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 |
|---|---|---|---|---|---|
| 2026/06/12 | 996 | 996 | 983 | 988 | 61,500 |
| 2026/06/11 | 1,006 | 1,012 | 986 | 995 | 58,200 |
| 2026/06/10 | 1,015 | 1,022 | 1,001 | 1,006 | 45,200 |
| 2026/06/09 | 1,030 | 1,035 | 1,014 | 1,016 | 51,700 |
| 2026/06/08 | 1,020 | 1,031 | 1,017 | 1,025 | 95,700 |
| 2026/06/05 | 1,028 | 1,040 | 1,025 | 1,025 | 66,800 |
| 2026/06/04 | 1,010 | 1,027 | 994 | 1,021 | 72,800 |
| 2026/06/03 | 1,020 | 1,028 | 1,014 | 1,024 | 99,300 |
| 2026/06/02 | 1,024 | 1,036 | 1,019 | 1,031 | 132,800 |
| 2026/06/01 | 1,037 | 1,040 | 1,022 | 1,026 | 113,800 |
| 2026/05/29 | 1,017 | 1,045 | 1,017 | 1,036 | 111,500 |
| 2026/05/28 | 1,015 | 1,017 | 1,005 | 1,012 | 86,900 |
| 2026/05/27 | 999 | 1,013 | 988 | 1,013 | 142,300 |
| 2026/05/26 | 998 | 1,003 | 991 | 997 | 103,300 |
| 2026/05/25 | 1,000 | 1,000 | 988 | 989 | 107,300 |
| 2026/05/22 | 986 | 995 | 974 | 986 | 127,300 |
| 2026/05/21 | 976 | 987 | 974 | 983 | 130,400 |
| 2026/05/20 | 970 | 984 | 962 | 973 | 122,300 |
| 2026/05/19 | 956 | 969 | 951 | 958 | 147,400 |
| 2026/05/18 | 960 | 960 | 937 | 941 | 90,300 |
| 2026/05/15 | 931 | 974 | 925 | 968 | 164,400 |
| 2026/05/14 | 928 | 928 | 913 | 916 | 93,400 |
| 2026/05/13 | 926 | 928 | 920 | 920 | 44,500 |
| 2026/05/12 | 930 | 934 | 924 | 926 | 37,200 |
| 2026/05/11 | 931 | 936 | 927 | 929 | 62,900 |
| 2026/05/08 | 934 | 934 | 923 | 931 | 63,900 |
| 2026/05/07 | 934 | 934 | 927 | 933 | 51,900 |
| 2026/05/01 | 929 | 929 | 916 | 928 | 86,600 |
| 2026/04/30 | 922 | 924 | 916 | 922 | 78,800 |
| 2026/04/28 | 920 | 924 | 918 | 923 | 82,100 |
| 2026/04/27 | 925 | 925 | 918 | 920 | 99,100 |
| 2026/04/24 | 935 | 938 | 923 | 927 | 110,800 |
| 2026/04/23 | 950 | 950 | 928 | 934 | 89,400 |
| 2026/04/22 | 938 | 957 | 936 | 949 | 182,000 |
| 2026/04/21 | 948 | 950 | 938 | 938 | 58,000 |
| 2026/04/20 | 952 | 957 | 945 | 949 | 54,000 |
| 2026/04/17 | 958 | 962 | 950 | 950 | 33,100 |
| 2026/04/16 | 962 | 964 | 950 | 953 | 60,600 |
| 2026/04/15 | 950 | 961 | 945 | 947 | 99,500 |
| 2026/04/14 | 944 | 947 | 936 | 942 | 70,100 |
| 2026/04/13 | 940 | 945 | 935 | 935 | 87,200 |
| 2026/04/10 | 956 | 960 | 935 | 940 | 92,000 |
| 2026/04/09 | 979 | 979 | 956 | 956 | 83,500 |
| 2026/04/08 | 972 | 975 | 962 | 972 | 98,400 |
| 2026/04/07 | 969 | 973 | 958 | 965 | 51,900 |
| 2026/04/06 | 951 | 971 | 949 | 958 | 86,700 |
| 2026/04/03 | 943 | 959 | 939 | 947 | 64,600 |
| 2026/03/27 | 2,902 | 2,925 | 2,896 | 2,925 | 59,500 |
| 2026/03/26 | 2,902 | 2,906 | 2,885 | 2,900 | 45,300 |
| 2026/03/25 | 2,912 | 2,919 | 2,890 | 2,906 | 45,800 |
| 2026/03/24 | 2,899 | 2,912 | 2,882 | 2,900 | 35,000 |
| 2026/03/23 | 2,921 | 2,921 | 2,856 | 2,868 | 78,200 |
| 2026/03/19 | 2,970 | 2,970 | 2,930 | 2,930 | 35,900 |
| 2026/03/18 | 2,948 | 2,980 | 2,941 | 2,980 | 25,500 |
| 2026/03/17 | 2,942 | 2,965 | 2,930 | 2,934 | 34,500 |
| 2026/03/16 | 2,927 | 2,966 | 2,917 | 2,938 | 71,900 |
| 2026/03/13 | 2,951 | 2,970 | 2,917 | 2,938 | 71,700 |
| 2026/03/12 | 3,000 | 3,000 | 2,966 | 2,970 | 50,300 |
| 2026/03/11 | 3,060 | 3,065 | 3,010 | 3,010 | 23,100 |
| 2026/03/10 | 3,075 | 3,075 | 3,010 | 3,045 | 30,200 |
| 2026/03/09 | 2,985 | 3,035 | 2,956 | 3,015 | 52,900 |
| 2026/03/06 | 3,045 | 3,045 | 2,994 | 3,020 | 26,700 |
| 2026/03/05 | 3,055 | 3,085 | 3,040 | 3,045 | 25,600 |
| 2026/03/04 | 3,040 | 3,040 | 2,970 | 2,985 | 68,400 |
| 2026/03/03 | 3,110 | 3,110 | 3,055 | 3,065 | 33,200 |
| 2026/03/02 | 3,100 | 3,120 | 3,080 | 3,095 | 45,100 |
| 2026/02/27 | 3,065 | 3,090 | 3,065 | 3,075 | 25,700 |
| 2026/02/26 | 3,000 | 3,085 | 2,998 | 3,075 | 48,800 |
| 2026/02/25 | 3,020 | 3,025 | 2,978 | 2,997 | 78,900 |
| 2026/02/24 | 3,070 | 3,070 | 2,998 | 3,010 | 52,000 |
| 2026/02/20 | 3,085 | 3,085 | 3,035 | 3,050 | 29,400 |
| 2026/02/19 | 3,060 | 3,100 | 3,035 | 3,100 | 45,700 |
| 2026/02/18 | 3,070 | 3,070 | 3,040 | 3,045 | 31,300 |
| 2026/02/17 | 3,060 | 3,100 | 3,055 | 3,060 | 21,700 |
| 2026/02/16 | 3,065 | 3,080 | 3,035 | 3,080 | 43,200 |
| 2026/02/13 | 3,165 | 3,165 | 3,050 | 3,125 | 64,600 |
| 2026/02/12 | 3,275 | 3,275 | 3,195 | 3,205 | 25,300 |
| 2026/02/10 | 3,225 | 3,265 | 3,225 | 3,250 | 21,500 |
| 2026/02/09 | 3,245 | 3,245 | 3,185 | 3,225 | 31,900 |
| 2026/02/06 | 3,310 | 3,310 | 3,195 | 3,200 | 35,500 |
| 2026/02/05 | 3,310 | 3,335 | 3,300 | 3,310 | 19,600 |
| 2026/02/04 | 3,390 | 3,390 | 3,295 | 3,315 | 27,000 |
| 2026/02/03 | 3,385 | 3,385 | 3,365 | 3,380 | 14,600 |
| 2026/02/02 | 3,360 | 3,390 | 3,350 | 3,355 | 16,800 |
| 2026/01/30 | 3,390 | 3,390 | 3,355 | 3,355 | 19,300 |
| 2026/01/29 | 3,405 | 3,405 | 3,350 | 3,395 | 14,700 |
| 2026/01/28 | 3,395 | 3,405 | 3,340 | 3,405 | 22,600 |
| 2026/01/27 | 3,415 | 3,440 | 3,400 | 3,410 | 15,100 |
| 2026/01/26 | 3,500 | 3,500 | 3,390 | 3,415 | 27,700 |
| 2026/01/23 | 3,560 | 3,560 | 3,490 | 3,500 | 28,100 |
| 2026/01/22 | 3,490 | 3,540 | 3,490 | 3,540 | 25,200 |
| 2026/01/21 | 3,465 | 3,500 | 3,450 | 3,490 | 12,800 |
| 2026/01/20 | 3,550 | 3,550 | 3,480 | 3,485 | 22,400 |
| 2026/01/19 | 3,600 | 3,600 | 3,545 | 3,550 | 13,700 |
| 2026/01/16 | 3,580 | 3,580 | 3,520 | 3,565 | 21,500 |
| 2026/01/15 | 3,585 | 3,600 | 3,570 | 3,600 | 17,500 |
| 2026/01/14 | 3,570 | 3,605 | 3,570 | 3,585 | 16,900 |
| 2026/01/13 | 3,595 | 3,615 | 3,570 | 3,590 | 37,600 |
| 2026/01/09 | 3,550 | 3,595 | 3,545 | 3,585 | 21,200 |
| 2026/01/08 | 3,555 | 3,585 | 3,545 | 3,545 | 22,600 |
| 2026/01/07 | 3,510 | 3,570 | 3,495 | 3,555 | 25,400 |
| 2026/01/06 | 3,530 | 3,545 | 3,510 | 3,510 | 13,000 |
| 2026/01/05 | 3,560 | 3,570 | 3,505 | 3,530 | 21,900 |