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
2026/06/17 499 503 493 499 15,300
2026/06/16 504 508 501 502 7,800
2026/06/15 513 515 502 510 6,500
2026/06/12 500 510 500 508 2,600
2026/06/11 508 515 499 500 10,800
2026/06/10 499 513 499 504 6,900
2026/06/09 514 514 498 500 8,000
2026/06/08 501 519 498 505 8,000
2026/06/05 499 518 498 498 14,400
2026/06/04 503 510 498 502 15,700
2026/06/03 509 509 493 504 7,900
2026/06/02 506 507 498 505 9,500
2026/06/01 531 531 505 507 8,600
2026/05/29 542 542 521 521 6,900
2026/05/27 560 580 536 542 5,900
2026/05/26 564 568 560 561 3,100
2026/05/25 613 613 553 554 9,400
2026/05/22 558 600 558 583 5,700
2026/05/21 542 589 534 560 13,000
2026/05/20 535 543 520 535 11,600
2026/05/19 533 555 510 540 29,500
2026/05/18 486 505 486 487 72,100
2026/05/15 632 632 583 585 7,100
2026/05/14 630 645 601 632 13,200
2026/05/13 579 647 575 621 15,600
2026/05/12 650 650 581 581 22,600
2026/05/11 646 660 641 650 5,900
2026/05/08 660 665 642 643 15,200
2026/05/07 687 700 675 676 9,100
2026/05/01 693 694 674 680 5,500
2026/04/30 673 683 673 673 3,100
2026/04/28 673 683 673 673 5,400
2026/04/27 684 698 676 676 8,100
2026/04/24 729 729 691 709 30,000
2026/04/23 709 719 706 719 4,100
2026/04/22 711 711 705 706 5,100
2026/04/21 728 739 715 715 4,400
2026/04/20 728 740 716 722 2,900
2026/04/17 715 718 712 713 5,300
2026/04/16 717 729 711 720 3,800
2026/04/15 731 738 716 716 3,000
2026/04/14 712 735 701 716 3,100
2026/04/13 718 723 710 723 8,400
2026/04/10 732 742 720 721 6,900
2026/04/09 740 740 731 731 5,500
2026/04/08 731 754 731 739 2,500
2026/04/07 754 765 732 739 3,300
2026/04/06 772 772 750 754 4,400
2026/04/03 750 767 750 761 3,300
2026/03/27 2,230 2,280 2,200 2,280 3,200
2026/03/26 2,276 2,276 2,232 2,232 2,900
2026/03/25 2,278 2,278 2,203 2,268 4,100
2026/03/24 2,203 2,242 2,203 2,228 900
2026/03/23 2,132 2,234 2,132 2,187 9,300
2026/03/19 2,231 2,282 2,231 2,282 1,600
2026/03/18 2,220 2,318 2,176 2,267 4,100
2026/03/17 2,165 2,191 2,165 2,170 1,300
2026/03/16 2,161 2,199 2,158 2,162 2,400
2026/03/13 2,185 2,190 2,185 2,190 500
2026/03/12 2,205 2,205 2,157 2,175 1,100
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

このページの先頭へ