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 |
|---|---|---|---|---|---|
| 2026/01/28 | 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 |
| 2025/08/07 | 2,764 | 2,785 | 2,744 | 2,767 | 19,300 |
| 2025/08/06 | 2,738 | 2,789 | 2,733 | 2,764 | 12,800 |
| 2025/08/05 | 2,712 | 2,735 | 2,685 | 2,709 | 24,000 |
| 2025/08/04 | 2,699 | 2,746 | 2,681 | 2,712 | 25,600 |
| 2025/08/01 | 2,756 | 2,787 | 2,736 | 2,749 | 14,800 |
| 2025/07/31 | 2,709 | 2,747 | 2,695 | 2,739 | 12,800 |
| 2025/07/30 | 2,660 | 2,735 | 2,660 | 2,676 | 18,300 |
| 2025/07/29 | 2,694 | 2,712 | 2,658 | 2,659 | 12,300 |
| 2025/07/28 | 2,720 | 2,720 | 2,633 | 2,670 | 21,800 |
| 2025/07/25 | 2,823 | 2,823 | 2,712 | 2,736 | 39,500 |
| 2025/07/24 | 2,672 | 2,776 | 2,650 | 2,749 | 33,700 |
| 2025/07/23 | 2,625 | 2,674 | 2,585 | 2,659 | 36,200 |
| 2025/07/22 | 2,581 | 2,639 | 2,581 | 2,634 | 14,000 |
| 2025/07/18 | 2,634 | 2,644 | 2,581 | 2,581 | 13,400 |
| 2025/07/17 | 2,565 | 2,639 | 2,562 | 2,605 | 14,700 |
| 2025/07/16 | 2,539 | 2,604 | 2,539 | 2,570 | 15,900 |
| 2025/07/15 | 2,569 | 2,626 | 2,556 | 2,558 | 13,800 |
| 2025/07/14 | 2,568 | 2,569 | 2,540 | 2,566 | 8,800 |
| 2025/07/11 | 2,584 | 2,584 | 2,543 | 2,559 | 6,600 |
| 2025/07/10 | 2,568 | 2,568 | 2,529 | 2,534 | 14,600 |
| 2025/07/09 | 2,538 | 2,564 | 2,528 | 2,562 | 11,000 |
| 2025/07/08 | 2,543 | 2,543 | 2,519 | 2,528 | 12,200 |
| 2025/07/07 | 2,533 | 2,548 | 2,522 | 2,522 | 5,400 |
| 2025/07/04 | 2,612 | 2,612 | 2,530 | 2,537 | 8,700 |
| 2025/07/03 | 2,543 | 2,585 | 2,543 | 2,562 | 11,600 |
| 2025/07/02 | 2,573 | 2,577 | 2,540 | 2,543 | 14,900 |
| 2025/07/01 | 2,564 | 2,565 | 2,535 | 2,562 | 8,800 |
| 2025/06/30 | 2,583 | 2,610 | 2,564 | 2,564 | 11,600 |
| 2025/06/27 | 2,583 | 2,596 | 2,564 | 2,589 | 13,300 |
| 2025/06/26 | 2,578 | 2,602 | 2,567 | 2,579 | 10,400 |
| 2025/06/25 | 2,623 | 2,626 | 2,565 | 2,581 | 15,700 |
| 2025/06/24 | 2,651 | 2,651 | 2,628 | 2,637 | 6,200 |
| 2025/06/23 | 2,621 | 2,667 | 2,621 | 2,628 | 7,100 |
| 2025/06/20 | 2,620 | 2,692 | 2,620 | 2,653 | 43,500 |
| 2025/06/19 | 2,650 | 2,652 | 2,605 | 2,644 | 19,400 |
| 2025/06/18 | 2,641 | 2,657 | 2,616 | 2,638 | 13,100 |
| 2025/06/17 | 2,570 | 2,650 | 2,567 | 2,623 | 16,700 |
| 2025/06/16 | 2,587 | 2,589 | 2,566 | 2,577 | 5,800 |
| 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 |