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
2024/03/28 2,162 2,182 2,147 2,153 36,200
2024/03/27 2,214 2,214 2,190 2,201 26,500
2024/03/26 2,171 2,193 2,170 2,192 14,800
2024/03/25 2,229 2,229 2,172 2,177 24,800
2024/03/22 2,203 2,210 2,185 2,190 19,700
2024/03/21 2,230 2,241 2,194 2,198 23,200
2024/03/19 2,160 2,217 2,157 2,198 17,000
2024/03/18 2,158 2,176 2,152 2,164 19,000
2024/03/15 2,139 2,163 2,139 2,147 13,500
2024/03/14 2,143 2,163 2,133 2,143 15,700
2024/03/13 2,231 2,231 2,139 2,153 33,700
2024/03/12 2,163 2,211 2,148 2,211 16,900
2024/03/11 2,235 2,240 2,150 2,165 53,200
2024/03/08 2,238 2,262 2,233 2,240 49,100
2024/03/07 2,287 2,287 2,248 2,250 18,800
2024/03/06 2,246 2,285 2,244 2,269 14,700
2024/03/05 2,256 2,266 2,243 2,263 15,900
2024/03/04 2,289 2,289 2,256 2,257 23,900
2024/03/01 2,288 2,294 2,266 2,275 17,000
2024/02/29 2,300 2,303 2,277 2,288 17,200
2024/02/28 2,301 2,309 2,279 2,279 18,600
2024/02/27 2,283 2,318 2,270 2,309 20,000
2024/02/26 2,252 2,287 2,252 2,281 25,300
2024/02/22 2,288 2,288 2,241 2,254 23,200
2024/02/21 2,294 2,295 2,253 2,260 23,900
2024/02/20 2,296 2,300 2,286 2,294 20,500
2024/02/19 2,253 2,300 2,253 2,296 16,900
2024/02/16 2,235 2,267 2,235 2,253 22,900
2024/02/15 2,250 2,250 2,220 2,228 21,200
2024/02/14 2,230 2,247 2,223 2,241 20,800
2024/02/13 2,233 2,255 2,217 2,246 48,600
2024/02/09 2,232 2,264 2,227 2,232 20,300
2024/02/08 2,243 2,256 2,215 2,233 30,000
2024/02/07 2,270 2,282 2,230 2,240 24,900
2024/02/06 2,265 2,295 2,256 2,260 19,900
2024/02/05 2,240 2,279 2,235 2,265 40,900
2024/02/02 2,223 2,248 2,211 2,211 29,900
2024/02/01 2,258 2,293 2,219 2,223 54,300
2024/01/31 2,234 2,248 2,211 2,248 18,600
2024/01/30 2,238 2,242 2,229 2,234 17,500
2024/01/29 2,239 2,239 2,215 2,216 12,400
2024/01/26 2,220 2,226 2,204 2,204 23,500
2024/01/25 2,239 2,243 2,221 2,237 16,800
2024/01/24 2,227 2,234 2,205 2,217 17,700
2024/01/23 2,210 2,252 2,205 2,205 37,500
2024/01/22 2,175 2,200 2,166 2,200 18,500
2024/01/19 2,168 2,179 2,153 2,156 18,000
2024/01/18 2,189 2,192 2,150 2,168 26,700
2024/01/17 2,248 2,248 2,189 2,189 31,900
2024/01/16 2,248 2,248 2,214 2,220 16,800
2024/01/15 2,200 2,243 2,200 2,238 30,100
2024/01/12 2,199 2,210 2,178 2,187 14,900
2024/01/11 2,211 2,221 2,197 2,199 14,100
2024/01/10 2,180 2,228 2,168 2,209 26,100
2024/01/09 2,170 2,177 2,155 2,173 21,200
2024/01/05 2,199 2,199 2,163 2,163 26,700
2024/01/04 2,186 2,199 2,150 2,193 31,000
2023/12/29 2,174 2,182 2,155 2,182 20,900
2023/12/28 2,179 2,187 2,158 2,179 24,900
2023/12/27 2,154 2,175 2,144 2,175 21,200
2023/12/26 2,140 2,161 2,137 2,158 15,700
2023/12/25 2,198 2,198 2,136 2,138 34,400
2023/12/22 2,098 2,121 2,096 2,104 18,400
2023/12/21 2,111 2,125 2,098 2,098 13,700
2023/12/20 2,150 2,150 2,123 2,124 18,100
2023/12/19 2,106 2,156 2,106 2,146 24,400
2023/12/18 2,114 2,131 2,085 2,106 17,800
2023/12/15 2,092 2,124 2,089 2,118 20,300
2023/12/14 2,123 2,123 2,064 2,065 21,700
2023/12/13 2,110 2,123 2,088 2,113 21,900
2023/12/12 2,094 2,119 2,086 2,091 19,500
2023/12/11 2,058 2,079 2,052 2,079 23,000
2023/12/08 2,095 2,095 2,041 2,041 63,100
2023/12/07 2,151 2,151 2,102 2,102 35,700
2023/12/06 2,121 2,159 2,101 2,157 51,000
2023/12/05 2,112 2,129 2,100 2,100 31,800
2023/12/04 2,101 2,142 2,100 2,125 34,500
2023/12/01 2,141 2,141 2,098 2,101 41,100
2023/11/30 2,130 2,142 2,124 2,138 17,800
2023/11/29 2,158 2,160 2,129 2,146 30,400
2023/11/28 2,136 2,153 2,111 2,151 54,200
2023/11/27 2,175 2,180 2,132 2,150 89,100
2023/11/24 2,097 2,100 2,090 2,090 12,300
2023/11/22 2,096 2,101 2,080 2,091 20,800
2023/11/21 2,097 2,100 2,087 2,098 29,100
2023/11/20 2,100 2,110 2,069 2,069 30,100
2023/11/17 2,077 2,121 2,077 2,099 62,700
2023/11/16 2,082 2,095 2,061 2,077 15,200
2023/11/15 2,078 2,088 2,057 2,072 23,700
2023/11/14 2,092 2,101 2,070 2,078 29,900
2023/11/13 2,109 2,110 2,076 2,091 32,900
2023/11/10 2,078 2,089 2,055 2,079 24,200
2023/11/09 2,067 2,087 2,049 2,087 19,700
2023/11/08 2,096 2,098 2,036 2,047 42,900
2023/11/07 2,085 2,089 2,062 2,062 18,000
2023/11/06 2,078 2,086 2,060 2,082 26,400
2023/11/02 2,052 2,098 2,039 2,053 39,200
2023/11/01 2,050 2,076 2,011 2,035 72,100
2023/10/31 2,076 2,104 2,047 2,100 40,800
2023/10/30 2,085 2,101 2,052 2,069 86,200
2023/10/27 2,045 2,091 2,045 2,091 40,600
2023/10/26 2,043 2,066 2,009 2,015 36,000
2023/10/25 2,063 2,063 2,041 2,043 36,400
2023/10/24 2,017 2,059 1,966 2,051 49,500
2023/10/23 2,035 2,048 2,011 2,011 45,100
2023/10/20 2,020 2,047 2,015 2,029 26,100
2023/10/19 2,033 2,045 2,015 2,024 32,800
2023/10/18 2,059 2,065 2,033 2,063 26,800
2023/10/17 2,068 2,086 2,047 2,059 22,600
2023/10/16 2,051 2,076 2,035 2,050 22,100
2023/10/13 2,108 2,108 2,077 2,088 20,000
2023/10/12 2,122 2,142 2,115 2,141 11,100
2023/10/11 2,149 2,154 2,115 2,122 17,100
2023/10/10 2,140 2,168 2,131 2,150 25,200
2023/10/06 2,097 2,122 2,073 2,112 21,900
2023/10/05 2,025 2,079 2,025 2,074 20,700
2023/10/04 2,050 2,070 2,006 2,013 43,800
2023/10/03 2,119 2,133 2,083 2,102 34,700
2023/10/02 2,179 2,199 2,139 2,139 18,700
2023/09/29 2,211 2,214 2,145 2,162 31,200
2023/09/28 2,222 2,244 2,195 2,205 37,000
2023/09/27 2,205 2,252 2,205 2,252 34,700
2023/09/26 2,263 2,269 2,221 2,221 43,800
2023/09/25 2,195 2,256 2,179 2,248 50,500
2023/09/22 2,110 2,163 2,102 2,150 21,900
2023/09/21 2,156 2,164 2,112 2,120 21,900
2023/09/20 2,156 2,186 2,155 2,158 37,100
2023/09/19 2,127 2,149 2,120 2,149 22,800
2023/09/15 2,100 2,123 2,087 2,115 32,700
2023/09/14 2,113 2,122 2,083 2,083 17,900
2023/09/13 2,133 2,133 2,101 2,113 15,700
2023/09/12 2,127 2,130 2,108 2,121 12,200
2023/09/11 2,122 2,129 2,104 2,113 18,900
2023/09/08 2,166 2,181 2,113 2,122 36,800
2023/09/07 2,198 2,200 2,152 2,164 43,000
2023/09/06 2,198 2,206 2,191 2,198 33,000
2023/09/05 2,150 2,182 2,150 2,180 28,600
2023/09/04 2,148 2,158 2,144 2,153 31,000
2023/09/01 2,123 2,154 2,111 2,147 27,300
2023/08/31 2,110 2,135 2,110 2,114 28,700
2023/08/30 2,108 2,119 2,090 2,101 35,800
2023/08/29 2,091 2,098 2,079 2,096 19,300
2023/08/28 2,077 2,093 2,075 2,088 40,200
2023/08/25 2,044 2,069 2,033 2,065 32,300
2023/08/24 2,059 2,072 2,044 2,058 23,300
2023/08/23 2,030 2,054 2,012 2,049 20,700
2023/08/22 2,037 2,042 2,020 2,034 16,400
2023/08/21 1,989 2,035 1,989 2,019 20,500
2023/08/18 2,005 2,009 1,985 1,998 40,300
2023/08/17 2,035 2,035 1,979 2,014 40,500
2023/08/16 2,054 2,059 2,020 2,022 22,200
2023/08/15 2,034 2,066 2,032 2,062 29,900
2023/08/14 2,030 2,064 2,030 2,033 29,000
2023/08/10 2,002 2,030 2,002 2,022 47,400
2023/08/09 2,025 2,040 1,998 2,029 42,600
2023/08/08 2,096 2,096 2,035 2,051 36,500
2023/08/07 2,060 2,087 2,043 2,079 50,600
2023/08/04 2,073 2,073 2,026 2,050 65,300
2023/08/03 2,085 2,087 2,053 2,060 57,900
2023/08/02 2,072 2,108 2,034 2,092 85,800
2023/08/01 2,223 2,224 2,068 2,071 211,800
2023/07/31 2,211 2,280 2,211 2,260 56,600
2023/07/28 2,215 2,217 2,156 2,178 41,900
2023/07/27 2,201 2,247 2,194 2,234 21,900
2023/07/26 2,177 2,208 2,167 2,206 14,800
2023/07/25 2,216 2,216 2,177 2,197 22,700
2023/07/24 2,223 2,243 2,199 2,220 26,000
2023/07/21 2,236 2,249 2,198 2,203 25,000
2023/07/20 2,275 2,288 2,233 2,236 26,300
2023/07/19 2,257 2,285 2,257 2,277 24,300
2023/07/18 2,240 2,287 2,205 2,239 32,600
2023/07/14 2,266 2,266 2,228 2,240 29,700
2023/07/13 2,209 2,265 2,202 2,249 36,300
2023/07/12 2,270 2,275 2,201 2,203 26,800
2023/07/11 2,261 2,296 2,234 2,270 27,300
2023/07/10 2,239 2,284 2,238 2,261 31,800
2023/07/07 2,250 2,278 2,233 2,248 37,200
2023/07/06 2,304 2,324 2,284 2,298 22,500
2023/07/05 2,317 2,334 2,309 2,318 18,900
2023/07/04 2,317 2,378 2,317 2,344 28,700
2023/07/03 2,331 2,348 2,291 2,335 36,100
2023/06/30 2,390 2,392 2,290 2,313 47,000
2023/06/29 2,329 2,383 2,329 2,381 22,700
2023/06/28 2,315 2,339 2,302 2,329 18,400
2023/06/27 2,338 2,349 2,291 2,319 21,100
2023/06/26 2,415 2,415 2,292 2,338 26,500
2023/06/23 2,463 2,488 2,390 2,415 26,900
2023/06/22 2,480 2,525 2,458 2,472 27,400
2023/06/21 2,453 2,497 2,424 2,440 38,400
2023/06/20 2,541 2,541 2,428 2,459 35,500
2023/06/19 2,529 2,574 2,517 2,550 34,900
2023/06/16 2,508 2,555 2,478 2,505 39,600
2023/06/15 2,430 2,528 2,416 2,493 59,300
2023/06/14 2,420 2,455 2,397 2,422 23,200
2023/06/13 2,350 2,415 2,350 2,409 34,800
2023/06/12 2,340 2,365 2,329 2,355 25,200
2023/06/09 2,285 2,357 2,281 2,350 56,400
2023/06/08 2,311 2,371 2,271 2,289 45,600
2023/06/07 2,303 2,337 2,260 2,294 51,600
2023/06/06 2,260 2,305 2,241 2,285 21,700

このページの先頭へ