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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |