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
2018/12/28 1,828 1,835 1,804 1,804 2,400
2018/12/27 1,890 1,890 1,831 1,868 5,100
2018/12/26 1,700 1,734 1,679 1,734 3,700
2018/12/25 1,640 1,687 1,631 1,642 19,800
2018/12/21 1,950 1,967 1,800 1,840 6,800
2018/12/20 1,981 1,983 1,926 1,953 7,600
2018/12/19 1,942 1,957 1,930 1,941 2,300
2018/12/18 2,009 2,009 1,952 1,957 3,200
2018/12/17 2,081 2,081 2,010 2,018 3,000
2018/12/14 2,115 2,115 2,100 2,100 5,100
2018/12/13 2,141 2,141 2,103 2,132 3,300
2018/12/12 1,998 2,145 1,998 2,143 11,100
2018/12/11 2,019 2,019 1,920 1,920 3,500
2018/12/10 2,016 2,016 1,956 1,956 5,400
2018/12/07 2,069 2,069 2,001 2,015 3,900
2018/12/06 2,078 2,078 2,015 2,019 3,000
2018/12/05 2,071 2,102 2,071 2,098 3,600
2018/12/04 2,122 2,122 2,099 2,099 2,900
2018/12/03 2,088 2,125 2,088 2,125 4,800
2018/11/30 2,084 2,090 2,068 2,068 2,900
2018/11/29 2,075 2,087 2,025 2,087 5,400
2018/11/28 2,006 2,078 2,006 2,075 5,200
2018/11/27 2,037 2,050 2,001 2,001 5,900
2018/11/26 2,055 2,057 2,035 2,037 1,200
2018/11/22 2,115 2,115 2,063 2,072 2,600
2018/11/21 2,025 2,077 2,011 2,077 2,200
2018/11/20 2,114 2,114 2,020 2,025 4,500
2018/11/19 2,044 2,114 2,044 2,114 1,400
2018/11/16 2,146 2,146 2,020 2,022 5,500
2018/11/15 2,122 2,178 2,122 2,140 900
2018/11/14 2,201 2,202 2,135 2,135 3,000
2018/11/13 2,167 2,231 2,141 2,207 5,800
2018/11/12 2,250 2,250 2,168 2,200 5,900
2018/11/09 2,226 2,226 2,202 2,206 3,000
2018/11/08 2,201 2,226 2,201 2,213 1,300
2018/11/07 2,214 2,214 2,200 2,200 2,300
2018/11/06 2,151 2,200 2,151 2,167 2,600
2018/11/05 2,158 2,200 2,158 2,172 5,800
2018/11/02 2,248 2,248 2,207 2,207 5,000
2018/11/01 2,275 2,331 2,252 2,253 8,700
2018/10/31 2,250 2,250 2,165 2,227 4,800
2018/10/30 1,953 2,255 1,953 2,255 11,300
2018/10/29 2,069 2,100 2,003 2,003 4,800
2018/10/26 2,130 2,172 2,066 2,069 7,400
2018/10/25 2,245 2,245 2,110 2,130 7,500
2018/10/24 2,244 2,244 2,199 2,224 2,400
2018/10/23 2,201 2,220 2,196 2,215 3,600
2018/10/22 2,182 2,220 2,182 2,220 2,100
2018/10/19 2,203 2,224 2,198 2,198 2,500
2018/10/18 2,194 2,278 2,192 2,239 4,100
2018/10/17 2,175 2,277 2,175 2,206 8,800
2018/10/16 2,176 2,200 2,162 2,162 3,600
2018/10/15 2,234 2,240 2,192 2,201 5,300
2018/10/12 2,160 2,237 2,160 2,195 4,300
2018/10/11 2,102 2,300 2,102 2,160 7,600
2018/10/10 2,314 2,314 2,276 2,285 4,200
2018/10/09 2,261 2,311 2,261 2,296 4,400
2018/10/05 2,324 2,324 2,275 2,305 3,400
2018/10/04 2,286 2,325 2,286 2,324 4,600
2018/10/03 2,347 2,347 2,260 2,303 4,700
2018/10/02 2,346 2,381 2,317 2,347 11,300
2018/10/01 2,240 2,331 2,240 2,319 6,700
2018/09/28 2,352 2,352 2,276 2,290 2,700
2018/09/27 2,381 2,381 2,300 2,302 4,700
2018/09/26 2,299 2,359 2,299 2,356 5,400
2018/09/25 2,278 2,330 2,258 2,330 11,100
2018/09/21 2,231 2,270 2,230 2,270 4,500
2018/09/20 2,236 2,245 2,207 2,233 6,900
2018/09/19 2,200 2,234 2,191 2,234 4,700
2018/09/18 2,149 2,195 2,140 2,194 6,500
2018/09/14 2,189 2,190 2,120 2,187 13,600
2018/09/13 2,123 2,175 2,107 2,166 6,900
2018/09/12 2,175 2,175 2,106 2,123 5,500
2018/09/11 2,138 2,162 2,138 2,149 4,400
2018/09/10 2,156 2,159 2,122 2,154 7,400
2018/09/07 2,184 2,184 2,132 2,156 6,300
2018/09/06 2,154 2,198 2,102 2,186 13,300
2018/09/05 2,198 2,198 2,167 2,193 10,200
2018/09/04 2,116 2,190 2,100 2,180 9,700
2018/09/03 2,180 2,180 2,116 2,116 9,400
2018/08/31 2,290 2,290 2,181 2,185 20,300
2018/08/30 2,323 2,324 2,222 2,288 68,400
2018/08/29 2,033 2,062 2,018 2,023 6,200
2018/08/28 2,062 2,062 2,032 2,032 2,300
2018/08/27 2,066 2,067 2,032 2,033 3,700
2018/08/24 2,079 2,081 2,040 2,066 7,200
2018/08/23 1,992 2,005 1,980 1,998 2,400
2018/08/22 1,980 1,980 1,971 1,973 2,900
2018/08/21 1,975 1,991 1,973 1,977 2,700
2018/08/20 2,011 2,011 1,973 1,975 1,400
2018/08/17 1,965 1,997 1,965 1,981 1,700
2018/08/16 1,998 2,037 1,963 1,963 4,100
2018/08/15 2,007 2,016 2,000 2,008 3,900
2018/08/14 2,003 2,050 2,003 2,010 1,400
2018/08/13 2,101 2,101 1,992 2,003 5,700
2018/08/10 2,111 2,131 2,110 2,112 3,000
2018/08/09 2,181 2,181 2,132 2,135 3,300
2018/08/08 2,207 2,207 2,184 2,192 1,400
2018/08/07 2,225 2,225 2,175 2,210 1,600
2018/08/06 2,168 2,240 2,168 2,225 800
2018/08/03 2,172 2,297 2,172 2,218 5,700
2018/08/02 2,300 2,300 2,197 2,207 7,200
2018/08/01 2,220 2,329 2,164 2,316 13,500
2018/07/31 2,123 2,171 2,084 2,171 5,200
2018/07/30 2,085 2,165 2,085 2,155 6,300
2018/07/27 2,134 2,140 2,115 2,115 4,700
2018/07/26 2,104 2,124 2,099 2,124 3,500
2018/07/25 2,140 2,140 2,049 2,072 8,400
2018/07/24 2,050 2,050 2,030 2,043 2,100
2018/07/23 2,016 2,037 2,013 2,024 2,600
2018/07/20 2,000 2,014 2,000 2,004 1,000
2018/07/19 2,014 2,014 2,000 2,004 1,600
2018/07/18 1,998 2,038 1,998 2,014 3,300
2018/07/17 2,014 2,034 1,995 1,999 9,300
2018/07/13 2,024 2,040 2,020 2,028 3,800
2018/07/12 2,073 2,097 2,040 2,046 5,600
2018/07/11 2,152 2,158 2,068 2,085 7,500
2018/07/10 2,249 2,249 2,188 2,188 2,800
2018/07/09 2,241 2,242 2,222 2,237 1,900
2018/07/06 2,209 2,222 2,189 2,222 3,800
2018/07/05 2,173 2,209 2,168 2,209 4,100
2018/07/04 2,159 2,190 2,155 2,173 4,900
2018/07/03 2,238 2,250 2,183 2,209 6,000
2018/07/02 2,274 2,274 2,250 2,255 3,400
2018/06/29 2,278 2,317 2,278 2,290 5,000
2018/06/28 2,297 2,300 2,261 2,300 4,000
2018/06/27 2,309 2,316 2,279 2,282 3,000
2018/06/26 2,323 2,323 2,257 2,309 2,700
2018/06/25 2,358 2,362 2,272 2,273 5,800
2018/06/22 2,313 2,318 2,264 2,318 1,800
2018/06/21 2,319 2,319 2,291 2,313 3,900
2018/06/20 2,263 2,321 2,151 2,301 10,800
2018/06/19 2,324 2,324 2,260 2,293 6,500
2018/06/18 2,280 2,299 2,258 2,294 3,200
2018/06/15 2,301 2,306 2,261 2,280 3,200
2018/06/14 2,315 2,335 2,292 2,335 5,300
2018/06/13 2,324 2,349 2,250 2,315 8,400
2018/06/12 2,369 2,369 2,338 2,338 3,100
2018/06/11 2,346 2,350 2,274 2,338 8,700
2018/06/08 2,251 2,349 2,251 2,325 6,600
2018/06/07 2,257 2,305 2,254 2,290 5,000
2018/06/06 2,377 2,377 2,216 2,257 11,800
2018/06/05 2,292 2,389 2,262 2,379 8,400
2018/06/04 2,258 2,296 2,244 2,292 6,100
2018/06/01 2,174 2,265 2,171 2,261 15,100
2018/05/31 2,138 2,215 2,138 2,190 11,600
2018/05/30 2,081 2,136 2,081 2,132 5,500
2018/05/29 2,240 2,240 2,102 2,110 7,200
2018/05/28 2,243 2,263 2,220 2,231 13,300
2018/05/25 2,124 2,236 2,111 2,219 16,300
2018/05/24 2,083 2,086 2,063 2,086 2,300
2018/05/23 2,107 2,107 2,059 2,083 4,200
2018/05/22 2,122 2,157 2,098 2,110 6,500
2018/05/21 2,043 2,122 2,043 2,121 14,500
2018/05/18 1,987 2,023 1,986 2,013 7,800
2018/05/17 2,006 2,019 1,988 1,995 11,200
2018/05/16 2,050 2,054 2,015 2,027 18,900
2018/05/15 2,115 2,120 2,085 2,094 10,200
2018/05/14 2,126 2,144 2,115 2,133 4,700
2018/05/11 2,269 2,269 2,151 2,153 14,700
2018/05/10 2,282 2,282 2,208 2,219 6,500
2018/05/09 2,278 2,278 2,226 2,270 9,400
2018/05/08 2,171 2,293 2,163 2,284 26,400
2018/05/07 2,180 2,180 2,149 2,155 11,500
2018/05/02 2,134 2,211 2,130 2,165 35,700
2018/05/01 2,249 2,249 2,090 2,123 84,900
2018/04/27 2,517 2,577 2,476 2,529 15,000
2018/04/26 2,529 2,529 2,469 2,514 9,100
2018/04/25 2,570 2,575 2,516 2,521 11,700
2018/04/24 2,448 2,571 2,428 2,556 16,200
2018/04/23 2,411 2,411 2,388 2,411 7,700
2018/04/20 2,452 2,452 2,381 2,411 6,900
2018/04/19 2,476 2,492 2,431 2,472 12,600
2018/04/18 2,474 2,532 2,474 2,484 10,700
2018/04/17 2,535 2,588 2,457 2,471 20,500
2018/04/16 2,389 2,547 2,389 2,525 27,500
2018/04/13 2,391 2,391 2,320 2,338 7,700
2018/04/12 2,317 2,420 2,308 2,391 16,600
2018/04/11 2,443 2,448 2,300 2,317 19,500
2018/04/10 2,509 2,509 2,420 2,445 21,100
2018/04/09 2,425 2,514 2,422 2,489 24,700
2018/04/06 2,438 2,450 2,394 2,425 21,600
2018/04/05 2,340 2,467 2,340 2,445 35,600
2018/04/04 2,330 2,339 2,320 2,332 15,700
2018/04/03 2,304 2,330 2,270 2,321 16,800
2018/04/02 2,250 2,310 2,248 2,286 27,300
2018/03/30 2,229 2,290 2,189 2,221 23,400
2018/03/29 2,200 2,357 2,164 2,186 32,700
2018/03/28 2,126 2,198 2,101 2,189 23,200
2018/03/27 2,031 2,142 2,031 2,138 23,700
2018/03/26 2,047 2,049 2,001 2,031 16,800
2018/03/23 2,058 2,139 2,056 2,085 22,800
2018/03/22 2,070 2,138 2,056 2,127 18,800
2018/03/20 2,075 2,138 2,057 2,069 18,800
2018/03/19 2,200 2,200 2,059 2,107 22,800
2018/03/16 2,296 2,330 2,202 2,202 27,100
2018/03/15 2,230 2,320 2,203 2,287 34,400
2018/03/14 2,138 2,200 2,100 2,180 23,000
2018/03/13 2,125 2,141 2,110 2,140 8,800
2018/03/12 2,140 2,173 2,077 2,122 23,100
2018/03/09 2,066 2,120 2,057 2,115 20,400
2018/03/08 2,032 2,069 2,008 2,042 14,100
2018/03/07 1,999 2,033 1,985 1,992 9,900
2018/03/06 2,012 2,040 1,980 1,982 11,400
2018/03/05 2,040 2,040 1,960 1,972 12,400
2018/03/02 2,039 2,100 2,030 2,061 16,300
2018/03/01 2,008 2,100 2,000 2,073 18,000
2018/02/28 1,933 2,058 1,927 2,029 39,200
2018/02/27 1,935 1,958 1,899 1,954 10,300
2018/02/26 1,970 1,975 1,924 1,929 9,000
2018/02/23 1,962 1,975 1,895 1,918 16,200
2018/02/22 1,959 2,000 1,925 1,973 30,400
2018/02/21 1,920 1,998 1,900 1,958 28,500
2018/02/20 1,856 1,934 1,831 1,913 19,400
2018/02/19 1,800 1,881 1,800 1,875 20,200
2018/02/16 1,759 1,785 1,750 1,763 9,100
2018/02/15 1,714 1,741 1,700 1,719 9,200
2018/02/14 1,750 1,750 1,694 1,699 22,300
2018/02/13 1,809 1,824 1,754 1,754 11,800
2018/02/09 1,765 1,809 1,705 1,793 23,500
2018/02/08 1,781 1,817 1,774 1,791 12,900
2018/02/07 1,847 1,847 1,749 1,749 26,900
2018/02/06 1,690 1,810 1,651 1,807 26,800
2018/02/05 1,863 1,903 1,778 1,810 29,100
2018/02/02 1,881 1,919 1,857 1,903 25,600
2018/02/01 1,840 1,940 1,794 1,891 78,500
2018/01/31 1,724 1,778 1,724 1,760 19,300
2018/01/30 1,754 1,764 1,735 1,735 19,500
2018/01/29 1,740 1,772 1,740 1,754 18,800
2018/01/26 1,704 1,740 1,704 1,721 12,700
2018/01/25 1,706 1,734 1,702 1,713 10,100
2018/01/24 1,710 1,751 1,702 1,714 19,000
2018/01/23 1,684 1,725 1,681 1,723 15,900
2018/01/22 1,682 1,694 1,681 1,684 12,100
2018/01/19 1,660 1,708 1,660 1,694 12,400
2018/01/18 1,686 1,710 1,683 1,683 12,500
2018/01/17 1,700 1,710 1,673 1,691 26,200
2018/01/16 1,738 1,755 1,701 1,719 21,500
2018/01/15 1,747 1,755 1,735 1,737 15,900
2018/01/12 1,775 1,804 1,755 1,756 19,000
2018/01/11 1,777 1,815 1,777 1,799 15,100
2018/01/10 1,774 1,816 1,774 1,798 12,500
2018/01/09 1,804 1,804 1,756 1,774 23,200
2018/01/05 1,822 1,837 1,803 1,822 16,500
2018/01/04 1,748 1,847 1,748 1,835 26,100

このページの先頭へ