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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,601 | 2,620 | 2,537 | 2,568 | 17,900 |
| 2025/06/12 | 2,605 | 2,655 | 2,605 | 2,626 | 20,000 |
| 2025/06/11 | 2,560 | 2,611 | 2,560 | 2,604 | 15,000 |
| 2025/06/10 | 2,535 | 2,559 | 2,520 | 2,547 | 19,000 |
| 2025/06/09 | 2,550 | 2,556 | 2,507 | 2,555 | 37,600 |
| 2025/06/06 | 2,674 | 2,697 | 2,577 | 2,577 | 24,900 |
| 2025/06/05 | 2,631 | 2,679 | 2,631 | 2,660 | 14,000 |
| 2025/06/04 | 2,580 | 2,631 | 2,574 | 2,631 | 15,400 |
| 2025/06/03 | 2,511 | 2,584 | 2,511 | 2,551 | 25,900 |
| 2025/06/02 | 2,551 | 2,560 | 2,488 | 2,515 | 20,300 |
| 2025/05/30 | 2,564 | 2,575 | 2,555 | 2,562 | 4,900 |
| 2025/05/29 | 2,581 | 2,600 | 2,562 | 2,574 | 14,900 |
| 2025/05/28 | 2,630 | 2,643 | 2,550 | 2,563 | 25,700 |
| 2025/05/27 | 2,571 | 2,648 | 2,571 | 2,601 | 12,900 |
| 2025/05/26 | 2,568 | 2,610 | 2,568 | 2,572 | 4,600 |
| 2025/05/23 | 2,592 | 2,625 | 2,555 | 2,585 | 28,700 |
| 2025/05/22 | 2,608 | 2,620 | 2,554 | 2,554 | 25,300 |
| 2025/05/21 | 2,626 | 2,678 | 2,613 | 2,619 | 22,300 |
| 2025/05/20 | 2,673 | 2,707 | 2,638 | 2,638 | 22,300 |
| 2025/05/19 | 2,689 | 2,728 | 2,671 | 2,673 | 16,700 |
| 2025/05/16 | 2,752 | 2,752 | 2,682 | 2,689 | 10,100 |
| 2025/05/15 | 2,891 | 2,910 | 2,737 | 2,752 | 22,100 |
| 2025/05/14 | 2,830 | 2,961 | 2,830 | 2,899 | 55,600 |
| 2025/05/13 | 3,065 | 3,065 | 2,953 | 3,000 | 42,000 |
| 2025/05/12 | 2,930 | 3,140 | 2,929 | 3,070 | 147,200 |
| 2025/05/09 | 2,881 | 3,020 | 2,855 | 2,951 | 51,000 |
| 2025/05/08 | 2,885 | 2,913 | 2,831 | 2,831 | 15,900 |
| 2025/05/07 | 2,705 | 2,917 | 2,705 | 2,880 | 130,700 |
| 2025/05/02 | 2,691 | 2,713 | 2,661 | 2,702 | 25,600 |
| 2025/05/01 | 2,695 | 2,721 | 2,650 | 2,691 | 26,000 |
| 2025/04/30 | 2,623 | 2,710 | 2,623 | 2,695 | 18,100 |
| 2025/04/28 | 2,614 | 2,649 | 2,614 | 2,628 | 14,400 |
| 2025/04/25 | 2,669 | 2,695 | 2,621 | 2,621 | 11,900 |
| 2025/04/24 | 2,732 | 2,732 | 2,635 | 2,643 | 12,700 |
| 2025/04/23 | 2,710 | 2,745 | 2,710 | 2,731 | 16,400 |
| 2025/04/22 | 2,699 | 2,731 | 2,678 | 2,678 | 21,300 |
| 2025/04/21 | 2,634 | 2,705 | 2,634 | 2,690 | 16,200 |
| 2025/04/18 | 2,568 | 2,675 | 2,566 | 2,675 | 24,700 |
| 2025/04/17 | 2,502 | 2,565 | 2,502 | 2,544 | 15,400 |
| 2025/04/16 | 2,540 | 2,562 | 2,522 | 2,530 | 12,700 |
| 2025/04/15 | 2,503 | 2,548 | 2,498 | 2,529 | 20,600 |
| 2025/04/14 | 2,561 | 2,576 | 2,510 | 2,510 | 18,700 |
| 2025/04/11 | 2,494 | 2,553 | 2,479 | 2,546 | 18,700 |
| 2025/04/10 | 2,505 | 2,569 | 2,465 | 2,539 | 24,300 |
| 2025/04/09 | 2,456 | 2,483 | 2,408 | 2,441 | 44,900 |
| 2025/04/08 | 2,420 | 2,500 | 2,420 | 2,491 | 41,400 |
| 2025/04/07 | 2,256 | 2,414 | 2,245 | 2,336 | 70,800 |
| 2025/04/04 | 2,456 | 2,495 | 2,413 | 2,452 | 65,900 |
| 2025/04/03 | 2,438 | 2,530 | 2,438 | 2,506 | 37,300 |
| 2025/04/02 | 2,580 | 2,591 | 2,502 | 2,526 | 27,400 |
| 2025/04/01 | 2,557 | 2,603 | 2,555 | 2,574 | 19,300 |
| 2025/03/31 | 2,578 | 2,607 | 2,516 | 2,544 | 23,300 |
| 2025/03/28 | 2,618 | 2,650 | 2,608 | 2,628 | 27,600 |
| 2025/03/27 | 2,657 | 2,671 | 2,625 | 2,657 | 27,500 |
| 2025/03/26 | 2,682 | 2,703 | 2,655 | 2,671 | 25,100 |
| 2025/03/25 | 2,715 | 2,720 | 2,631 | 2,686 | 25,400 |
| 2025/03/24 | 2,597 | 2,725 | 2,572 | 2,693 | 62,800 |
| 2025/03/21 | 2,541 | 2,561 | 2,521 | 2,552 | 20,300 |
| 2025/03/19 | 2,518 | 2,558 | 2,511 | 2,541 | 12,600 |
| 2025/03/18 | 2,505 | 2,540 | 2,505 | 2,518 | 12,800 |
| 2025/03/17 | 2,513 | 2,522 | 2,487 | 2,511 | 16,900 |
| 2025/03/14 | 2,525 | 2,555 | 2,505 | 2,506 | 21,500 |
| 2025/03/13 | 2,503 | 2,527 | 2,499 | 2,517 | 18,200 |
| 2025/03/12 | 2,503 | 2,529 | 2,503 | 2,503 | 7,400 |
| 2025/03/11 | 2,500 | 2,530 | 2,472 | 2,503 | 26,300 |
| 2025/03/10 | 2,600 | 2,600 | 2,544 | 2,545 | 15,600 |
| 2025/03/07 | 2,530 | 2,570 | 2,512 | 2,551 | 11,200 |
| 2025/03/06 | 2,580 | 2,585 | 2,557 | 2,566 | 17,900 |
| 2025/03/05 | 2,576 | 2,577 | 2,532 | 2,558 | 13,400 |
| 2025/03/04 | 2,510 | 2,586 | 2,492 | 2,568 | 32,900 |
| 2025/03/03 | 2,541 | 2,550 | 2,489 | 2,501 | 17,400 |
| 2025/02/28 | 2,496 | 2,509 | 2,472 | 2,491 | 11,500 |
| 2025/02/27 | 2,495 | 2,520 | 2,490 | 2,509 | 12,300 |
| 2025/02/26 | 2,492 | 2,526 | 2,491 | 2,514 | 13,100 |
| 2025/02/25 | 2,540 | 2,545 | 2,488 | 2,500 | 20,600 |
| 2025/02/21 | 2,540 | 2,565 | 2,488 | 2,565 | 18,700 |
| 2025/02/20 | 2,598 | 2,637 | 2,542 | 2,559 | 26,700 |
| 2025/02/19 | 2,550 | 2,580 | 2,521 | 2,570 | 22,200 |
| 2025/02/18 | 2,515 | 2,550 | 2,468 | 2,531 | 26,400 |
| 2025/02/17 | 2,450 | 2,519 | 2,450 | 2,500 | 47,500 |
| 2025/02/14 | 2,329 | 2,440 | 2,329 | 2,435 | 52,900 |
| 2025/02/13 | 2,331 | 2,366 | 2,328 | 2,329 | 21,100 |
| 2025/02/12 | 2,367 | 2,367 | 2,330 | 2,341 | 13,100 |
| 2025/02/10 | 2,319 | 2,390 | 2,319 | 2,347 | 29,600 |
| 2025/02/07 | 2,280 | 2,325 | 2,270 | 2,290 | 22,500 |
| 2025/02/06 | 2,300 | 2,300 | 2,267 | 2,275 | 11,900 |
| 2025/02/05 | 2,234 | 2,291 | 2,234 | 2,267 | 26,000 |
| 2025/02/04 | 2,176 | 2,237 | 2,176 | 2,222 | 26,800 |
| 2025/02/03 | 2,140 | 2,195 | 2,137 | 2,185 | 25,200 |
| 2025/01/31 | 2,173 | 2,179 | 2,156 | 2,165 | 8,700 |
| 2025/01/30 | 2,168 | 2,185 | 2,163 | 2,178 | 14,400 |
| 2025/01/29 | 2,198 | 2,247 | 2,188 | 2,189 | 23,500 |
| 2025/01/28 | 2,121 | 2,189 | 2,114 | 2,178 | 31,500 |
| 2025/01/27 | 2,115 | 2,115 | 2,097 | 2,104 | 12,800 |
| 2025/01/24 | 2,127 | 2,127 | 2,099 | 2,111 | 14,200 |
| 2025/01/23 | 2,096 | 2,106 | 2,092 | 2,100 | 11,900 |
| 2025/01/22 | 2,101 | 2,105 | 2,080 | 2,091 | 12,700 |
| 2025/01/21 | 2,079 | 2,104 | 2,055 | 2,101 | 25,000 |
| 2025/01/20 | 2,063 | 2,094 | 2,063 | 2,079 | 9,700 |
| 2025/01/17 | 2,051 | 2,068 | 2,041 | 2,055 | 11,900 |
| 2025/01/16 | 2,083 | 2,093 | 2,056 | 2,067 | 16,100 |
| 2025/01/15 | 2,093 | 2,113 | 2,086 | 2,092 | 11,000 |
| 2025/01/14 | 2,086 | 2,123 | 2,083 | 2,092 | 14,300 |
| 2025/01/10 | 2,084 | 2,106 | 2,084 | 2,090 | 7,500 |
| 2025/01/09 | 2,100 | 2,112 | 2,089 | 2,098 | 13,600 |
| 2025/01/08 | 2,141 | 2,141 | 2,096 | 2,115 | 15,700 |
| 2025/01/07 | 2,121 | 2,130 | 2,098 | 2,121 | 33,500 |
| 2025/01/06 | 2,140 | 2,147 | 2,100 | 2,106 | 28,600 |
| 2024/12/30 | 2,169 | 2,169 | 2,128 | 2,142 | 16,900 |
| 2024/12/27 | 2,168 | 2,169 | 2,152 | 2,169 | 10,500 |
| 2024/12/26 | 2,131 | 2,143 | 2,091 | 2,143 | 21,500 |
| 2024/12/25 | 2,169 | 2,169 | 2,120 | 2,140 | 26,900 |
| 2024/12/24 | 2,124 | 2,135 | 2,103 | 2,119 | 18,000 |
| 2024/12/23 | 2,079 | 2,112 | 2,079 | 2,103 | 22,900 |
| 2024/12/20 | 2,099 | 2,105 | 2,080 | 2,090 | 20,700 |
| 2024/12/19 | 2,079 | 2,100 | 2,070 | 2,099 | 18,100 |
| 2024/12/18 | 2,097 | 2,101 | 2,080 | 2,088 | 15,300 |
| 2024/12/17 | 2,088 | 2,106 | 2,087 | 2,090 | 29,400 |
| 2024/12/16 | 2,073 | 2,102 | 2,066 | 2,087 | 24,600 |
| 2024/12/13 | 2,070 | 2,099 | 2,060 | 2,079 | 25,500 |
| 2024/12/12 | 2,142 | 2,142 | 2,090 | 2,095 | 13,700 |
| 2024/12/11 | 2,140 | 2,142 | 2,111 | 2,120 | 16,700 |
| 2024/12/10 | 2,140 | 2,159 | 2,118 | 2,143 | 21,300 |
| 2024/12/09 | 2,121 | 2,149 | 2,121 | 2,144 | 17,500 |
| 2024/12/06 | 2,103 | 2,104 | 2,070 | 2,104 | 14,500 |
| 2024/12/05 | 2,101 | 2,103 | 2,084 | 2,103 | 15,800 |
| 2024/12/04 | 2,084 | 2,105 | 2,070 | 2,099 | 24,100 |
| 2024/12/03 | 2,095 | 2,118 | 2,063 | 2,105 | 28,400 |
| 2024/12/02 | 2,073 | 2,100 | 2,058 | 2,095 | 15,000 |
| 2024/11/29 | 2,100 | 2,110 | 2,071 | 2,080 | 18,200 |
| 2024/11/28 | 2,094 | 2,100 | 2,077 | 2,100 | 12,800 |
| 2024/11/27 | 2,099 | 2,108 | 2,070 | 2,094 | 57,900 |
| 2024/11/26 | 2,072 | 2,100 | 2,046 | 2,099 | 28,900 |
| 2024/11/25 | 2,135 | 2,136 | 2,085 | 2,089 | 24,500 |
| 2024/11/22 | 2,062 | 2,110 | 2,062 | 2,099 | 36,400 |
| 2024/11/21 | 2,028 | 2,050 | 2,011 | 2,044 | 21,700 |
| 2024/11/20 | 2,042 | 2,042 | 2,014 | 2,014 | 7,600 |
| 2024/11/19 | 2,012 | 2,039 | 2,007 | 2,027 | 20,700 |
| 2024/11/18 | 1,997 | 2,027 | 1,996 | 2,014 | 18,000 |
| 2024/11/15 | 2,018 | 2,040 | 1,994 | 2,003 | 13,900 |
| 2024/11/14 | 2,001 | 2,020 | 1,983 | 2,007 | 17,600 |
| 2024/11/13 | 1,977 | 2,018 | 1,967 | 1,988 | 35,300 |
| 2024/11/12 | 1,921 | 2,008 | 1,921 | 1,960 | 39,900 |
| 2024/11/11 | 1,880 | 1,936 | 1,880 | 1,920 | 20,100 |
| 2024/11/08 | 1,913 | 1,918 | 1,876 | 1,878 | 13,200 |
| 2024/11/07 | 1,870 | 1,897 | 1,870 | 1,897 | 16,100 |
| 2024/11/06 | 1,861 | 1,869 | 1,845 | 1,860 | 12,400 |
| 2024/11/05 | 1,850 | 1,869 | 1,848 | 1,864 | 9,400 |
| 2024/11/01 | 1,868 | 1,870 | 1,846 | 1,850 | 14,000 |
| 2024/10/31 | 1,898 | 1,899 | 1,863 | 1,867 | 11,500 |
| 2024/10/30 | 1,890 | 1,909 | 1,881 | 1,902 | 67,500 |
| 2024/10/29 | 1,851 | 1,880 | 1,849 | 1,873 | 10,900 |
| 2024/10/28 | 1,816 | 1,855 | 1,807 | 1,851 | 18,200 |
| 2024/10/25 | 1,821 | 1,824 | 1,781 | 1,810 | 29,300 |
| 2024/10/24 | 1,783 | 1,798 | 1,768 | 1,781 | 29,600 |
| 2024/10/23 | 1,807 | 1,810 | 1,788 | 1,794 | 23,600 |
| 2024/10/22 | 1,825 | 1,830 | 1,801 | 1,803 | 24,900 |
| 2024/10/21 | 1,835 | 1,843 | 1,827 | 1,835 | 9,700 |
| 2024/10/18 | 1,831 | 1,831 | 1,819 | 1,829 | 13,000 |
| 2024/10/17 | 1,836 | 1,836 | 1,820 | 1,825 | 16,300 |
| 2024/10/16 | 1,848 | 1,859 | 1,828 | 1,828 | 23,700 |
| 2024/10/15 | 1,848 | 1,850 | 1,831 | 1,841 | 15,700 |
| 2024/10/11 | 1,846 | 1,858 | 1,831 | 1,840 | 13,100 |
| 2024/10/10 | 1,863 | 1,864 | 1,842 | 1,848 | 13,400 |
| 2024/10/09 | 1,860 | 1,879 | 1,851 | 1,863 | 21,500 |
| 2024/10/08 | 1,857 | 1,857 | 1,830 | 1,830 | 14,100 |
| 2024/10/07 | 1,855 | 1,864 | 1,844 | 1,857 | 14,300 |
| 2024/10/04 | 1,817 | 1,858 | 1,817 | 1,838 | 26,300 |
| 2024/10/03 | 1,819 | 1,834 | 1,811 | 1,823 | 21,700 |
| 2024/10/02 | 1,807 | 1,827 | 1,798 | 1,799 | 41,500 |
| 2024/10/01 | 1,810 | 1,821 | 1,808 | 1,811 | 18,000 |
| 2024/09/30 | 1,821 | 1,839 | 1,806 | 1,814 | 21,100 |
| 2024/09/27 | 1,878 | 1,888 | 1,857 | 1,861 | 34,100 |
| 2024/09/26 | 1,875 | 1,905 | 1,845 | 1,905 | 30,600 |
| 2024/09/25 | 1,881 | 1,881 | 1,847 | 1,875 | 27,100 |
| 2024/09/24 | 1,852 | 1,880 | 1,847 | 1,850 | 14,600 |
| 2024/09/20 | 1,881 | 1,881 | 1,845 | 1,852 | 22,000 |
| 2024/09/19 | 1,845 | 1,871 | 1,845 | 1,859 | 18,800 |
| 2024/09/18 | 1,828 | 1,849 | 1,823 | 1,849 | 19,200 |
| 2024/09/17 | 1,811 | 1,833 | 1,800 | 1,828 | 47,700 |
| 2024/09/13 | 1,777 | 1,809 | 1,777 | 1,795 | 21,600 |
| 2024/09/12 | 1,785 | 1,804 | 1,776 | 1,793 | 35,500 |
| 2024/09/11 | 1,780 | 1,800 | 1,750 | 1,765 | 35,500 |
| 2024/09/10 | 1,795 | 1,806 | 1,782 | 1,782 | 32,600 |
| 2024/09/09 | 1,798 | 1,816 | 1,779 | 1,793 | 56,600 |
| 2024/09/06 | 1,854 | 1,863 | 1,822 | 1,823 | 37,700 |
| 2024/09/05 | 1,840 | 1,896 | 1,840 | 1,860 | 19,300 |
| 2024/09/04 | 1,891 | 1,899 | 1,860 | 1,862 | 42,800 |
| 2024/09/03 | 1,912 | 1,939 | 1,912 | 1,924 | 9,100 |
| 2024/09/02 | 1,940 | 1,949 | 1,910 | 1,912 | 14,200 |
| 2024/08/30 | 1,921 | 1,938 | 1,917 | 1,933 | 7,600 |
| 2024/08/29 | 1,901 | 1,949 | 1,901 | 1,912 | 20,400 |
| 2024/08/28 | 1,916 | 1,938 | 1,904 | 1,930 | 28,600 |
| 2024/08/27 | 1,891 | 1,924 | 1,891 | 1,916 | 21,200 |
| 2024/08/26 | 1,901 | 1,931 | 1,889 | 1,897 | 35,500 |
| 2024/08/23 | 1,936 | 1,936 | 1,904 | 1,905 | 14,600 |
| 2024/08/22 | 1,918 | 1,921 | 1,902 | 1,918 | 23,300 |
| 2024/08/21 | 1,910 | 1,925 | 1,902 | 1,915 | 15,600 |
| 2024/08/20 | 1,921 | 1,944 | 1,921 | 1,921 | 23,400 |
| 2024/08/19 | 1,952 | 1,952 | 1,912 | 1,921 | 32,200 |