ビジネスブレイン太田昭和(9658)の株価時系列情報
ビジネスブレイン太田昭和(9658)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 996 | 996 | 983 | 988 | 61,500 |
| 2026/06/11 | 1,006 | 1,012 | 986 | 995 | 58,200 |
| 2026/06/10 | 1,015 | 1,022 | 1,001 | 1,006 | 45,200 |
| 2026/06/09 | 1,030 | 1,035 | 1,014 | 1,016 | 51,700 |
| 2026/06/08 | 1,020 | 1,031 | 1,017 | 1,025 | 95,700 |
| 2026/06/05 | 1,028 | 1,040 | 1,025 | 1,025 | 66,800 |
| 2026/06/04 | 1,010 | 1,027 | 994 | 1,021 | 72,800 |
| 2026/06/03 | 1,020 | 1,028 | 1,014 | 1,024 | 99,300 |
| 2026/06/02 | 1,024 | 1,036 | 1,019 | 1,031 | 132,800 |
| 2026/06/01 | 1,037 | 1,040 | 1,022 | 1,026 | 113,800 |
| 2026/05/29 | 1,017 | 1,045 | 1,017 | 1,036 | 111,500 |
| 2026/05/28 | 1,015 | 1,017 | 1,005 | 1,012 | 86,900 |
| 2026/05/27 | 999 | 1,013 | 988 | 1,013 | 142,300 |
| 2026/05/26 | 998 | 1,003 | 991 | 997 | 103,300 |
| 2026/05/25 | 1,000 | 1,000 | 988 | 989 | 107,300 |
| 2026/05/22 | 986 | 995 | 974 | 986 | 127,300 |
| 2026/05/21 | 976 | 987 | 974 | 983 | 130,400 |
| 2026/05/20 | 970 | 984 | 962 | 973 | 122,300 |
| 2026/05/19 | 956 | 969 | 951 | 958 | 147,400 |
| 2026/05/18 | 960 | 960 | 937 | 941 | 90,300 |
| 2026/05/15 | 931 | 974 | 925 | 968 | 164,400 |
| 2026/05/14 | 928 | 928 | 913 | 916 | 93,400 |
| 2026/05/13 | 926 | 928 | 920 | 920 | 44,500 |
| 2026/05/12 | 930 | 934 | 924 | 926 | 37,200 |
| 2026/05/11 | 931 | 936 | 927 | 929 | 62,900 |
| 2026/05/08 | 934 | 934 | 923 | 931 | 63,900 |
| 2026/05/07 | 934 | 934 | 927 | 933 | 51,900 |
| 2026/05/01 | 929 | 929 | 916 | 928 | 86,600 |
| 2026/04/30 | 922 | 924 | 916 | 922 | 78,800 |
| 2026/04/28 | 920 | 924 | 918 | 923 | 82,100 |
| 2026/04/27 | 925 | 925 | 918 | 920 | 99,100 |
| 2026/04/24 | 935 | 938 | 923 | 927 | 110,800 |
| 2026/04/23 | 950 | 950 | 928 | 934 | 89,400 |
| 2026/04/22 | 938 | 957 | 936 | 949 | 182,000 |
| 2026/04/21 | 948 | 950 | 938 | 938 | 58,000 |
| 2026/04/20 | 952 | 957 | 945 | 949 | 54,000 |
| 2026/04/17 | 958 | 962 | 950 | 950 | 33,100 |
| 2026/04/16 | 962 | 964 | 950 | 953 | 60,600 |
| 2026/04/15 | 950 | 961 | 945 | 947 | 99,500 |
| 2026/04/14 | 944 | 947 | 936 | 942 | 70,100 |
| 2026/04/13 | 940 | 945 | 935 | 935 | 87,200 |
| 2026/04/10 | 956 | 960 | 935 | 940 | 92,000 |
| 2026/04/09 | 979 | 979 | 956 | 956 | 83,500 |
| 2026/04/08 | 972 | 975 | 962 | 972 | 98,400 |
| 2026/04/07 | 969 | 973 | 958 | 965 | 51,900 |
| 2026/04/06 | 951 | 971 | 949 | 958 | 86,700 |
| 2026/04/03 | 943 | 959 | 939 | 947 | 64,600 |
| 2026/03/27 | 2,902 | 2,925 | 2,896 | 2,925 | 59,500 |
| 2026/03/26 | 2,902 | 2,906 | 2,885 | 2,900 | 45,300 |
| 2026/03/25 | 2,912 | 2,919 | 2,890 | 2,906 | 45,800 |
| 2026/03/24 | 2,899 | 2,912 | 2,882 | 2,900 | 35,000 |
| 2026/03/23 | 2,921 | 2,921 | 2,856 | 2,868 | 78,200 |
| 2026/03/19 | 2,970 | 2,970 | 2,930 | 2,930 | 35,900 |
| 2026/03/18 | 2,948 | 2,980 | 2,941 | 2,980 | 25,500 |
| 2026/03/17 | 2,942 | 2,965 | 2,930 | 2,934 | 34,500 |
| 2026/03/16 | 2,927 | 2,966 | 2,917 | 2,938 | 71,900 |
| 2026/03/13 | 2,951 | 2,970 | 2,917 | 2,938 | 71,700 |
| 2026/03/12 | 3,000 | 3,000 | 2,966 | 2,970 | 50,300 |
| 2026/03/11 | 3,060 | 3,065 | 3,010 | 3,010 | 23,100 |
| 2026/03/10 | 3,075 | 3,075 | 3,010 | 3,045 | 30,200 |
| 2026/03/09 | 2,985 | 3,035 | 2,956 | 3,015 | 52,900 |
| 2026/03/06 | 3,045 | 3,045 | 2,994 | 3,020 | 26,700 |
| 2026/03/05 | 3,055 | 3,085 | 3,040 | 3,045 | 25,600 |
| 2026/03/04 | 3,040 | 3,040 | 2,970 | 2,985 | 68,400 |
| 2026/03/03 | 3,110 | 3,110 | 3,055 | 3,065 | 33,200 |
| 2026/03/02 | 3,100 | 3,120 | 3,080 | 3,095 | 45,100 |
| 2026/02/27 | 3,065 | 3,090 | 3,065 | 3,075 | 25,700 |
| 2026/02/26 | 3,000 | 3,085 | 2,998 | 3,075 | 48,800 |
| 2026/02/25 | 3,020 | 3,025 | 2,978 | 2,997 | 78,900 |
| 2026/02/24 | 3,070 | 3,070 | 2,998 | 3,010 | 52,000 |
| 2026/02/20 | 3,085 | 3,085 | 3,035 | 3,050 | 29,400 |
| 2026/02/19 | 3,060 | 3,100 | 3,035 | 3,100 | 45,700 |
| 2026/02/18 | 3,070 | 3,070 | 3,040 | 3,045 | 31,300 |
| 2026/02/17 | 3,060 | 3,100 | 3,055 | 3,060 | 21,700 |
| 2026/02/16 | 3,065 | 3,080 | 3,035 | 3,080 | 43,200 |
| 2026/02/13 | 3,165 | 3,165 | 3,050 | 3,125 | 64,600 |
| 2026/02/12 | 3,275 | 3,275 | 3,195 | 3,205 | 25,300 |
| 2026/02/10 | 3,225 | 3,265 | 3,225 | 3,250 | 21,500 |
| 2026/02/09 | 3,245 | 3,245 | 3,185 | 3,225 | 31,900 |
| 2026/02/06 | 3,310 | 3,310 | 3,195 | 3,200 | 35,500 |
| 2026/02/05 | 3,310 | 3,335 | 3,300 | 3,310 | 19,600 |
| 2026/02/04 | 3,390 | 3,390 | 3,295 | 3,315 | 27,000 |
| 2026/02/03 | 3,385 | 3,385 | 3,365 | 3,380 | 14,600 |
| 2026/02/02 | 3,360 | 3,390 | 3,350 | 3,355 | 16,800 |
| 2026/01/30 | 3,390 | 3,390 | 3,355 | 3,355 | 19,300 |
| 2026/01/29 | 3,405 | 3,405 | 3,350 | 3,395 | 14,700 |
| 2026/01/28 | 3,395 | 3,405 | 3,340 | 3,405 | 22,600 |
| 2026/01/27 | 3,415 | 3,440 | 3,400 | 3,410 | 15,100 |
| 2026/01/26 | 3,500 | 3,500 | 3,390 | 3,415 | 27,700 |
| 2026/01/23 | 3,560 | 3,560 | 3,490 | 3,500 | 28,100 |
| 2026/01/22 | 3,490 | 3,540 | 3,490 | 3,540 | 25,200 |
| 2026/01/21 | 3,465 | 3,500 | 3,450 | 3,490 | 12,800 |
| 2026/01/20 | 3,550 | 3,550 | 3,480 | 3,485 | 22,400 |
| 2026/01/19 | 3,600 | 3,600 | 3,545 | 3,550 | 13,700 |
| 2026/01/16 | 3,580 | 3,580 | 3,520 | 3,565 | 21,500 |
| 2026/01/15 | 3,585 | 3,600 | 3,570 | 3,600 | 17,500 |
| 2026/01/14 | 3,570 | 3,605 | 3,570 | 3,585 | 16,900 |
| 2026/01/13 | 3,595 | 3,615 | 3,570 | 3,590 | 37,600 |
| 2026/01/09 | 3,550 | 3,595 | 3,545 | 3,585 | 21,200 |
| 2026/01/08 | 3,555 | 3,585 | 3,545 | 3,545 | 22,600 |
| 2026/01/07 | 3,510 | 3,570 | 3,495 | 3,555 | 25,400 |
| 2026/01/06 | 3,530 | 3,545 | 3,510 | 3,510 | 13,000 |
| 2026/01/05 | 3,560 | 3,570 | 3,505 | 3,530 | 21,900 |
| 2025/12/30 | 3,550 | 3,565 | 3,525 | 3,560 | 15,800 |
| 2025/12/29 | 3,550 | 3,580 | 3,545 | 3,570 | 62,300 |
| 2025/12/26 | 3,565 | 3,570 | 3,545 | 3,545 | 13,700 |
| 2025/12/25 | 3,645 | 3,645 | 3,565 | 3,565 | 23,600 |
| 2025/12/24 | 3,620 | 3,640 | 3,595 | 3,610 | 15,300 |
| 2025/12/23 | 3,555 | 3,635 | 3,555 | 3,620 | 16,700 |
| 2025/12/22 | 3,605 | 3,605 | 3,555 | 3,555 | 11,600 |
| 2025/12/19 | 3,565 | 3,605 | 3,550 | 3,560 | 19,100 |
| 2025/12/18 | 3,560 | 3,610 | 3,545 | 3,590 | 18,200 |
| 2025/12/17 | 3,535 | 3,545 | 3,510 | 3,535 | 9,600 |
| 2025/12/16 | 3,575 | 3,575 | 3,530 | 3,555 | 13,500 |
| 2025/12/15 | 3,540 | 3,595 | 3,540 | 3,575 | 17,400 |
| 2025/12/12 | 3,505 | 3,535 | 3,495 | 3,520 | 33,400 |
| 2025/12/11 | 3,420 | 3,485 | 3,420 | 3,480 | 20,600 |
| 2025/12/10 | 3,430 | 3,495 | 3,420 | 3,420 | 49,300 |
| 2025/12/09 | 3,445 | 3,460 | 3,430 | 3,440 | 32,600 |
| 2025/12/08 | 3,500 | 3,510 | 3,450 | 3,470 | 32,500 |
| 2025/12/05 | 3,500 | 3,515 | 3,470 | 3,490 | 17,200 |
| 2025/12/04 | 3,500 | 3,540 | 3,490 | 3,515 | 28,000 |
| 2025/12/03 | 3,500 | 3,560 | 3,500 | 3,500 | 39,800 |
| 2025/12/02 | 3,500 | 3,515 | 3,480 | 3,490 | 15,100 |
| 2025/12/01 | 3,480 | 3,495 | 3,440 | 3,475 | 30,800 |
| 2025/11/28 | 3,455 | 3,515 | 3,455 | 3,515 | 19,200 |
| 2025/11/27 | 3,505 | 3,520 | 3,480 | 3,505 | 17,800 |
| 2025/11/26 | 3,470 | 3,515 | 3,440 | 3,505 | 26,900 |
| 2025/11/25 | 3,540 | 3,540 | 3,445 | 3,465 | 26,600 |
| 2025/11/21 | 3,450 | 3,510 | 3,445 | 3,480 | 19,600 |
| 2025/11/20 | 3,520 | 3,545 | 3,465 | 3,465 | 21,600 |
| 2025/11/19 | 3,535 | 3,555 | 3,465 | 3,505 | 27,700 |
| 2025/11/18 | 3,475 | 3,530 | 3,430 | 3,520 | 23,100 |
| 2025/11/17 | 3,475 | 3,480 | 3,410 | 3,465 | 25,700 |
| 2025/11/14 | 3,460 | 3,495 | 3,435 | 3,435 | 12,300 |
| 2025/11/13 | 3,455 | 3,495 | 3,435 | 3,465 | 11,600 |
| 2025/11/12 | 3,430 | 3,465 | 3,405 | 3,425 | 22,100 |
| 2025/11/11 | 3,500 | 3,520 | 3,440 | 3,470 | 46,500 |
| 2025/11/10 | 3,565 | 3,580 | 3,530 | 3,560 | 38,100 |
| 2025/11/07 | 3,510 | 3,565 | 3,485 | 3,560 | 42,900 |
| 2025/11/06 | 3,525 | 3,575 | 3,520 | 3,545 | 28,000 |
| 2025/11/05 | 3,450 | 3,570 | 3,440 | 3,525 | 68,000 |
| 2025/11/04 | 3,640 | 3,655 | 3,480 | 3,595 | 96,300 |
| 2025/10/31 | 3,095 | 3,095 | 3,025 | 3,080 | 18,400 |
| 2025/10/30 | 3,000 | 3,090 | 2,989 | 3,045 | 85,300 |
| 2025/10/29 | 3,080 | 3,080 | 3,020 | 3,020 | 20,000 |
| 2025/10/28 | 3,110 | 3,130 | 3,070 | 3,075 | 23,600 |
| 2025/10/27 | 3,100 | 3,170 | 3,100 | 3,165 | 20,100 |
| 2025/10/24 | 3,100 | 3,125 | 3,065 | 3,100 | 15,300 |
| 2025/10/23 | 3,100 | 3,135 | 3,075 | 3,100 | 17,000 |
| 2025/10/22 | 3,095 | 3,100 | 3,065 | 3,100 | 19,300 |
| 2025/10/21 | 3,070 | 3,090 | 3,040 | 3,065 | 16,000 |
| 2025/10/20 | 3,030 | 3,050 | 3,010 | 3,050 | 9,600 |
| 2025/10/17 | 3,000 | 3,030 | 2,968 | 2,977 | 11,400 |
| 2025/10/16 | 3,035 | 3,050 | 2,994 | 3,010 | 10,400 |
| 2025/10/15 | 2,986 | 3,050 | 2,986 | 3,040 | 13,200 |
| 2025/10/14 | 2,937 | 3,005 | 2,905 | 2,949 | 36,300 |
| 2025/10/10 | 2,946 | 2,972 | 2,915 | 2,937 | 30,700 |
| 2025/10/09 | 2,999 | 2,999 | 2,959 | 2,991 | 19,600 |
| 2025/10/08 | 2,962 | 3,085 | 2,959 | 3,005 | 54,600 |
| 2025/10/07 | 2,977 | 2,980 | 2,916 | 2,950 | 20,400 |
| 2025/10/06 | 2,884 | 2,974 | 2,863 | 2,964 | 27,200 |
| 2025/10/03 | 2,818 | 2,857 | 2,815 | 2,827 | 12,800 |
| 2025/10/02 | 2,850 | 2,871 | 2,819 | 2,819 | 22,900 |
| 2025/10/01 | 2,941 | 2,941 | 2,870 | 2,880 | 28,800 |
| 2025/09/30 | 2,970 | 2,981 | 2,927 | 2,959 | 15,700 |
| 2025/09/29 | 2,975 | 2,978 | 2,900 | 2,970 | 79,000 |
| 2025/09/26 | 2,965 | 2,981 | 2,958 | 2,981 | 15,700 |
| 2025/09/25 | 2,974 | 2,974 | 2,937 | 2,967 | 16,000 |
| 2025/09/24 | 3,000 | 3,010 | 2,964 | 2,967 | 14,200 |
| 2025/09/22 | 2,999 | 3,000 | 2,966 | 3,000 | 16,200 |
| 2025/09/19 | 2,973 | 3,005 | 2,951 | 2,980 | 15,600 |
| 2025/09/18 | 2,996 | 2,996 | 2,950 | 2,979 | 10,000 |
| 2025/09/17 | 2,950 | 2,972 | 2,899 | 2,953 | 18,100 |
| 2025/09/16 | 2,970 | 2,970 | 2,909 | 2,947 | 16,300 |
| 2025/09/12 | 3,010 | 3,020 | 2,967 | 2,967 | 26,400 |
| 2025/09/11 | 2,978 | 3,030 | 2,955 | 3,010 | 37,100 |
| 2025/09/10 | 2,934 | 2,981 | 2,932 | 2,956 | 15,600 |
| 2025/09/09 | 2,936 | 2,985 | 2,929 | 2,947 | 16,600 |
| 2025/09/08 | 2,920 | 2,936 | 2,900 | 2,936 | 15,600 |
| 2025/09/05 | 2,831 | 2,888 | 2,815 | 2,888 | 19,100 |
| 2025/09/04 | 2,753 | 2,853 | 2,753 | 2,831 | 18,200 |
| 2025/09/03 | 2,761 | 2,804 | 2,760 | 2,768 | 20,100 |
| 2025/09/02 | 2,796 | 2,808 | 2,785 | 2,793 | 12,900 |
| 2025/09/01 | 2,805 | 2,836 | 2,791 | 2,796 | 17,500 |
| 2025/08/29 | 2,876 | 2,889 | 2,817 | 2,817 | 17,900 |
| 2025/08/28 | 2,888 | 2,899 | 2,868 | 2,892 | 12,600 |
| 2025/08/27 | 2,871 | 2,931 | 2,871 | 2,888 | 22,300 |
| 2025/08/26 | 2,920 | 2,944 | 2,884 | 2,896 | 27,000 |
| 2025/08/25 | 2,940 | 2,940 | 2,884 | 2,922 | 26,900 |
| 2025/08/22 | 2,940 | 2,954 | 2,904 | 2,954 | 12,800 |
| 2025/08/21 | 2,949 | 2,984 | 2,929 | 2,940 | 18,800 |
| 2025/08/20 | 2,929 | 2,955 | 2,874 | 2,949 | 33,500 |
| 2025/08/19 | 2,916 | 2,989 | 2,903 | 2,948 | 21,200 |
| 2025/08/18 | 2,900 | 2,964 | 2,862 | 2,939 | 20,800 |
| 2025/08/15 | 2,950 | 2,950 | 2,879 | 2,900 | 23,600 |
| 2025/08/14 | 3,015 | 3,020 | 2,844 | 2,940 | 81,700 |
| 2025/08/13 | 2,861 | 2,924 | 2,802 | 2,875 | 53,700 |
| 2025/08/12 | 2,780 | 2,836 | 2,749 | 2,836 | 22,000 |
| 2025/08/08 | 2,793 | 2,793 | 2,743 | 2,774 | 19,400 |