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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/01 | 1,248 | 1,248 | 1,248 | 1,248 | 300 |
| 2024/09/30 | 1,260 | 1,260 | 1,222 | 1,225 | 1,500 |
| 2024/09/27 | 1,215 | 1,260 | 1,205 | 1,260 | 6,600 |
| 2024/09/26 | 1,279 | 1,290 | 1,258 | 1,281 | 5,400 |
| 2024/09/25 | 1,240 | 1,269 | 1,222 | 1,269 | 3,400 |
| 2024/09/24 | 1,284 | 1,284 | 1,260 | 1,260 | 1,300 |
| 2024/09/20 | 1,276 | 1,286 | 1,216 | 1,277 | 3,300 |
| 2024/09/19 | 1,254 | 1,300 | 1,254 | 1,276 | 4,000 |
| 2024/09/18 | 1,286 | 1,286 | 1,284 | 1,284 | 300 |
| 2024/09/17 | 1,283 | 1,283 | 1,270 | 1,282 | 1,900 |
| 2024/09/13 | 1,231 | 1,262 | 1,221 | 1,262 | 1,600 |
| 2024/09/12 | 1,250 | 1,260 | 1,238 | 1,260 | 700 |
| 2024/09/11 | 1,256 | 1,269 | 1,241 | 1,267 | 2,100 |
| 2024/09/10 | 1,252 | 1,261 | 1,252 | 1,261 | 600 |
| 2024/09/09 | 1,282 | 1,282 | 1,216 | 1,276 | 2,900 |
| 2024/09/06 | 1,253 | 1,266 | 1,240 | 1,252 | 1,900 |
| 2024/09/05 | 1,286 | 1,298 | 1,269 | 1,269 | 1,500 |
| 2024/09/04 | 1,268 | 1,269 | 1,235 | 1,256 | 5,700 |
| 2024/09/03 | 1,279 | 1,324 | 1,251 | 1,252 | 6,400 |
| 2024/09/02 | 1,251 | 1,288 | 1,251 | 1,287 | 3,900 |
| 2024/08/30 | 1,238 | 1,251 | 1,224 | 1,251 | 4,200 |
| 2024/08/29 | 1,213 | 1,227 | 1,213 | 1,213 | 1,200 |
| 2024/08/28 | 1,205 | 1,228 | 1,138 | 1,213 | 3,800 |
| 2024/08/27 | 1,178 | 1,222 | 1,177 | 1,214 | 4,600 |
| 2024/08/26 | 1,126 | 1,188 | 1,120 | 1,188 | 3,800 |
| 2024/08/23 | 1,121 | 1,125 | 1,117 | 1,120 | 600 |
| 2024/08/22 | 1,119 | 1,134 | 1,117 | 1,127 | 3,100 |
| 2024/08/21 | 1,105 | 1,120 | 1,105 | 1,119 | 1,000 |
| 2024/08/20 | 1,093 | 1,125 | 1,093 | 1,117 | 2,200 |
| 2024/08/19 | 1,104 | 1,108 | 1,086 | 1,087 | 1,800 |
| 2024/08/16 | 1,109 | 1,136 | 1,094 | 1,103 | 5,700 |
| 2024/08/15 | 1,119 | 1,119 | 1,094 | 1,094 | 7,400 |
| 2024/08/14 | 1,058 | 1,149 | 1,031 | 1,149 | 16,000 |
| 2024/08/13 | 1,007 | 1,087 | 1,000 | 1,058 | 16,000 |
| 2024/08/09 | 970 | 980 | 948 | 962 | 6,000 |
| 2024/08/08 | 965 | 979 | 925 | 948 | 4,400 |
| 2024/08/07 | 885 | 981 | 885 | 969 | 22,500 |
| 2024/08/06 | 871 | 937 | 871 | 936 | 12,700 |
| 2024/08/05 | 1,065 | 1,065 | 856 | 856 | 50,200 |
| 2024/08/02 | 1,248 | 1,260 | 1,155 | 1,155 | 10,100 |
| 2024/08/01 | 1,272 | 1,298 | 1,257 | 1,258 | 4,500 |
| 2024/07/31 | 1,307 | 1,310 | 1,256 | 1,289 | 4,400 |
| 2024/07/30 | 1,268 | 1,289 | 1,247 | 1,277 | 4,600 |
| 2024/07/29 | 1,261 | 1,292 | 1,234 | 1,268 | 4,000 |
| 2024/07/26 | 1,237 | 1,270 | 1,237 | 1,270 | 2,300 |
| 2024/07/25 | 1,260 | 1,291 | 1,247 | 1,257 | 5,400 |
| 2024/07/24 | 1,291 | 1,294 | 1,260 | 1,282 | 2,500 |
| 2024/07/23 | 1,257 | 1,286 | 1,257 | 1,284 | 2,500 |
| 2024/07/22 | 1,310 | 1,310 | 1,225 | 1,263 | 15,100 |
| 2024/07/19 | 1,312 | 1,322 | 1,295 | 1,322 | 1,800 |
| 2024/07/18 | 1,382 | 1,413 | 1,319 | 1,342 | 12,500 |
| 2024/07/17 | 1,321 | 1,396 | 1,321 | 1,396 | 6,600 |
| 2024/07/16 | 1,329 | 1,330 | 1,306 | 1,328 | 1,700 |
| 2024/07/12 | 1,341 | 1,341 | 1,266 | 1,329 | 9,500 |
| 2024/07/11 | 1,334 | 1,344 | 1,240 | 1,344 | 13,600 |
| 2024/07/10 | 1,393 | 1,393 | 1,325 | 1,351 | 10,200 |
| 2024/07/09 | 1,384 | 1,399 | 1,377 | 1,390 | 3,400 |
| 2024/07/08 | 1,425 | 1,425 | 1,381 | 1,381 | 14,700 |
| 2024/07/05 | 1,450 | 1,450 | 1,406 | 1,419 | 7,900 |
| 2024/07/04 | 1,410 | 1,600 | 1,393 | 1,443 | 38,200 |
| 2024/07/03 | 1,420 | 1,420 | 1,389 | 1,415 | 2,600 |
| 2024/07/02 | 1,411 | 1,422 | 1,398 | 1,420 | 3,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,385 | 1,401 | 3,100 |
| 2024/06/28 | 1,439 | 1,439 | 1,387 | 1,404 | 8,500 |
| 2024/06/27 | 1,440 | 1,491 | 1,381 | 1,419 | 18,100 |
| 2024/06/26 | 1,427 | 1,467 | 1,426 | 1,447 | 8,600 |
| 2024/06/25 | 1,378 | 1,426 | 1,376 | 1,402 | 7,100 |
| 2024/06/24 | 1,371 | 1,427 | 1,370 | 1,376 | 11,700 |
| 2024/06/21 | 1,402 | 1,405 | 1,370 | 1,370 | 14,300 |
| 2024/06/20 | 1,430 | 1,432 | 1,412 | 1,412 | 5,200 |
| 2024/06/19 | 1,474 | 1,474 | 1,416 | 1,425 | 8,600 |
| 2024/06/18 | 1,421 | 1,526 | 1,419 | 1,475 | 26,900 |
| 2024/06/17 | 1,517 | 1,517 | 1,417 | 1,421 | 27,900 |
| 2024/06/14 | 1,570 | 1,591 | 1,537 | 1,537 | 12,200 |
| 2024/06/13 | 1,607 | 1,656 | 1,561 | 1,570 | 23,200 |
| 2024/06/12 | 1,678 | 1,680 | 1,600 | 1,601 | 24,700 |
| 2024/06/11 | 1,662 | 1,795 | 1,652 | 1,680 | 70,500 |
| 2024/06/10 | 1,645 | 1,689 | 1,631 | 1,657 | 15,900 |
| 2024/06/07 | 1,601 | 1,690 | 1,601 | 1,665 | 30,800 |
| 2024/06/06 | 1,570 | 1,619 | 1,570 | 1,588 | 15,000 |
| 2024/06/05 | 1,597 | 1,655 | 1,563 | 1,570 | 25,400 |
| 2024/06/04 | 1,645 | 1,715 | 1,615 | 1,615 | 34,800 |
| 2024/06/03 | 1,730 | 1,795 | 1,612 | 1,650 | 99,000 |
| 2024/05/31 | 1,750 | 1,889 | 1,673 | 1,687 | 336,900 |
| 2024/05/30 | 1,728 | 1,963 | 1,715 | 1,816 | 709,700 |
| 2024/05/29 | 2,330 | 2,330 | 1,725 | 1,746 | 824,100 |
| 2024/05/28 | 1,662 | 2,030 | 1,629 | 2,030 | 1,302,100 |
| 2024/05/27 | 1,523 | 1,794 | 1,523 | 1,630 | 688,600 |
| 2024/05/24 | 1,554 | 1,599 | 1,487 | 1,494 | 38,700 |
| 2024/05/23 | 1,572 | 1,700 | 1,531 | 1,623 | 131,800 |
| 2024/05/22 | 1,945 | 2,028 | 1,563 | 1,628 | 984,300 |
| 2024/05/21 | 1,665 | 1,905 | 1,567 | 1,905 | 584,000 |
| 2024/05/20 | 1,210 | 1,505 | 1,210 | 1,505 | 227,000 |
| 2024/05/17 | 1,190 | 1,489 | 1,182 | 1,205 | 425,900 |
| 2024/05/16 | 1,160 | 1,189 | 1,141 | 1,189 | 10,000 |
| 2024/05/15 | 1,170 | 1,170 | 1,163 | 1,166 | 1,600 |
| 2024/05/14 | 1,178 | 1,184 | 1,169 | 1,178 | 1,100 |
| 2024/05/13 | 1,185 | 1,185 | 1,180 | 1,180 | 1,100 |
| 2024/05/10 | 1,195 | 1,200 | 1,181 | 1,183 | 1,800 |
| 2024/05/09 | 1,180 | 1,199 | 1,175 | 1,199 | 2,700 |
| 2024/05/08 | 1,180 | 1,182 | 1,180 | 1,180 | 600 |
| 2024/05/07 | 1,192 | 1,192 | 1,177 | 1,180 | 1,600 |
| 2024/05/02 | 1,197 | 1,216 | 1,175 | 1,193 | 5,900 |
| 2024/05/01 | 1,274 | 1,274 | 1,140 | 1,227 | 31,900 |
| 2024/04/30 | 1,364 | 1,364 | 1,364 | 1,364 | 600 |
| 2024/04/26 | 1,353 | 1,353 | 1,353 | 1,353 | 300 |
| 2024/04/25 | 1,350 | 1,353 | 1,348 | 1,353 | 600 |
| 2024/04/24 | 1,363 | 1,363 | 1,350 | 1,352 | 800 |
| 2024/04/22 | 1,351 | 1,363 | 1,351 | 1,363 | 300 |
| 2024/04/19 | 1,356 | 1,356 | 1,352 | 1,352 | 600 |
| 2024/04/18 | 1,354 | 1,364 | 1,353 | 1,363 | 1,300 |
| 2024/04/17 | 1,367 | 1,367 | 1,357 | 1,364 | 700 |
| 2024/04/16 | 1,360 | 1,363 | 1,355 | 1,363 | 800 |
| 2024/04/15 | 1,355 | 1,360 | 1,354 | 1,360 | 3,000 |
| 2024/04/12 | 1,360 | 1,360 | 1,355 | 1,355 | 400 |
| 2024/04/11 | 1,347 | 1,367 | 1,347 | 1,367 | 1,300 |
| 2024/04/10 | 1,345 | 1,365 | 1,345 | 1,365 | 500 |
| 2024/04/09 | 1,366 | 1,366 | 1,341 | 1,341 | 1,100 |
| 2024/04/08 | 1,357 | 1,357 | 1,322 | 1,356 | 1,700 |
| 2024/04/05 | 1,350 | 1,357 | 1,330 | 1,351 | 3,800 |
| 2024/04/04 | 1,376 | 1,376 | 1,351 | 1,375 | 1,000 |
| 2024/04/03 | 1,370 | 1,376 | 1,351 | 1,376 | 2,200 |
| 2024/04/02 | 1,372 | 1,374 | 1,371 | 1,371 | 700 |
| 2024/04/01 | 1,381 | 1,386 | 1,371 | 1,371 | 1,600 |
| 2024/03/29 | 1,376 | 1,385 | 1,346 | 1,370 | 1,500 |
| 2024/03/28 | 1,356 | 1,361 | 1,356 | 1,361 | 700 |
| 2024/03/27 | 1,365 | 1,365 | 1,342 | 1,342 | 1,000 |
| 2024/03/26 | 1,335 | 1,366 | 1,335 | 1,365 | 1,100 |
| 2024/03/25 | 1,350 | 1,350 | 1,334 | 1,335 | 2,200 |
| 2024/03/22 | 1,338 | 1,341 | 1,331 | 1,331 | 800 |
| 2024/03/21 | 1,330 | 1,338 | 1,329 | 1,338 | 1,500 |
| 2024/03/19 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2024/03/18 | 1,329 | 1,331 | 1,318 | 1,318 | 1,500 |
| 2024/03/15 | 1,320 | 1,321 | 1,320 | 1,321 | 200 |
| 2024/03/14 | 1,329 | 1,329 | 1,318 | 1,318 | 200 |
| 2024/03/13 | 1,331 | 1,331 | 1,329 | 1,329 | 300 |
| 2024/03/12 | 1,331 | 1,333 | 1,311 | 1,329 | 900 |
| 2024/03/11 | 1,334 | 1,334 | 1,304 | 1,331 | 1,000 |
| 2024/03/08 | 1,335 | 1,337 | 1,275 | 1,337 | 5,500 |
| 2024/03/07 | 1,335 | 1,335 | 1,326 | 1,335 | 600 |
| 2024/03/06 | 1,327 | 1,327 | 1,322 | 1,322 | 1,500 |
| 2024/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | 200 |
| 2024/03/04 | 1,342 | 1,343 | 1,329 | 1,329 | 1,200 |
| 2024/03/01 | 1,356 | 1,356 | 1,330 | 1,341 | 1,200 |
| 2024/02/29 | 1,366 | 1,366 | 1,342 | 1,356 | 1,300 |
| 2024/02/28 | 1,327 | 1,341 | 1,327 | 1,341 | 900 |
| 2024/02/27 | 1,332 | 1,349 | 1,326 | 1,326 | 900 |
| 2024/02/26 | 1,335 | 1,349 | 1,316 | 1,319 | 1,900 |
| 2024/02/22 | 1,335 | 1,345 | 1,322 | 1,331 | 2,400 |
| 2024/02/21 | 1,362 | 1,364 | 1,331 | 1,340 | 1,800 |
| 2024/02/20 | 1,319 | 1,345 | 1,306 | 1,340 | 8,800 |
| 2024/02/19 | 1,376 | 1,379 | 1,372 | 1,379 | 1,400 |
| 2024/02/16 | 1,391 | 1,391 | 1,332 | 1,379 | 4,300 |
| 2024/02/15 | 1,390 | 1,419 | 1,313 | 1,390 | 4,300 |
| 2024/02/14 | 1,400 | 1,426 | 1,386 | 1,390 | 1,700 |
| 2024/02/13 | 1,410 | 1,410 | 1,371 | 1,400 | 1,500 |
| 2024/02/09 | 1,410 | 1,427 | 1,404 | 1,410 | 2,500 |
| 2024/02/08 | 1,411 | 1,427 | 1,352 | 1,410 | 2,600 |
| 2024/02/07 | 1,394 | 1,404 | 1,386 | 1,404 | 400 |
| 2024/02/06 | 1,432 | 1,435 | 1,350 | 1,423 | 1,600 |
| 2024/02/05 | 1,443 | 1,447 | 1,430 | 1,432 | 1,400 |
| 2024/02/02 | 1,416 | 1,439 | 1,416 | 1,439 | 200 |
| 2024/02/01 | 1,404 | 1,426 | 1,404 | 1,425 | 1,000 |
| 2024/01/31 | 1,410 | 1,429 | 1,400 | 1,428 | 2,500 |
| 2024/01/30 | 1,421 | 1,440 | 1,411 | 1,440 | 1,100 |
| 2024/01/29 | 1,428 | 1,428 | 1,408 | 1,420 | 800 |
| 2024/01/26 | 1,428 | 1,429 | 1,406 | 1,428 | 3,200 |
| 2024/01/25 | 1,409 | 1,425 | 1,400 | 1,425 | 1,800 |
| 2024/01/24 | 1,400 | 1,406 | 1,400 | 1,406 | 1,000 |
| 2024/01/23 | 1,384 | 1,408 | 1,384 | 1,400 | 1,600 |
| 2024/01/22 | 1,323 | 1,384 | 1,322 | 1,383 | 3,200 |
| 2024/01/19 | 1,325 | 1,350 | 1,310 | 1,323 | 3,100 |
| 2024/01/18 | 1,338 | 1,338 | 1,324 | 1,324 | 900 |
| 2024/01/17 | 1,341 | 1,379 | 1,319 | 1,319 | 1,700 |
| 2024/01/16 | 1,325 | 1,400 | 1,325 | 1,342 | 2,200 |
| 2024/01/15 | 1,368 | 1,368 | 1,318 | 1,320 | 4,000 |
| 2024/01/12 | 1,375 | 1,375 | 1,350 | 1,368 | 2,500 |
| 2024/01/11 | 1,375 | 1,395 | 1,366 | 1,393 | 3,000 |
| 2024/01/10 | 1,420 | 1,420 | 1,400 | 1,419 | 1,100 |
| 2024/01/09 | 1,430 | 1,430 | 1,400 | 1,417 | 2,700 |
| 2024/01/05 | 1,405 | 1,435 | 1,378 | 1,400 | 6,800 |
| 2024/01/04 | 1,450 | 1,450 | 1,377 | 1,405 | 5,800 |