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
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
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

このページの先頭へ