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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,547 | 1,570 | 1,527 | 1,558 | 2,400 |
| 2022/12/29 | 1,491 | 1,610 | 1,488 | 1,553 | 8,600 |
| 2022/12/28 | 1,504 | 1,505 | 1,440 | 1,461 | 16,700 |
| 2022/12/27 | 1,497 | 1,555 | 1,480 | 1,495 | 14,200 |
| 2022/12/26 | 1,525 | 1,525 | 1,468 | 1,479 | 11,100 |
| 2022/12/23 | 1,550 | 1,550 | 1,507 | 1,524 | 12,500 |
| 2022/12/22 | 1,582 | 1,615 | 1,561 | 1,561 | 6,600 |
| 2022/12/21 | 1,628 | 1,628 | 1,561 | 1,591 | 6,800 |
| 2022/12/20 | 1,762 | 1,762 | 1,619 | 1,628 | 18,300 |
| 2022/12/19 | 1,830 | 1,830 | 1,721 | 1,779 | 9,200 |
| 2022/12/16 | 1,838 | 1,839 | 1,820 | 1,821 | 5,700 |
| 2022/12/15 | 1,830 | 1,864 | 1,815 | 1,864 | 6,800 |
| 2022/12/14 | 1,852 | 1,855 | 1,832 | 1,832 | 4,600 |
| 2022/12/13 | 1,897 | 1,897 | 1,853 | 1,855 | 2,000 |
| 2022/12/12 | 1,858 | 1,900 | 1,850 | 1,859 | 4,800 |
| 2022/12/09 | 1,851 | 1,880 | 1,836 | 1,858 | 3,200 |
| 2022/12/08 | 1,911 | 1,911 | 1,851 | 1,851 | 3,800 |
| 2022/12/07 | 1,874 | 1,915 | 1,852 | 1,900 | 4,000 |
| 2022/12/06 | 1,850 | 1,934 | 1,831 | 1,900 | 10,200 |
| 2022/12/05 | 2,010 | 2,010 | 1,820 | 1,852 | 24,100 |
| 2022/12/02 | 2,060 | 2,060 | 1,986 | 1,997 | 16,600 |
| 2022/12/01 | 2,132 | 2,132 | 2,070 | 2,070 | 13,200 |
| 2022/11/30 | 2,136 | 2,137 | 2,115 | 2,121 | 3,700 |
| 2022/11/29 | 2,135 | 2,135 | 2,100 | 2,126 | 6,700 |
| 2022/11/28 | 2,161 | 2,169 | 2,097 | 2,124 | 13,200 |
| 2022/11/25 | 2,160 | 2,174 | 2,158 | 2,162 | 4,500 |
| 2022/11/24 | 2,219 | 2,219 | 2,155 | 2,160 | 14,500 |
| 2022/11/22 | 2,239 | 2,239 | 2,164 | 2,219 | 8,500 |
| 2022/11/21 | 2,278 | 2,280 | 2,203 | 2,228 | 12,500 |
| 2022/11/18 | 2,125 | 2,249 | 2,125 | 2,249 | 18,400 |
| 2022/11/17 | 2,118 | 2,154 | 2,060 | 2,125 | 11,800 |
| 2022/11/16 | 2,163 | 2,163 | 2,080 | 2,143 | 12,800 |
| 2022/11/15 | 2,099 | 2,172 | 2,072 | 2,163 | 13,600 |
| 2022/11/14 | 2,172 | 2,172 | 2,048 | 2,080 | 21,900 |
| 2022/11/11 | 2,309 | 2,313 | 2,190 | 2,191 | 32,900 |
| 2022/11/10 | 2,340 | 2,456 | 2,308 | 2,308 | 30,700 |
| 2022/11/09 | 2,286 | 2,377 | 2,269 | 2,365 | 25,000 |
| 2022/11/08 | 2,250 | 2,280 | 2,230 | 2,241 | 14,900 |
| 2022/11/07 | 2,287 | 2,287 | 2,210 | 2,276 | 19,200 |
| 2022/11/04 | 2,341 | 2,345 | 2,242 | 2,242 | 39,800 |
| 2022/11/02 | 2,546 | 2,546 | 2,356 | 2,374 | 50,300 |
| 2022/11/01 | 2,505 | 2,550 | 2,456 | 2,545 | 48,200 |
| 2022/10/31 | 2,485 | 2,495 | 2,424 | 2,495 | 21,600 |
| 2022/10/28 | 2,460 | 2,558 | 2,424 | 2,448 | 49,100 |
| 2022/10/27 | 2,580 | 2,620 | 2,492 | 2,492 | 65,900 |
| 2022/10/26 | 2,814 | 2,814 | 2,566 | 2,566 | 197,200 |
| 2022/10/25 | 2,661 | 2,915 | 2,631 | 2,864 | 263,800 |
| 2022/10/24 | 2,891 | 2,985 | 2,678 | 2,698 | 296,600 |
| 2022/10/21 | 3,035 | 3,175 | 2,824 | 2,887 | 1,199,400 |
| 2022/10/20 | 4,155 | 4,245 | 3,455 | 3,455 | 1,689,500 |