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
2020/12/30 1,668 1,720 1,647 1,715 25,500
2020/12/29 1,633 1,679 1,624 1,671 31,700
2020/12/28 1,560 1,633 1,560 1,633 48,700
2020/12/25 1,522 1,559 1,522 1,553 16,000
2020/12/24 1,521 1,544 1,503 1,544 15,900
2020/12/23 1,530 1,534 1,508 1,519 16,500
2020/12/22 1,527 1,540 1,506 1,527 12,800
2020/12/21 1,547 1,551 1,521 1,534 13,400
2020/12/18 1,548 1,551 1,525 1,535 9,800
2020/12/17 1,514 1,545 1,511 1,542 23,900
2020/12/16 1,525 1,525 1,485 1,514 26,700
2020/12/15 1,514 1,538 1,503 1,520 15,500
2020/12/14 1,552 1,566 1,506 1,514 17,600
2020/12/11 1,530 1,556 1,504 1,550 20,500
2020/12/10 1,533 1,535 1,504 1,519 14,900
2020/12/09 1,551 1,563 1,527 1,533 10,700
2020/12/08 1,528 1,566 1,528 1,566 10,600
2020/12/07 1,598 1,598 1,521 1,527 18,500
2020/12/04 1,600 1,620 1,564 1,616 13,700
2020/12/03 1,630 1,637 1,578 1,607 17,700
2020/12/02 1,706 1,710 1,635 1,637 38,700
2020/12/01 1,716 1,735 1,691 1,706 25,300
2020/11/30 1,667 1,742 1,655 1,727 43,100
2020/11/27 1,652 1,690 1,642 1,661 60,200
2020/11/26 1,577 1,650 1,540 1,650 64,100
2020/11/25 1,540 1,588 1,520 1,580 55,700
2020/11/24 1,496 1,574 1,495 1,568 80,600
2020/11/20 1,466 1,496 1,448 1,484 24,300
2020/11/19 1,423 1,467 1,408 1,467 25,600
2020/11/18 1,410 1,427 1,387 1,425 34,500
2020/11/17 1,430 1,433 1,393 1,410 40,500
2020/11/16 1,440 1,440 1,406 1,429 33,100
2020/11/13 1,461 1,461 1,400 1,415 58,600
2020/11/12 1,478 1,485 1,452 1,454 31,300
2020/11/11 1,483 1,497 1,450 1,478 33,600
2020/11/10 1,515 1,515 1,462 1,483 38,300
2020/11/09 1,522 1,526 1,478 1,513 26,000
2020/11/06 1,569 1,569 1,513 1,522 22,100
2020/11/05 1,555 1,589 1,525 1,569 37,300
2020/11/04 1,530 1,568 1,500 1,555 37,700
2020/11/02 1,570 1,589 1,506 1,530 49,600
2020/10/30 1,586 1,620 1,560 1,620 59,900
2020/10/29 1,548 1,590 1,548 1,587 22,400
2020/10/28 1,554 1,581 1,540 1,579 23,500
2020/10/27 1,481 1,556 1,481 1,556 26,900
2020/10/26 1,545 1,545 1,475 1,504 19,900
2020/10/23 1,550 1,550 1,501 1,515 25,700
2020/10/22 1,527 1,539 1,508 1,539 14,700
2020/10/21 1,526 1,563 1,526 1,527 17,400
2020/10/20 1,568 1,568 1,513 1,522 12,000
2020/10/19 1,527 1,576 1,520 1,528 21,000
2020/10/16 1,555 1,561 1,530 1,542 10,700
2020/10/15 1,579 1,581 1,540 1,552 17,300
2020/10/14 1,552 1,576 1,552 1,565 18,800
2020/10/13 1,542 1,576 1,536 1,575 20,000
2020/10/12 1,543 1,552 1,501 1,530 38,400
2020/10/09 1,582 1,587 1,524 1,543 34,400
2020/10/08 1,580 1,610 1,560 1,594 29,300
2020/10/07 1,570 1,595 1,570 1,582 21,900
2020/10/06 1,560 1,588 1,552 1,587 20,000
2020/10/05 1,586 1,595 1,550 1,565 52,500
2020/10/02 1,515 1,600 1,511 1,559 57,300
2020/09/30 1,574 1,592 1,500 1,515 49,800
2020/09/29 1,620 1,625 1,547 1,574 106,600
2020/09/28 1,453 1,565 1,453 1,564 192,100
2020/09/25 1,381 1,397 1,353 1,363 43,300
2020/09/24 1,378 1,405 1,369 1,381 27,400
2020/09/23 1,405 1,405 1,349 1,378 25,800
2020/09/18 1,400 1,408 1,384 1,406 18,900
2020/09/17 1,389 1,421 1,378 1,400 38,300
2020/09/16 1,400 1,406 1,391 1,403 12,200
2020/09/15 1,401 1,401 1,341 1,383 12,500
2020/09/14 1,380 1,407 1,370 1,396 27,500
2020/09/11 1,366 1,386 1,362 1,382 17,800
2020/09/10 1,366 1,383 1,341 1,352 25,600
2020/09/09 1,336 1,360 1,336 1,360 12,000
2020/09/08 1,343 1,366 1,333 1,366 11,900
2020/09/07 1,321 1,345 1,308 1,343 13,800
2020/09/04 1,310 1,341 1,310 1,321 11,500
2020/09/03 1,351 1,352 1,318 1,350 12,700
2020/09/02 1,361 1,361 1,315 1,333 13,800
2020/09/01 1,399 1,402 1,345 1,352 24,600
2020/08/31 1,365 1,398 1,358 1,396 20,700
2020/08/28 1,353 1,369 1,326 1,367 18,200
2020/08/27 1,345 1,362 1,323 1,356 14,100
2020/08/26 1,376 1,376 1,325 1,360 19,300
2020/08/25 1,329 1,376 1,328 1,376 29,800
2020/08/24 1,336 1,337 1,325 1,329 13,200
2020/08/21 1,322 1,336 1,302 1,334 7,800
2020/08/20 1,330 1,331 1,311 1,324 7,300
2020/08/19 1,341 1,344 1,330 1,333 7,500
2020/08/18 1,307 1,341 1,305 1,341 11,000
2020/08/17 1,307 1,310 1,300 1,303 4,300
2020/08/14 1,326 1,327 1,313 1,313 7,400
2020/08/13 1,338 1,338 1,318 1,326 10,300
2020/08/12 1,333 1,340 1,308 1,338 12,100
2020/08/11 1,348 1,348 1,325 1,340 11,800
2020/08/07 1,307 1,330 1,290 1,330 9,800
2020/08/06 1,315 1,322 1,307 1,307 3,100
2020/08/05 1,304 1,320 1,296 1,315 7,400
2020/08/04 1,322 1,332 1,311 1,311 12,200
2020/08/03 1,335 1,335 1,277 1,323 27,300
2020/07/31 1,284 1,303 1,213 1,294 28,800
2020/07/30 1,249 1,289 1,249 1,289 12,700
2020/07/29 1,260 1,269 1,248 1,262 8,800
2020/07/28 1,239 1,278 1,237 1,260 10,600
2020/07/27 1,238 1,266 1,217 1,266 13,700
2020/07/22 1,271 1,271 1,231 1,265 11,100
2020/07/21 1,248 1,269 1,246 1,265 8,900
2020/07/20 1,205 1,240 1,205 1,240 11,100
2020/07/17 1,223 1,223 1,182 1,203 6,000
2020/07/16 1,226 1,226 1,195 1,201 6,800
2020/07/15 1,187 1,221 1,180 1,221 10,500
2020/07/14 1,224 1,224 1,170 1,196 9,600
2020/07/13 1,150 1,226 1,150 1,217 27,600
2020/07/10 1,222 1,222 1,142 1,142 24,100
2020/07/09 1,201 1,207 1,178 1,195 32,600
2020/07/08 1,225 1,233 1,200 1,200 40,200
2020/07/07 1,269 1,269 1,218 1,225 21,200
2020/07/06 1,252 1,259 1,223 1,246 14,200
2020/07/03 1,234 1,249 1,226 1,248 10,600
2020/07/02 1,297 1,298 1,230 1,234 17,000
2020/07/01 1,296 1,297 1,227 1,228 32,500
2020/06/30 1,246 1,266 1,236 1,266 10,500
2020/06/29 1,275 1,275 1,224 1,246 33,400
2020/06/29 1 -> 2.00 分割
2020/06/26 2,531 2,563 2,524 2,540 16,700
2020/06/25 2,513 2,565 2,513 2,532 14,300
2020/06/24 2,551 2,570 2,538 2,565 20,100
2020/06/23 2,600 2,600 2,540 2,556 18,300
2020/06/22 2,584 2,606 2,553 2,569 13,900
2020/06/19 2,631 2,631 2,592 2,618 8,400
2020/06/18 2,659 2,659 2,624 2,631 5,400
2020/06/17 2,604 2,664 2,604 2,617 12,500
2020/06/16 2,620 2,655 2,590 2,604 18,700
2020/06/15 2,659 2,659 2,567 2,570 19,300
2020/06/12 2,603 2,633 2,541 2,630 27,500
2020/06/11 2,679 2,690 2,636 2,669 17,500
2020/06/10 2,693 2,698 2,670 2,691 9,900
2020/06/09 2,683 2,683 2,651 2,677 10,800
2020/06/08 2,688 2,688 2,635 2,682 14,900
2020/06/05 2,668 2,679 2,647 2,662 15,000
2020/06/04 2,688 2,688 2,640 2,668 21,900
2020/06/03 2,709 2,714 2,646 2,700 19,700
2020/06/02 2,702 2,740 2,685 2,715 14,400
2020/06/01 2,657 2,702 2,632 2,702 19,400
2020/05/29 2,667 2,678 2,627 2,657 17,800
2020/05/28 2,671 2,683 2,620 2,667 22,600
2020/05/27 2,675 2,690 2,644 2,671 16,300
2020/05/26 2,692 2,704 2,677 2,683 13,200
2020/05/25 2,690 2,699 2,651 2,694 8,900
2020/05/22 2,700 2,714 2,682 2,697 7,300
2020/05/21 2,714 2,730 2,658 2,696 12,300
2020/05/20 2,710 2,724 2,694 2,713 12,900
2020/05/19 2,750 2,760 2,678 2,710 16,900
2020/05/18 2,837 2,837 2,694 2,743 12,900
2020/05/15 2,823 2,880 2,821 2,839 7,300
2020/05/14 2,851 2,897 2,762 2,863 10,100
2020/05/13 2,817 2,869 2,805 2,861 5,700
2020/05/12 2,773 2,871 2,772 2,818 5,700
2020/05/11 2,772 2,772 2,753 2,763 3,300
2020/05/08 2,750 2,778 2,732 2,772 5,800
2020/05/07 2,733 2,781 2,690 2,747 16,000
2020/05/01 2,788 2,801 2,721 2,721 10,100
2020/04/30 2,981 2,981 2,791 2,838 16,300
2020/04/28 2,770 2,964 2,751 2,964 11,400
2020/04/27 2,735 2,830 2,704 2,770 13,100
2020/04/24 2,742 2,780 2,708 2,764 11,800
2020/04/23 2,748 2,760 2,717 2,742 4,600
2020/04/22 2,706 2,728 2,702 2,709 2,700
2020/04/21 2,733 2,749 2,680 2,739 5,100
2020/04/20 2,700 2,746 2,700 2,746 2,600
2020/04/17 2,723 2,766 2,714 2,745 6,900
2020/04/16 2,691 2,753 2,687 2,753 7,400
2020/04/15 2,717 2,750 2,700 2,700 4,700
2020/04/14 2,693 2,772 2,693 2,716 6,100
2020/04/13 2,790 2,790 2,730 2,742 3,800
2020/04/10 2,769 2,790 2,655 2,790 12,700
2020/04/09 2,748 2,763 2,637 2,763 9,600
2020/04/08 2,637 2,741 2,629 2,715 11,900
2020/04/07 2,645 2,698 2,563 2,647 13,300
2020/04/06 2,401 2,579 2,401 2,569 14,000
2020/04/03 2,501 2,531 2,401 2,434 11,300
2020/04/02 2,496 2,510 2,397 2,501 10,800
2020/04/01 2,680 2,709 2,474 2,496 11,600
2020/03/31 2,748 2,832 2,569 2,680 45,800
2020/03/30 2,452 2,716 2,450 2,648 28,900
2020/03/27 2,522 2,580 2,444 2,580 16,500
2020/03/26 2,437 2,587 2,412 2,443 9,200
2020/03/25 2,401 2,436 2,318 2,436 16,600
2020/03/24 2,200 2,265 2,166 2,265 7,100
2020/03/23 2,000 2,112 1,970 2,112 14,300
2020/03/19 2,036 2,077 1,952 2,071 30,000
2020/03/18 1,962 2,042 1,918 1,996 20,000
2020/03/17 1,837 2,002 1,758 1,984 27,700
2020/03/16 1,844 1,926 1,820 1,844 18,800
2020/03/13 1,850 1,909 1,741 1,860 32,400
2020/03/12 2,169 2,181 1,978 1,978 23,100
2020/03/11 2,240 2,260 2,179 2,210 27,100
2020/03/10 2,200 2,259 2,085 2,258 35,800
2020/03/09 2,300 2,336 2,219 2,258 37,700
2020/03/06 2,476 2,476 2,374 2,450 25,200
2020/03/05 2,573 2,573 2,486 2,514 32,900
2020/03/04 2,545 2,553 2,476 2,523 25,200
2020/03/03 2,713 2,747 2,545 2,545 17,900
2020/03/02 2,770 2,770 2,667 2,713 29,100
2020/02/28 2,694 2,888 2,671 2,870 63,000
2020/02/27 2,727 2,749 2,672 2,741 25,900
2020/02/26 2,665 2,751 2,650 2,741 18,100
2020/02/25 2,675 2,712 2,645 2,712 14,700
2020/02/21 2,791 2,868 2,782 2,868 10,900
2020/02/20 2,808 2,818 2,780 2,804 9,400
2020/02/19 2,776 2,835 2,740 2,808 16,100
2020/02/18 2,862 2,866 2,732 2,732 16,000
2020/02/17 2,885 2,906 2,821 2,906 14,400
2020/02/14 2,888 2,892 2,880 2,890 7,900
2020/02/13 2,885 2,888 2,866 2,888 8,500
2020/02/12 2,890 2,890 2,856 2,885 8,300
2020/02/10 2,890 2,897 2,875 2,890 11,000
2020/02/07 2,891 2,910 2,863 2,890 20,400
2020/02/06 2,799 2,929 2,787 2,891 44,600
2020/02/05 2,639 2,823 2,602 2,811 37,100
2020/02/04 2,522 2,590 2,488 2,589 15,600
2020/02/03 2,422 2,521 2,387 2,472 16,200
2020/01/31 2,433 2,491 2,433 2,467 16,100
2020/01/30 2,485 2,485 2,382 2,408 16,400
2020/01/29 2,552 2,552 2,484 2,484 9,200
2020/01/28 2,500 2,542 2,471 2,542 7,300
2020/01/27 2,510 2,527 2,462 2,506 17,500
2020/01/24 2,511 2,532 2,507 2,510 7,700
2020/01/23 2,567 2,570 2,511 2,511 13,700
2020/01/22 2,589 2,599 2,564 2,582 9,700
2020/01/21 2,546 2,592 2,546 2,589 8,000
2020/01/20 2,526 2,551 2,519 2,546 6,800
2020/01/17 2,533 2,533 2,510 2,525 4,100
2020/01/16 2,532 2,542 2,507 2,519 6,600
2020/01/15 2,532 2,535 2,503 2,532 8,300
2020/01/14 2,548 2,548 2,504 2,533 4,800
2020/01/10 2,519 2,564 2,483 2,501 17,500
2020/01/09 2,469 2,519 2,448 2,472 15,700
2020/01/08 2,375 2,491 2,343 2,464 22,900
2020/01/07 2,346 2,388 2,319 2,376 18,600
2020/01/06 2,346 2,346 2,302 2,314 9,400

このページの先頭へ