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 |
---|---|---|---|---|---|
2023/12/29 | 2,174 | 2,182 | 2,155 | 2,182 | 20,900 |
2023/12/28 | 2,179 | 2,187 | 2,158 | 2,179 | 24,900 |
2023/12/27 | 2,154 | 2,175 | 2,144 | 2,175 | 21,200 |
2023/12/26 | 2,140 | 2,161 | 2,137 | 2,158 | 15,700 |
2023/12/25 | 2,198 | 2,198 | 2,136 | 2,138 | 34,400 |
2023/12/22 | 2,098 | 2,121 | 2,096 | 2,104 | 18,400 |
2023/12/21 | 2,111 | 2,125 | 2,098 | 2,098 | 13,700 |
2023/12/20 | 2,150 | 2,150 | 2,123 | 2,124 | 18,100 |
2023/12/19 | 2,106 | 2,156 | 2,106 | 2,146 | 24,400 |
2023/12/18 | 2,114 | 2,131 | 2,085 | 2,106 | 17,800 |
2023/12/15 | 2,092 | 2,124 | 2,089 | 2,118 | 20,300 |
2023/12/14 | 2,123 | 2,123 | 2,064 | 2,065 | 21,700 |
2023/12/13 | 2,110 | 2,123 | 2,088 | 2,113 | 21,900 |
2023/12/12 | 2,094 | 2,119 | 2,086 | 2,091 | 19,500 |
2023/12/11 | 2,058 | 2,079 | 2,052 | 2,079 | 23,000 |
2023/12/08 | 2,095 | 2,095 | 2,041 | 2,041 | 63,100 |
2023/12/07 | 2,151 | 2,151 | 2,102 | 2,102 | 35,700 |
2023/12/06 | 2,121 | 2,159 | 2,101 | 2,157 | 51,000 |
2023/12/05 | 2,112 | 2,129 | 2,100 | 2,100 | 31,800 |
2023/12/04 | 2,101 | 2,142 | 2,100 | 2,125 | 34,500 |
2023/12/01 | 2,141 | 2,141 | 2,098 | 2,101 | 41,100 |
2023/11/30 | 2,130 | 2,142 | 2,124 | 2,138 | 17,800 |
2023/11/29 | 2,158 | 2,160 | 2,129 | 2,146 | 30,400 |
2023/11/28 | 2,136 | 2,153 | 2,111 | 2,151 | 54,200 |
2023/11/27 | 2,175 | 2,180 | 2,132 | 2,150 | 89,100 |
2023/11/24 | 2,097 | 2,100 | 2,090 | 2,090 | 12,300 |
2023/11/22 | 2,096 | 2,101 | 2,080 | 2,091 | 20,800 |
2023/11/21 | 2,097 | 2,100 | 2,087 | 2,098 | 29,100 |
2023/11/20 | 2,100 | 2,110 | 2,069 | 2,069 | 30,100 |
2023/11/17 | 2,077 | 2,121 | 2,077 | 2,099 | 62,700 |
2023/11/16 | 2,082 | 2,095 | 2,061 | 2,077 | 15,200 |
2023/11/15 | 2,078 | 2,088 | 2,057 | 2,072 | 23,700 |
2023/11/14 | 2,092 | 2,101 | 2,070 | 2,078 | 29,900 |
2023/11/13 | 2,109 | 2,110 | 2,076 | 2,091 | 32,900 |
2023/11/10 | 2,078 | 2,089 | 2,055 | 2,079 | 24,200 |
2023/11/09 | 2,067 | 2,087 | 2,049 | 2,087 | 19,700 |
2023/11/08 | 2,096 | 2,098 | 2,036 | 2,047 | 42,900 |
2023/11/07 | 2,085 | 2,089 | 2,062 | 2,062 | 18,000 |
2023/11/06 | 2,078 | 2,086 | 2,060 | 2,082 | 26,400 |
2023/11/02 | 2,052 | 2,098 | 2,039 | 2,053 | 39,200 |
2023/11/01 | 2,050 | 2,076 | 2,011 | 2,035 | 72,100 |
2023/10/31 | 2,076 | 2,104 | 2,047 | 2,100 | 40,800 |
2023/10/30 | 2,085 | 2,101 | 2,052 | 2,069 | 86,200 |
2023/10/27 | 2,045 | 2,091 | 2,045 | 2,091 | 40,600 |
2023/10/26 | 2,043 | 2,066 | 2,009 | 2,015 | 36,000 |
2023/10/25 | 2,063 | 2,063 | 2,041 | 2,043 | 36,400 |
2023/10/24 | 2,017 | 2,059 | 1,966 | 2,051 | 49,500 |
2023/10/23 | 2,035 | 2,048 | 2,011 | 2,011 | 45,100 |
2023/10/20 | 2,020 | 2,047 | 2,015 | 2,029 | 26,100 |
2023/10/19 | 2,033 | 2,045 | 2,015 | 2,024 | 32,800 |
2023/10/18 | 2,059 | 2,065 | 2,033 | 2,063 | 26,800 |
2023/10/17 | 2,068 | 2,086 | 2,047 | 2,059 | 22,600 |
2023/10/16 | 2,051 | 2,076 | 2,035 | 2,050 | 22,100 |
2023/10/13 | 2,108 | 2,108 | 2,077 | 2,088 | 20,000 |
2023/10/12 | 2,122 | 2,142 | 2,115 | 2,141 | 11,100 |
2023/10/11 | 2,149 | 2,154 | 2,115 | 2,122 | 17,100 |
2023/10/10 | 2,140 | 2,168 | 2,131 | 2,150 | 25,200 |
2023/10/06 | 2,097 | 2,122 | 2,073 | 2,112 | 21,900 |
2023/10/05 | 2,025 | 2,079 | 2,025 | 2,074 | 20,700 |
2023/10/04 | 2,050 | 2,070 | 2,006 | 2,013 | 43,800 |
2023/10/03 | 2,119 | 2,133 | 2,083 | 2,102 | 34,700 |
2023/10/02 | 2,179 | 2,199 | 2,139 | 2,139 | 18,700 |
2023/09/29 | 2,211 | 2,214 | 2,145 | 2,162 | 31,200 |
2023/09/28 | 2,222 | 2,244 | 2,195 | 2,205 | 37,000 |
2023/09/27 | 2,205 | 2,252 | 2,205 | 2,252 | 34,700 |
2023/09/26 | 2,263 | 2,269 | 2,221 | 2,221 | 43,800 |
2023/09/25 | 2,195 | 2,256 | 2,179 | 2,248 | 50,500 |
2023/09/22 | 2,110 | 2,163 | 2,102 | 2,150 | 21,900 |
2023/09/21 | 2,156 | 2,164 | 2,112 | 2,120 | 21,900 |
2023/09/20 | 2,156 | 2,186 | 2,155 | 2,158 | 37,100 |
2023/09/19 | 2,127 | 2,149 | 2,120 | 2,149 | 22,800 |
2023/09/15 | 2,100 | 2,123 | 2,087 | 2,115 | 32,700 |
2023/09/14 | 2,113 | 2,122 | 2,083 | 2,083 | 17,900 |
2023/09/13 | 2,133 | 2,133 | 2,101 | 2,113 | 15,700 |
2023/09/12 | 2,127 | 2,130 | 2,108 | 2,121 | 12,200 |
2023/09/11 | 2,122 | 2,129 | 2,104 | 2,113 | 18,900 |
2023/09/08 | 2,166 | 2,181 | 2,113 | 2,122 | 36,800 |
2023/09/07 | 2,198 | 2,200 | 2,152 | 2,164 | 43,000 |
2023/09/06 | 2,198 | 2,206 | 2,191 | 2,198 | 33,000 |
2023/09/05 | 2,150 | 2,182 | 2,150 | 2,180 | 28,600 |
2023/09/04 | 2,148 | 2,158 | 2,144 | 2,153 | 31,000 |
2023/09/01 | 2,123 | 2,154 | 2,111 | 2,147 | 27,300 |
2023/08/31 | 2,110 | 2,135 | 2,110 | 2,114 | 28,700 |
2023/08/30 | 2,108 | 2,119 | 2,090 | 2,101 | 35,800 |
2023/08/29 | 2,091 | 2,098 | 2,079 | 2,096 | 19,300 |
2023/08/28 | 2,077 | 2,093 | 2,075 | 2,088 | 40,200 |
2023/08/25 | 2,044 | 2,069 | 2,033 | 2,065 | 32,300 |
2023/08/24 | 2,059 | 2,072 | 2,044 | 2,058 | 23,300 |
2023/08/23 | 2,030 | 2,054 | 2,012 | 2,049 | 20,700 |
2023/08/22 | 2,037 | 2,042 | 2,020 | 2,034 | 16,400 |
2023/08/21 | 1,989 | 2,035 | 1,989 | 2,019 | 20,500 |
2023/08/18 | 2,005 | 2,009 | 1,985 | 1,998 | 40,300 |
2023/08/17 | 2,035 | 2,035 | 1,979 | 2,014 | 40,500 |
2023/08/16 | 2,054 | 2,059 | 2,020 | 2,022 | 22,200 |
2023/08/15 | 2,034 | 2,066 | 2,032 | 2,062 | 29,900 |
2023/08/14 | 2,030 | 2,064 | 2,030 | 2,033 | 29,000 |
2023/08/10 | 2,002 | 2,030 | 2,002 | 2,022 | 47,400 |
2023/08/09 | 2,025 | 2,040 | 1,998 | 2,029 | 42,600 |
2023/08/08 | 2,096 | 2,096 | 2,035 | 2,051 | 36,500 |
2023/08/07 | 2,060 | 2,087 | 2,043 | 2,079 | 50,600 |
2023/08/04 | 2,073 | 2,073 | 2,026 | 2,050 | 65,300 |
2023/08/03 | 2,085 | 2,087 | 2,053 | 2,060 | 57,900 |
2023/08/02 | 2,072 | 2,108 | 2,034 | 2,092 | 85,800 |
2023/08/01 | 2,223 | 2,224 | 2,068 | 2,071 | 211,800 |
2023/07/31 | 2,211 | 2,280 | 2,211 | 2,260 | 56,600 |
2023/07/28 | 2,215 | 2,217 | 2,156 | 2,178 | 41,900 |
2023/07/27 | 2,201 | 2,247 | 2,194 | 2,234 | 21,900 |
2023/07/26 | 2,177 | 2,208 | 2,167 | 2,206 | 14,800 |
2023/07/25 | 2,216 | 2,216 | 2,177 | 2,197 | 22,700 |
2023/07/24 | 2,223 | 2,243 | 2,199 | 2,220 | 26,000 |
2023/07/21 | 2,236 | 2,249 | 2,198 | 2,203 | 25,000 |
2023/07/20 | 2,275 | 2,288 | 2,233 | 2,236 | 26,300 |
2023/07/19 | 2,257 | 2,285 | 2,257 | 2,277 | 24,300 |
2023/07/18 | 2,240 | 2,287 | 2,205 | 2,239 | 32,600 |
2023/07/14 | 2,266 | 2,266 | 2,228 | 2,240 | 29,700 |
2023/07/13 | 2,209 | 2,265 | 2,202 | 2,249 | 36,300 |
2023/07/12 | 2,270 | 2,275 | 2,201 | 2,203 | 26,800 |
2023/07/11 | 2,261 | 2,296 | 2,234 | 2,270 | 27,300 |
2023/07/10 | 2,239 | 2,284 | 2,238 | 2,261 | 31,800 |
2023/07/07 | 2,250 | 2,278 | 2,233 | 2,248 | 37,200 |
2023/07/06 | 2,304 | 2,324 | 2,284 | 2,298 | 22,500 |
2023/07/05 | 2,317 | 2,334 | 2,309 | 2,318 | 18,900 |
2023/07/04 | 2,317 | 2,378 | 2,317 | 2,344 | 28,700 |
2023/07/03 | 2,331 | 2,348 | 2,291 | 2,335 | 36,100 |
2023/06/30 | 2,390 | 2,392 | 2,290 | 2,313 | 47,000 |
2023/06/29 | 2,329 | 2,383 | 2,329 | 2,381 | 22,700 |
2023/06/28 | 2,315 | 2,339 | 2,302 | 2,329 | 18,400 |
2023/06/27 | 2,338 | 2,349 | 2,291 | 2,319 | 21,100 |
2023/06/26 | 2,415 | 2,415 | 2,292 | 2,338 | 26,500 |
2023/06/23 | 2,463 | 2,488 | 2,390 | 2,415 | 26,900 |
2023/06/22 | 2,480 | 2,525 | 2,458 | 2,472 | 27,400 |
2023/06/21 | 2,453 | 2,497 | 2,424 | 2,440 | 38,400 |
2023/06/20 | 2,541 | 2,541 | 2,428 | 2,459 | 35,500 |
2023/06/19 | 2,529 | 2,574 | 2,517 | 2,550 | 34,900 |
2023/06/16 | 2,508 | 2,555 | 2,478 | 2,505 | 39,600 |
2023/06/15 | 2,430 | 2,528 | 2,416 | 2,493 | 59,300 |
2023/06/14 | 2,420 | 2,455 | 2,397 | 2,422 | 23,200 |
2023/06/13 | 2,350 | 2,415 | 2,350 | 2,409 | 34,800 |
2023/06/12 | 2,340 | 2,365 | 2,329 | 2,355 | 25,200 |
2023/06/09 | 2,285 | 2,357 | 2,281 | 2,350 | 56,400 |
2023/06/08 | 2,311 | 2,371 | 2,271 | 2,289 | 45,600 |
2023/06/07 | 2,303 | 2,337 | 2,260 | 2,294 | 51,600 |
2023/06/06 | 2,260 | 2,305 | 2,241 | 2,285 | 21,700 |
2023/06/05 | 2,348 | 2,348 | 2,241 | 2,285 | 49,800 |
2023/06/02 | 2,274 | 2,358 | 2,274 | 2,358 | 60,600 |
2023/06/01 | 2,165 | 2,222 | 2,165 | 2,200 | 31,800 |
2023/05/31 | 2,180 | 2,220 | 2,150 | 2,160 | 31,600 |
2023/05/30 | 2,141 | 2,189 | 2,126 | 2,180 | 46,200 |
2023/05/29 | 2,147 | 2,147 | 2,091 | 2,124 | 19,100 |
2023/05/26 | 2,102 | 2,142 | 2,079 | 2,116 | 22,600 |
2023/05/25 | 2,098 | 2,128 | 2,080 | 2,094 | 43,400 |
2023/05/24 | 2,017 | 2,130 | 2,005 | 2,095 | 39,800 |
2023/05/23 | 2,068 | 2,076 | 1,990 | 2,022 | 38,300 |
2023/05/22 | 2,004 | 2,090 | 1,985 | 2,068 | 51,700 |
2023/05/19 | 2,005 | 2,005 | 1,941 | 1,974 | 32,000 |
2023/05/18 | 1,973 | 2,003 | 1,937 | 1,985 | 31,100 |
2023/05/17 | 1,852 | 1,949 | 1,841 | 1,936 | 38,300 |
2023/05/16 | 1,860 | 1,874 | 1,831 | 1,855 | 33,300 |
2023/05/15 | 1,895 | 1,904 | 1,859 | 1,883 | 43,300 |
2023/05/12 | 1,948 | 1,948 | 1,891 | 1,907 | 49,800 |
2023/05/11 | 1,936 | 2,050 | 1,915 | 1,930 | 184,900 |
2023/05/10 | 1,852 | 1,862 | 1,838 | 1,856 | 6,400 |
2023/05/09 | 1,830 | 1,874 | 1,817 | 1,870 | 25,800 |
2023/05/08 | 1,864 | 1,873 | 1,796 | 1,817 | 49,500 |
2023/05/02 | 1,868 | 1,910 | 1,846 | 1,851 | 26,300 |
2023/05/01 | 1,862 | 1,895 | 1,817 | 1,872 | 77,500 |
2023/04/28 | 1,923 | 1,965 | 1,905 | 1,957 | 27,400 |
2023/04/27 | 1,929 | 1,929 | 1,875 | 1,882 | 25,800 |
2023/04/26 | 2,004 | 2,004 | 1,930 | 1,938 | 22,800 |
2023/04/25 | 2,012 | 2,071 | 2,010 | 2,035 | 11,900 |
2023/04/24 | 2,028 | 2,033 | 2,011 | 2,015 | 10,000 |
2023/04/21 | 2,093 | 2,093 | 2,027 | 2,037 | 13,500 |
2023/04/20 | 2,042 | 2,109 | 2,028 | 2,083 | 21,100 |
2023/04/19 | 2,061 | 2,063 | 2,031 | 2,056 | 6,900 |
2023/04/18 | 2,096 | 2,100 | 2,061 | 2,066 | 13,800 |
2023/04/17 | 2,074 | 2,088 | 2,066 | 2,087 | 14,900 |
2023/04/14 | 2,084 | 2,123 | 2,071 | 2,088 | 13,900 |
2023/04/13 | 2,115 | 2,136 | 2,080 | 2,091 | 18,300 |
2023/04/12 | 2,102 | 2,147 | 2,102 | 2,136 | 10,500 |
2023/04/11 | 2,138 | 2,142 | 2,122 | 2,142 | 12,200 |
2023/04/10 | 2,090 | 2,132 | 2,080 | 2,121 | 19,200 |
2023/04/07 | 2,114 | 2,114 | 2,060 | 2,087 | 14,200 |
2023/04/06 | 2,045 | 2,078 | 2,024 | 2,064 | 20,600 |
2023/04/05 | 2,102 | 2,103 | 2,032 | 2,046 | 24,400 |
2023/04/04 | 2,178 | 2,178 | 2,094 | 2,133 | 27,600 |
2023/04/03 | 2,131 | 2,212 | 2,131 | 2,178 | 45,600 |
2023/03/31 | 2,067 | 2,119 | 2,036 | 2,103 | 66,700 |
2023/03/30 | 2,054 | 2,067 | 2,012 | 2,060 | 26,400 |
2023/03/29 | 2,058 | 2,073 | 2,028 | 2,069 | 31,700 |
2023/03/28 | 2,062 | 2,062 | 2,037 | 2,059 | 13,100 |
2023/03/27 | 2,008 | 2,055 | 1,985 | 2,052 | 18,300 |
2023/03/24 | 1,994 | 2,022 | 1,965 | 2,005 | 22,100 |
2023/03/23 | 2,019 | 2,019 | 1,980 | 2,008 | 13,600 |
2023/03/22 | 2,052 | 2,073 | 2,030 | 2,041 | 17,900 |
2023/03/20 | 2,060 | 2,060 | 1,986 | 2,002 | 28,200 |
2023/03/17 | 2,079 | 2,098 | 2,075 | 2,086 | 20,000 |
2023/03/16 | 2,008 | 2,054 | 2,008 | 2,047 | 26,200 |
2023/03/15 | 2,011 | 2,067 | 2,005 | 2,058 | 18,800 |
2023/03/14 | 2,095 | 2,095 | 1,999 | 2,011 | 26,200 |
2023/03/13 | 2,098 | 2,107 | 2,062 | 2,098 | 35,300 |
2023/03/10 | 2,139 | 2,154 | 2,095 | 2,104 | 57,300 |
2023/03/09 | 2,159 | 2,183 | 2,148 | 2,168 | 36,600 |
2023/03/08 | 2,117 | 2,158 | 2,117 | 2,148 | 35,100 |
2023/03/07 | 2,095 | 2,128 | 2,088 | 2,117 | 33,300 |
2023/03/06 | 2,105 | 2,130 | 2,087 | 2,103 | 37,700 |
2023/03/03 | 2,083 | 2,113 | 2,083 | 2,099 | 35,800 |
2023/03/02 | 2,089 | 2,096 | 2,070 | 2,084 | 21,300 |
2023/03/01 | 2,074 | 2,095 | 2,074 | 2,074 | 25,500 |
2023/02/28 | 2,044 | 2,073 | 2,041 | 2,069 | 19,000 |
2023/02/27 | 2,055 | 2,059 | 2,039 | 2,044 | 15,300 |
2023/02/24 | 2,049 | 2,052 | 2,014 | 2,040 | 30,900 |
2023/02/22 | 2,068 | 2,068 | 2,034 | 2,063 | 16,000 |
2023/02/21 | 2,095 | 2,118 | 2,082 | 2,084 | 35,000 |
2023/02/20 | 2,092 | 2,100 | 2,087 | 2,095 | 22,300 |
2023/02/17 | 2,053 | 2,099 | 2,053 | 2,092 | 37,900 |
2023/02/16 | 2,040 | 2,084 | 2,040 | 2,078 | 38,300 |
2023/02/15 | 2,030 | 2,038 | 2,006 | 2,033 | 33,700 |
2023/02/14 | 2,030 | 2,035 | 2,022 | 2,031 | 19,300 |
2023/02/13 | 2,034 | 2,040 | 2,000 | 2,019 | 17,300 |
2023/02/10 | 2,099 | 2,100 | 2,020 | 2,025 | 43,000 |
2023/02/09 | 2,082 | 2,100 | 2,070 | 2,098 | 59,800 |
2023/02/08 | 2,035 | 2,082 | 2,035 | 2,082 | 42,600 |
2023/02/07 | 1,990 | 2,039 | 1,984 | 2,030 | 53,300 |
2023/02/06 | 1,990 | 1,994 | 1,967 | 1,972 | 36,400 |
2023/02/03 | 1,991 | 2,011 | 1,978 | 1,983 | 50,300 |
2023/02/02 | 2,034 | 2,057 | 1,972 | 1,992 | 111,000 |
2023/02/01 | 1,991 | 2,030 | 1,986 | 2,006 | 70,300 |
2023/01/31 | 2,011 | 2,012 | 1,931 | 1,977 | 70,200 |
2023/01/30 | 2,009 | 2,016 | 1,992 | 2,011 | 48,700 |
2023/01/27 | 2,010 | 2,027 | 2,002 | 2,011 | 26,100 |
2023/01/26 | 2,013 | 2,030 | 1,999 | 2,003 | 42,200 |
2023/01/25 | 1,995 | 2,013 | 1,989 | 2,013 | 50,800 |
2023/01/24 | 1,990 | 1,992 | 1,973 | 1,987 | 35,300 |
2023/01/23 | 1,988 | 1,994 | 1,964 | 1,990 | 28,100 |
2023/01/20 | 1,955 | 1,992 | 1,940 | 1,979 | 22,800 |
2023/01/19 | 1,961 | 1,965 | 1,948 | 1,954 | 14,500 |
2023/01/18 | 1,938 | 1,976 | 1,925 | 1,961 | 25,200 |
2023/01/17 | 1,902 | 1,940 | 1,902 | 1,933 | 20,900 |
2023/01/16 | 1,880 | 1,911 | 1,860 | 1,880 | 27,200 |
2023/01/13 | 1,880 | 1,909 | 1,858 | 1,886 | 24,400 |
2023/01/12 | 1,882 | 1,882 | 1,857 | 1,880 | 18,600 |
2023/01/11 | 1,828 | 1,879 | 1,828 | 1,869 | 17,500 |
2023/01/10 | 1,829 | 1,844 | 1,811 | 1,819 | 18,600 |
2023/01/06 | 1,806 | 1,822 | 1,786 | 1,814 | 20,200 |
2023/01/05 | 1,833 | 1,833 | 1,800 | 1,806 | 22,700 |
2023/01/04 | 1,888 | 1,888 | 1,830 | 1,843 | 19,300 |