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
2023/12/29 1,318 1,380 1,296 1,360 3,900
2023/12/28 1,300 1,302 1,270 1,288 3,800
2023/12/27 1,232 1,299 1,232 1,298 4,300
2023/12/26 1,229 1,232 1,202 1,232 2,400
2023/12/25 1,247 1,247 1,210 1,230 3,800
2023/12/22 1,215 1,247 1,215 1,247 700
2023/12/21 1,220 1,220 1,214 1,214 200
2023/12/20 1,229 1,265 1,229 1,250 4,900
2023/12/19 1,197 1,228 1,197 1,228 400
2023/12/18 1,195 1,195 1,195 1,195 200
2023/12/15 1,175 1,195 1,170 1,195 3,100
2023/12/14 1,175 1,180 1,175 1,180 2,400
2023/12/13 1,180 1,180 1,174 1,175 1,500
2023/12/12 1,198 1,198 1,180 1,180 3,700
2023/12/11 1,208 1,209 1,195 1,200 1,300
2023/12/08 1,210 1,210 1,193 1,208 1,200
2023/12/07 1,211 1,219 1,190 1,218 700
2023/12/06 1,206 1,220 1,180 1,211 3,500
2023/12/05 1,226 1,226 1,210 1,225 800
2023/12/04 1,220 1,229 1,218 1,229 1,300
2023/12/01 1,250 1,260 1,220 1,221 3,000
2023/11/30 1,284 1,287 1,275 1,275 1,100
2023/11/29 1,266 1,275 1,260 1,275 600
2023/11/28 1,263 1,284 1,263 1,284 800
2023/11/27 1,229 1,291 1,229 1,286 2,900
2023/11/24 1,217 1,225 1,216 1,220 1,700
2023/11/22 1,201 1,218 1,197 1,217 2,200
2023/11/21 1,190 1,207 1,187 1,200 2,200
2023/11/20 1,188 1,207 1,186 1,205 2,500
2023/11/17 1,217 1,217 1,190 1,190 2,200
2023/11/16 1,194 1,200 1,190 1,195 1,700
2023/11/15 1,259 1,259 1,201 1,224 3,900
2023/11/14 1,260 1,260 1,260 1,260 400
2023/11/13 1,339 1,349 1,205 1,260 8,400
2023/11/10 1,306 1,347 1,301 1,309 5,100
2023/11/09 1,250 1,300 1,245 1,300 2,800
2023/11/08 1,247 1,259 1,247 1,251 2,800
2023/11/07 1,219 1,246 1,219 1,246 900
2023/11/06 1,210 1,235 1,210 1,230 2,500
2023/11/02 1,192 1,220 1,192 1,210 2,200
2023/10/31 1,181 1,208 1,166 1,204 4,600
2023/10/30 1,184 1,192 1,151 1,151 3,000
2023/10/27 1,152 1,184 1,151 1,184 1,000
2023/10/26 1,175 1,188 1,169 1,169 2,900
2023/10/25 1,222 1,222 1,177 1,177 1,600
2023/10/24 1,229 1,229 1,182 1,201 2,200
2023/10/23 1,193 1,212 1,171 1,205 1,700
2023/10/20 1,225 1,236 1,197 1,198 800
2023/10/19 1,186 1,239 1,186 1,236 1,400
2023/10/18 1,157 1,246 1,157 1,246 10,000
2023/10/17 1,147 1,185 1,077 1,150 29,200
2023/10/16 1,249 1,249 1,242 1,242 3,800
2023/10/13 1,268 1,268 1,227 1,229 6,200
2023/10/12 1,259 1,261 1,236 1,261 500
2023/10/11 1,253 1,256 1,253 1,256 200
2023/10/10 1,241 1,251 1,233 1,251 2,200
2023/10/06 1,259 1,259 1,235 1,235 300
2023/10/05 1,246 1,250 1,230 1,236 3,200
2023/10/04 1,275 1,275 1,241 1,241 2,400
2023/10/03 1,300 1,327 1,290 1,290 1,300
2023/10/02 1,310 1,310 1,310 1,310 100
2023/09/29 1,343 1,343 1,315 1,320 1,600
2023/09/28 1,310 1,320 1,298 1,320 3,100
2023/09/27 1,381 1,381 1,360 1,370 3,900
2023/09/26 1,352 1,379 1,352 1,369 4,200
2023/09/25 1,350 1,364 1,340 1,364 1,700
2023/09/22 1,338 1,363 1,338 1,350 3,100
2023/09/21 1,359 1,359 1,327 1,336 2,000
2023/09/20 1,350 1,359 1,349 1,359 2,400
2023/09/19 1,320 1,360 1,320 1,349 3,600
2023/09/15 1,330 1,330 1,307 1,320 7,300
2023/09/14 1,345 1,345 1,333 1,336 2,500
2023/09/13 1,315 1,344 1,315 1,344 2,600
2023/09/12 1,310 1,332 1,310 1,315 2,300
2023/09/11 1,339 1,339 1,310 1,311 3,400
2023/09/08 1,321 1,330 1,321 1,328 1,100
2023/09/07 1,350 1,350 1,318 1,328 4,200
2023/09/06 1,335 1,376 1,320 1,331 7,100
2023/09/05 1,340 1,346 1,325 1,344 2,500
2023/09/04 1,333 1,344 1,332 1,333 1,900
2023/09/01 1,355 1,361 1,333 1,333 2,600
2023/08/31 1,317 1,389 1,317 1,379 9,400
2023/08/30 1,291 1,316 1,291 1,304 2,600
2023/08/29 1,256 1,297 1,256 1,287 3,300
2023/08/28 1,305 1,313 1,275 1,278 2,400
2023/08/25 1,291 1,326 1,291 1,305 4,100
2023/08/24 1,270 1,332 1,268 1,320 6,300
2023/08/23 1,268 1,294 1,261 1,271 3,500
2023/08/22 1,252 1,267 1,251 1,263 3,200
2023/08/21 1,217 1,259 1,204 1,252 7,200
2023/08/18 1,215 1,233 1,205 1,229 3,000
2023/08/17 1,246 1,246 1,203 1,222 13,000
2023/08/16 1,276 1,282 1,225 1,248 13,700
2023/08/15 1,311 1,320 1,271 1,277 14,000
2023/08/14 1,300 1,336 1,282 1,309 37,100
2023/08/10 1,629 1,629 1,599 1,600 1,700
2023/08/09 1,582 1,629 1,560 1,610 4,300
2023/08/08 1,565 1,566 1,560 1,566 900
2023/08/07 1,555 1,570 1,555 1,562 1,300
2023/08/04 1,567 1,575 1,564 1,573 3,800
2023/08/03 1,591 1,591 1,571 1,577 2,600
2023/08/02 1,601 1,631 1,590 1,602 10,300
2023/08/01 1,630 1,663 1,630 1,631 13,900
2023/07/31 1,721 1,721 1,710 1,710 2,800
2023/07/28 1,688 1,719 1,688 1,709 1,600
2023/07/27 1,659 1,728 1,651 1,728 4,700
2023/07/26 1,696 1,696 1,653 1,672 11,500
2023/07/25 1,750 1,750 1,704 1,704 3,100
2023/07/24 1,808 1,808 1,731 1,750 10,000
2023/07/21 1,823 1,827 1,807 1,808 3,500
2023/07/20 1,889 1,889 1,838 1,847 4,200
2023/07/19 1,841 1,891 1,833 1,891 18,300
2023/07/18 1,829 1,829 1,772 1,816 3,600
2023/07/14 1,728 1,749 1,720 1,749 5,900
2023/07/13 1,711 1,739 1,696 1,728 7,800
2023/07/12 1,836 1,836 1,713 1,719 14,400
2023/07/11 1,880 1,880 1,835 1,836 3,200
2023/07/10 1,913 1,917 1,835 1,850 11,200
2023/07/07 1,779 1,847 1,750 1,835 12,200
2023/07/06 1,747 1,830 1,722 1,810 15,600
2023/07/05 1,710 1,746 1,680 1,746 12,700
2023/07/04 1,738 1,738 1,690 1,690 8,900
2023/07/03 1,710 1,725 1,685 1,698 15,000
2023/06/30 1,684 1,684 1,630 1,641 6,400
2023/06/29 1,676 1,676 1,639 1,665 8,500
2023/06/28 1,648 1,670 1,630 1,650 5,900
2023/06/27 1,645 1,694 1,630 1,644 7,100
2023/06/26 1,649 1,737 1,626 1,634 20,000
2023/06/23 1,615 1,630 1,590 1,600 4,700
2023/06/22 1,607 1,618 1,582 1,615 4,300
2023/06/21 1,587 1,610 1,587 1,599 3,300
2023/06/20 1,596 1,615 1,565 1,596 5,100
2023/06/19 1,567 1,596 1,551 1,590 6,500
2023/06/16 1,530 1,555 1,510 1,555 3,200
2023/06/15 1,559 1,559 1,534 1,534 1,600
2023/06/14 1,569 1,575 1,556 1,556 2,600
2023/06/13 1,591 1,595 1,563 1,573 3,800
2023/06/12 1,550 1,607 1,528 1,599 8,100
2023/06/09 1,522 1,537 1,512 1,535 3,900
2023/06/08 1,512 1,521 1,507 1,521 1,500
2023/06/07 1,503 1,520 1,496 1,513 2,800
2023/06/06 1,508 1,510 1,504 1,510 1,500
2023/06/05 1,500 1,521 1,490 1,504 4,800
2023/06/02 1,482 1,510 1,475 1,500 2,400
2023/06/01 1,510 1,517 1,480 1,482 2,600
2023/05/31 1,532 1,532 1,505 1,518 2,000
2023/05/30 1,530 1,530 1,501 1,510 2,000
2023/05/29 1,538 1,540 1,505 1,518 2,700
2023/05/26 1,505 1,532 1,495 1,520 2,800
2023/05/25 1,495 1,510 1,494 1,509 1,500
2023/05/24 1,493 1,514 1,492 1,492 4,100
2023/05/23 1,529 1,535 1,500 1,500 3,900
2023/05/22 1,480 1,550 1,480 1,514 14,700
2023/05/19 1,475 1,475 1,451 1,451 2,000
2023/05/18 1,452 1,478 1,435 1,435 5,000
2023/05/17 1,427 1,449 1,427 1,449 4,400
2023/05/16 1,430 1,440 1,419 1,420 7,100
2023/05/15 1,441 1,441 1,420 1,431 7,800
2023/05/12 1,470 1,472 1,454 1,456 2,000
2023/05/11 1,460 1,465 1,460 1,465 500
2023/05/10 1,466 1,472 1,464 1,465 1,600
2023/05/09 1,455 1,475 1,455 1,464 4,000
2023/05/08 1,455 1,463 1,442 1,463 5,900
2023/05/02 1,470 1,471 1,442 1,465 6,500
2023/05/01 1,472 1,480 1,450 1,480 7,600
2023/04/28 1,478 1,478 1,447 1,468 4,600
2023/04/27 1,450 1,468 1,443 1,451 4,900
2023/04/26 1,460 1,474 1,449 1,451 12,600
2023/04/25 1,486 1,486 1,470 1,470 6,100
2023/04/24 1,482 1,491 1,467 1,490 4,300
2023/04/21 1,501 1,501 1,484 1,487 6,500
2023/04/20 1,510 1,517 1,490 1,500 6,000
2023/04/19 1,519 1,519 1,500 1,510 3,300
2023/04/18 1,503 1,519 1,488 1,519 17,600
2023/04/17 1,527 1,540 1,521 1,540 3,200
2023/04/14 1,544 1,544 1,515 1,528 2,000
2023/04/13 1,520 1,528 1,510 1,528 2,400
2023/04/12 1,532 1,540 1,519 1,519 1,200
2023/04/11 1,527 1,530 1,522 1,523 1,300
2023/04/10 1,525 1,528 1,513 1,528 700
2023/04/07 1,538 1,546 1,521 1,521 3,600
2023/04/06 1,551 1,559 1,540 1,556 1,100
2023/04/05 1,547 1,564 1,544 1,564 1,100
2023/04/04 1,538 1,558 1,538 1,558 1,400
2023/04/03 1,536 1,550 1,536 1,550 700
2023/03/31 1,545 1,545 1,520 1,532 1,800
2023/03/30 1,540 1,573 1,505 1,505 3,300
2023/03/29 1,577 1,577 1,530 1,537 1,200
2023/03/28 1,560 1,576 1,537 1,537 1,800
2023/03/27 1,577 1,577 1,551 1,551 2,100
2023/03/24 1,525 1,557 1,525 1,549 1,700
2023/03/23 1,514 1,565 1,501 1,565 6,800
2023/03/22 1,518 1,545 1,515 1,515 1,700
2023/03/20 1,537 1,537 1,503 1,503 2,000
2023/03/17 1,460 1,510 1,460 1,500 3,900
2023/03/16 1,478 1,478 1,427 1,450 3,700
2023/03/15 1,501 1,501 1,480 1,480 1,400
2023/03/14 1,505 1,505 1,470 1,480 3,800
2023/03/13 1,514 1,546 1,470 1,535 5,700
2023/03/10 1,548 1,548 1,512 1,524 2,200
2023/03/09 1,552 1,559 1,540 1,548 2,400
2023/03/08 1,566 1,566 1,545 1,564 800
2023/03/07 1,527 1,574 1,527 1,551 2,000
2023/03/06 1,559 1,559 1,526 1,545 2,700
2023/03/03 1,549 1,558 1,520 1,537 3,200
2023/03/02 1,540 1,549 1,529 1,548 2,300
2023/03/01 1,512 1,545 1,512 1,541 2,200
2023/02/28 1,513 1,523 1,511 1,511 1,200
2023/02/27 1,519 1,526 1,505 1,519 1,800
2023/02/24 1,532 1,558 1,494 1,494 7,200
2023/02/22 1,571 1,571 1,510 1,515 8,300
2023/02/21 1,567 1,586 1,567 1,586 2,400
2023/02/20 1,573 1,573 1,541 1,550 1,700
2023/02/17 1,512 1,562 1,512 1,538 4,800
2023/02/16 1,465 1,579 1,465 1,511 9,000
2023/02/15 1,472 1,480 1,421 1,449 9,900
2023/02/14 1,499 1,514 1,461 1,499 6,500
2023/02/13 1,583 1,585 1,495 1,506 14,900
2023/02/10 1,669 1,669 1,650 1,652 3,200
2023/02/09 1,647 1,670 1,637 1,670 1,900
2023/02/08 1,684 1,684 1,622 1,637 1,400
2023/02/07 1,707 1,712 1,611 1,658 6,700
2023/02/06 1,723 1,742 1,703 1,710 5,500
2023/02/03 1,773 1,773 1,712 1,745 2,700
2023/02/02 1,770 1,793 1,766 1,793 700
2023/02/01 1,762 1,762 1,759 1,759 200
2023/01/31 1,790 1,798 1,771 1,798 700
2023/01/30 1,780 1,799 1,766 1,790 3,200
2023/01/27 1,777 1,777 1,755 1,760 1,100
2023/01/26 1,769 1,785 1,765 1,785 1,600
2023/01/25 1,790 1,798 1,765 1,769 1,900
2023/01/24 1,793 1,797 1,775 1,791 2,500
2023/01/23 1,740 1,779 1,730 1,763 3,500
2023/01/20 1,729 1,750 1,716 1,748 2,000
2023/01/19 1,719 1,738 1,718 1,730 1,300
2023/01/18 1,724 1,765 1,703 1,740 2,500
2023/01/17 1,808 1,809 1,701 1,739 6,200
2023/01/16 1,699 1,790 1,692 1,780 13,700
2023/01/13 1,660 1,693 1,660 1,664 2,300
2023/01/12 1,675 1,675 1,630 1,660 2,700
2023/01/11 1,674 1,684 1,654 1,675 2,700
2023/01/10 1,700 1,700 1,631 1,674 4,000
2023/01/06 1,564 1,700 1,547 1,700 9,400
2023/01/05 1,542 1,559 1,539 1,544 3,100
2023/01/04 1,585 1,585 1,540 1,541 3,800

このページの先頭へ