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
2025/06/13 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