1,724 | 1,724 | 1,681 | 1,719 | 4,700 |
| 2025/02/20 | 1,684 | 1,699 | 1,659 | 1,696 | 2,900 |
| 2025/02/19 | 1,683 | 1,712 | 1,660 | 1,684 | 14,500 |
| 2025/02/18 | 1,685 | 1,697 | 1,660 | 1,669 | 6,300 |
| 2025/02/17 | 1,608 | 1,700 | 1,600 | 1,665 | 31,300 |
| 2025/02/14 | 1,622 | 1,670 | 1,601 | 1,670 | 14,900 |
| 2025/02/13 | 1,650 | 1,650 | 1,630 | 1,635 | 4,000 |
| 2025/02/12 | 1,611 | 1,638 | 1,611 | 1,625 | 9,000 |
| 2025/02/10 | 1,622 | 1,636 | 1,600 | 1,620 | 6,600 |
| 2025/02/07 | 1,634 | 1,634 | 1,595 | 1,627 | 2,700 |
| 2025/02/06 | 1,586 | 1,624 | 1,576 | 1,597 | 9,700 |
| 2025/02/05 | 1,579 | 1,587 | 1,567 | 1,586 | 4,000 |
| 2025/02/04 | 1,580 | 1,581 | 1,567 | 1,578 | 5,100 |
| 2025/02/03 | 1,576 | 1,580 | 1,566 | 1,576 | 2,100 |
| 2025/01/31 | 1,569 | 1,580 | 1,561 | 1,574 | 4,300 |
| 2025/01/30 | 1,537 | 1,579 | 1,537 | 1,569 | 2,600 |
| 2025/01/29 | 1,536 | 1,546 | 1,536 | 1,537 | 2,500 |
| 2025/01/28 | 1,546 | 1,548 | 1,536 | 1,536 | 1,700 |
| 2025/01/27 | 1,570 | 1,570 | 1,546 | 1,546 | 3,300 |
| 2025/01/24 | 1,531 | 1,543 | 1,528 | 1,535 | 1,200 |
| 2025/01/23 | 1,545 | 1,545 | 1,529 | 1,530 | 3,800 |
| 2025/01/22 | 1,540 | 1,545 | 1,521 | 1,545 | 5,700 |
| 2025/01/21 | 1,547 | 1,547 | 1,521 | 1,530 | 3,200 |
| 2025/01/20 | 1,521 | 1,527 | 1,510 | 1,523 | 5,900 |
| 2025/01/17 | 1,518 | 1,518 | 1,506 | 1,507 | 5,100 |
| 2025/01/16 | 1,527 | 1,527 | 1,508 | 1,508 | 6,400 |
| 2025/01/15 | 1,515 | 1,523 | 1,512 | 1,512 | 7,100 |
| 2025/01/14 | 1,516 | 1,524 | 1,502 | 1,515 | 5,700 |
| 2025/01/10 | 1,508 | 1,527 | 1,505 | 1,519 | 12,900 |
| 2025/01/09 | 1,532 | 1,537 | 1,509 | 1,518 | 21,400 |
| 2025/01/08 | 1,535 | 1,544 | 1,505 | 1,532 | 10,400 |
| 2025/01/07 | 1,524 | 1,574 | 1,503 | 1,523 | 17,400 |
| 2025/01/06 | 1,521 | 1,578 | 1,503 | 1,509 | 28,300 |
| 2024/12/30 | 1,515 | 1,515 | 1,480 | 1,492 | 33,000 |
| 2024/12/27 | 1,414 | 1,485 | 1,408 | 1,485 | 70,100 |
| 2024/12/26 | 1,500 | 1,530 | 1,434 | 1,457 | 426,800 |
| 2024/12/25 | 1,251 | 1,260 | 1,224 | 1,230 | 42,700 |
| 2024/12/24 | 1,297 | 1,300 | 1,238 | 1,268 | 84,000 |
| 2024/12/23 | 1,418 | 1,483 | 1,271 | 1,274 | 291,000 |
| 2024/12/20 | 1,663 | 2,063 | 1,405 | 1,418 | 1,525,900 |
| 2024/12/19 | 1,326 | 1,663 | 1,325 | 1,663 | 812,500 |
| 2024/12/18 | 1,399 | 1,613 | 1,263 | 1,363 | 212,500 |
| 2024/12/17 | 1,227 | 1,477 | 1,210 | 1,370 | 493,100 |
| 2024/12/16 | 1,177 | 1,177 | 1,177 | 1,177 | 700 |
| 2024/12/13 | 1,181 | 1,200 | 1,177 | 1,177 | 800 |
| 2024/12/12 | 1,156 | 1,200 | 1,156 | 1,200 | 2,900 |
| 2024/12/11 | 1,154 | 1,184 | 1,154 | 1,156 | 700 |
| 2024/12/10 | 1,192 | 1,192 | 1,153 | 1,153 | 600 |
| 2024/12/09 | 1,194 | 1,194 | 1,192 | 1,192 | 200 |
| 2024/12/06 | 1,200 | 1,200 | 1,194 | 1,194 | 500 |
| 2024/12/05 | 1,194 | 1,204 | 1,185 | 1,194 | 1,600 |
| 2024/12/04 | 1,173 | 1,194 | 1,164 | 1,194 | 800 |
| 2024/12/03 | 1,195 | 1,196 | 1,166 | 1,174 | 1,800 |
| 2024/12/02 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2024/11/29 | 1,158 | 1,197 | 1,140 | 1,186 | 5,300 |
| 2024/11/28 | 1,170 | 1,188 | 1,163 | 1,188 | 500 |
| 2024/11/27 | 1,180 | 1,195 | 1,165 | 1,170 | 1,100 |
| 2024/11/26 | 1,200 | 1,200 | 1,163 | 1,180 | 2,600 |
| 2024/11/25 | 1,147 | 1,215 | 1,147 | 1,215 | 5,700 |
| 2024/11/22 | 1,150 | 1,150 | 1,142 | 1,150 | 400 |
| 2024/11/21 | 1,151 | 1,151 | 1,145 | 1,150 | 24,200 |
| 2024/11/20 | 1,149 | 1,160 | 1,148 | 1,151 | 1,000 |
| 2024/11/19 | 1,151 | 1,152 | 1,151 | 1,152 | 200 |
| 2024/11/18 | 1,156 | 1,156 | 1,151 | 1,151 | 2,400 |
| 2024/11/15 | 1,160 | 1,160 | 1,155 | 1,156 | 500 |
| 2024/11/14 | 1,151 | 1,160 | 1,151 | 1,154 | 900 |
| 2024/11/13 | 1,155 | 1,155 | 1,151 | 1,151 | 700 |
| 2024/11/12 | 1,180 | 1,201 | 1,156 | 1,181 | 4,100 |
| 2024/11/11 | 1,196 | 1,213 | 1,181 | 1,181 | 4,300 |
| 2024/11/08 | 1,245 | 1,291 | 1,220 | 1,280 | 5,100 |
| 2024/11/07 | 1,190 | 1,223 | 1,190 | 1,223 | 400 |
| 2024/11/06 | 1,240 | 1,240 | 1,219 | 1,220 | 1,300 |
| 2024/11/05 | 1,200 | 1,219 | 1,200 | 1,219 | 300 |
| 2024/10/31 | 1,209 | 1,239 | 1,189 | 1,210 | 1,500 |
| 2024/10/30 | 1,167 | 1,179 | 1,167 | 1,179 | 500 |
| 2024/10/28 | 1,152 | 1,155 | 1,148 | 1,155 | 500 |
| 2024/10/25 | 1,176 | 1,180 | 1,137 | 1,155 | 1,200 |
| 2024/10/24 | 1,194 | 1,194 | 1,176 | 1,176 | 1,500 |
| 2024/10/23 | 1,222 | 1,222 | 1,203 | 1,203 | 500 |
| 2024/10/22 | 1,223 | 1,223 | 1,223 | 1,223 | 100 |
| 2024/10/18 | 1,229 | 1,244 | 1,229 | 1,244 | 200 |
| 2024/10/17 | 1,259 | 1,259 | 1,259 | 1,259 | 200 |
| 2024/10/16 | 1,222 | 1,260 | 1,160 | 1,259 | 4,400 |
| 2024/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2024/10/11 | 1,258 | 1,258 | 1,240 | 1,240 | 600 |
| 2024/10/10 | 1,279 | 1,279 | 1,270 | 1,270 | 300 |
| 2024/10/09 | 1,225 | 1,258 | 1,225 | 1,253 | 1,000 |
| 2024/10/08 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2024/10/07 | 1,284 | 1,284 | 1,241 | 1,241 | 1,200 |
| 2024/10/04 | 1,274 | 1,279 | 1,258 | 1,276 | 3,900 |
| 2024/10/03 | 1,269 | 1,269 | 1,239 | 1,250 | 600 |
| 2024/10/02 | 1,272 | 1,272 | 1,220 | 1,248 | 2,200 |