ビケンテクノ(9791)の株価時系列情報
ビケンテクノ(9791)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 | 1,375 | 1,375 | 1,370 | 1,375 | 13,000 |
| 2026/03/10 | 1,346 | 1,365 | 1,328 | 1,360 | 12,500 |
| 2026/03/09 | 1,306 | 1,338 | 1,306 | 1,327 | 5,800 |
| 2026/03/06 | 1,360 | 1,360 | 1,352 | 1,355 | 1,500 |
| 2026/03/05 | 1,353 | 1,379 | 1,351 | 1,371 | 7,000 |
| 2026/03/04 | 1,401 | 1,401 | 1,328 | 1,328 | 9,000 |
| 2026/03/03 | 1,420 | 1,420 | 1,406 | 1,406 | 2,000 |
| 2026/03/02 | 1,424 | 1,430 | 1,418 | 1,418 | 3,800 |
| 2026/02/27 | 1,430 | 1,439 | 1,430 | 1,436 | 1,500 |
| 2026/02/26 | 1,441 | 1,441 | 1,433 | 1,434 | 2,100 |
| 2026/02/25 | 1,441 | 1,444 | 1,427 | 1,430 | 3,500 |
| 2026/02/24 | 1,449 | 1,449 | 1,440 | 1,440 | 600 |
| 2026/02/20 | 1,426 | 1,447 | 1,425 | 1,447 | 3,300 |
| 2026/02/19 | 1,439 | 1,439 | 1,419 | 1,437 | 2,100 |
| 2026/02/18 | 1,419 | 1,439 | 1,415 | 1,432 | 5,600 |
| 2026/02/17 | 1,416 | 1,442 | 1,410 | 1,419 | 9,100 |
| 2026/02/16 | 1,475 | 1,479 | 1,415 | 1,429 | 15,200 |
| 2026/02/13 | 1,425 | 1,481 | 1,425 | 1,457 | 7,500 |
| 2026/02/12 | 1,400 | 1,425 | 1,400 | 1,425 | 3,800 |
| 2026/02/10 | 1,404 | 1,408 | 1,398 | 1,402 | 1,200 |
| 2026/02/09 | 1,421 | 1,421 | 1,391 | 1,399 | 2,600 |
| 2026/02/06 | 1,395 | 1,400 | 1,391 | 1,391 | 1,300 |
| 2026/02/05 | 1,400 | 1,400 | 1,391 | 1,398 | 6,800 |
| 2026/02/04 | 1,378 | 1,403 | 1,378 | 1,403 | 5,700 |
| 2026/02/03 | 1,400 | 1,410 | 1,400 | 1,403 | 1,200 |
| 2026/02/02 | 1,409 | 1,409 | 1,397 | 1,400 | 3,700 |
| 2026/01/30 | 1,410 | 1,410 | 1,407 | 1,410 | 1,100 |
| 2026/01/29 | 1,389 | 1,410 | 1,389 | 1,410 | 4,500 |
| 2026/01/28 | 1,402 | 1,402 | 1,385 | 1,386 | 2,000 |
| 2026/01/27 | 1,401 | 1,401 | 1,398 | 1,400 | 600 |
| 2026/01/26 | 1,402 | 1,402 | 1,399 | 1,399 | 500 |
| 2026/01/23 | 1,397 | 1,413 | 1,394 | 1,411 | 2,500 |
| 2026/01/22 | 1,385 | 1,398 | 1,380 | 1,397 | 14,100 |
| 2026/01/21 | 1,385 | 1,388 | 1,382 | 1,382 | 2,300 |
| 2026/01/20 | 1,410 | 1,411 | 1,388 | 1,388 | 2,900 |
| 2026/01/19 | 1,395 | 1,397 | 1,391 | 1,397 | 500 |
| 2026/01/16 | 1,407 | 1,407 | 1,392 | 1,401 | 2,700 |
| 2026/01/15 | 1,415 | 1,415 | 1,402 | 1,407 | 5,400 |
| 2026/01/14 | 1,439 | 1,440 | 1,415 | 1,415 | 1,800 |
| 2026/01/13 | 1,438 | 1,439 | 1,436 | 1,439 | 12,900 |
| 2026/01/09 | 1,394 | 1,439 | 1,382 | 1,439 | 8,100 |
| 2026/01/08 | 1,390 | 1,392 | 1,381 | 1,388 | 2,700 |
| 2026/01/07 | 1,407 | 1,407 | 1,378 | 1,388 | 5,200 |
| 2026/01/06 | 1,411 | 1,423 | 1,409 | 1,411 | 2,700 |
| 2026/01/05 | 1,422 | 1,440 | 1,410 | 1,413 | 17,000 |
| 2025/12/30 | 1,371 | 1,408 | 1,371 | 1,405 | 7,900 |
| 2025/12/29 | 1,383 | 1,383 | 1,371 | 1,380 | 5,100 |
| 2025/12/26 | 1,396 | 1,396 | 1,383 | 1,383 | 3,200 |
| 2025/12/25 | 1,389 | 1,396 | 1,376 | 1,396 | 17,900 |
| 2025/12/24 | 1,374 | 1,380 | 1,373 | 1,380 | 17,600 |
| 2025/12/23 | 1,369 | 1,375 | 1,365 | 1,375 | 2,800 |
| 2025/12/22 | 1,375 | 1,381 | 1,356 | 1,381 | 4,200 |
| 2025/12/19 | 1,400 | 1,400 | 1,345 | 1,375 | 8,600 |
| 2025/12/18 | 1,377 | 1,403 | 1,366 | 1,391 | 9,600 |
| 2025/12/17 | 1,325 | 1,379 | 1,325 | 1,366 | 12,400 |
| 2025/12/16 | 1,319 | 1,331 | 1,319 | 1,319 | 4,600 |
| 2025/12/15 | 1,307 | 1,318 | 1,307 | 1,318 | 2,700 |
| 2025/12/12 | 1,319 | 1,319 | 1,305 | 1,313 | 5,700 |
| 2025/12/11 | 1,317 | 1,317 | 1,311 | 1,311 | 1,100 |
| 2025/12/10 | 1,294 | 1,317 | 1,294 | 1,317 | 1,900 |
| 2025/12/09 | 1,284 | 1,294 | 1,284 | 1,294 | 1,200 |
| 2025/12/08 | 1,296 | 1,296 | 1,270 | 1,282 | 4,200 |
| 2025/12/05 | 1,300 | 1,310 | 1,300 | 1,304 | 1,800 |
| 2025/12/04 | 1,289 | 1,310 | 1,289 | 1,309 | 4,400 |
| 2025/12/03 | 1,299 | 1,299 | 1,299 | 1,299 | 600 |
| 2025/12/02 | 1,315 | 1,315 | 1,286 | 1,307 | 1,700 |
| 2025/12/01 | 1,320 | 1,320 | 1,306 | 1,315 | 3,200 |
| 2025/11/28 | 1,301 | 1,320 | 1,301 | 1,320 | 1,000 |
| 2025/11/27 | 1,288 | 1,318 | 1,288 | 1,302 | 1,300 |
| 2025/11/26 | 1,289 | 1,290 | 1,284 | 1,288 | 2,200 |
| 2025/11/25 | 1,287 | 1,289 | 1,283 | 1,289 | 1,100 |
| 2025/11/21 | 1,280 | 1,286 | 1,280 | 1,286 | 1,000 |
| 2025/11/20 | 1,294 | 1,294 | 1,273 | 1,273 | 1,300 |
| 2025/11/19 | 1,286 | 1,299 | 1,280 | 1,286 | 2,700 |
| 2025/11/18 | 1,275 | 1,296 | 1,275 | 1,280 | 6,300 |
| 2025/11/17 | 1,287 | 1,292 | 1,277 | 1,292 | 5,300 |
| 2025/11/14 | 1,290 | 1,306 | 1,284 | 1,287 | 23,200 |
| 2025/11/13 | 1,289 | 1,324 | 1,275 | 1,320 | 16,300 |
| 2025/11/12 | 1,274 | 1,279 | 1,260 | 1,273 | 6,600 |
| 2025/11/11 | 1,286 | 1,287 | 1,253 | 1,268 | 18,600 |
| 2025/11/10 | 1,280 | 1,287 | 1,280 | 1,284 | 15,400 |
| 2025/11/07 | 1,267 | 1,274 | 1,237 | 1,274 | 3,300 |
| 2025/11/06 | 1,248 | 1,273 | 1,230 | 1,269 | 6,700 |
| 2025/11/05 | 1,227 | 1,252 | 1,195 | 1,225 | 9,700 |
| 2025/11/04 | 1,270 | 1,270 | 1,222 | 1,227 | 4,600 |
| 2025/10/31 | 1,280 | 1,280 | 1,252 | 1,270 | 4,100 |
| 2025/10/30 | 1,254 | 1,266 | 1,246 | 1,256 | 5,400 |
| 2025/10/29 | 1,282 | 1,282 | 1,259 | 1,259 | 3,300 |
| 2025/10/28 | 1,300 | 1,300 | 1,280 | 1,282 | 2,700 |
| 2025/10/27 | 1,300 | 1,301 | 1,285 | 1,300 | 4,400 |
| 2025/10/24 | 1,280 | 1,298 | 1,280 | 1,297 | 1,700 |
| 2025/10/23 | 1,276 | 1,289 | 1,275 | 1,280 | 3,700 |
| 2025/10/22 | 1,278 | 1,280 | 1,275 | 1,280 | 3,000 |
| 2025/10/21 | 1,290 | 1,300 | 1,275 | 1,276 | 7,100 |
| 2025/10/20 | 1,270 | 1,291 | 1,270 | 1,280 | 6,100 |
| 2025/10/17 | 1,291 | 1,291 | 1,261 | 1,270 | 16,000 |
| 2025/10/16 | 1,277 | 1,297 | 1,276 | 1,291 | 4,200 |
| 2025/10/15 | 1,254 | 1,279 | 1,254 | 1,277 | 3,500 |
| 2025/10/14 | 1,206 | 1,269 | 1,206 | 1,251 | 15,100 |
| 2025/10/10 | 1,250 | 1,251 | 1,212 | 1,233 | 7,000 |
| 2025/10/09 | 1,243 | 1,259 | 1,243 | 1,259 | 5,400 |
| 2025/10/08 | 1,249 | 1,249 | 1,242 | 1,243 | 1,700 |
| 2025/10/07 | 1,248 | 1,260 | 1,230 | 1,250 | 11,900 |
| 2025/10/06 | 1,238 | 1,249 | 1,224 | 1,249 | 8,500 |
| 2025/10/03 | 1,204 | 1,225 | 1,204 | 1,224 | 4,200 |
| 2025/10/02 | 1,222 | 1,222 | 1,205 | 1,220 | 2,100 |
| 2025/10/01 | 1,268 | 1,268 | 1,192 | 1,222 | 11,100 |
| 2025/09/30 | 1,296 | 1,296 | 1,255 | 1,282 | 6,000 |
| 2025/09/29 | 1,307 | 1,312 | 1,294 | 1,304 | 6,800 |
| 2025/09/26 | 1,289 | 1,313 | 1,287 | 1,301 | 10,300 |
| 2025/09/25 | 1,286 | 1,300 | 1,285 | 1,291 | 7,200 |
| 2025/09/24 | 1,277 | 1,293 | 1,277 | 1,292 | 6,200 |
| 2025/09/22 | 1,274 | 1,297 | 1,272 | 1,277 | 17,800 |
| 2025/09/19 | 1,280 | 1,286 | 1,258 | 1,274 | 39,200 |
| 2025/09/18 | 1,242 | 1,250 | 1,239 | 1,248 | 6,900 |
| 2025/09/17 | 1,259 | 1,259 | 1,235 | 1,246 | 9,300 |
| 2025/09/16 | 1,268 | 1,270 | 1,222 | 1,255 | 13,800 |
| 2025/09/12 | 1,285 | 1,288 | 1,245 | 1,268 | 10,600 |
| 2025/09/11 | 1,289 | 1,289 | 1,280 | 1,284 | 3,500 |
| 2025/09/10 | 1,283 | 1,298 | 1,276 | 1,286 | 8,900 |
| 2025/09/09 | 1,300 | 1,305 | 1,262 | 1,276 | 20,700 |
| 2025/09/08 | 1,240 | 1,295 | 1,230 | 1,283 | 71,700 |
| 2025/09/05 | 1,162 | 1,165 | 1,147 | 1,150 | 6,600 |
| 2025/09/04 | 1,151 | 1,168 | 1,138 | 1,160 | 17,800 |
| 2025/09/03 | 1,138 | 1,138 | 1,124 | 1,125 | 2,600 |
| 2025/09/02 | 1,151 | 1,158 | 1,135 | 1,141 | 4,100 |
| 2025/09/01 | 1,146 | 1,146 | 1,136 | 1,143 | 4,800 |
| 2025/08/29 | 1,127 | 1,136 | 1,125 | 1,136 | 3,800 |
| 2025/08/28 | 1,134 | 1,134 | 1,115 | 1,129 | 2,700 |
| 2025/08/27 | 1,136 | 1,138 | 1,123 | 1,132 | 3,700 |
| 2025/08/26 | 1,133 | 1,135 | 1,121 | 1,135 | 1,500 |
| 2025/08/25 | 1,133 | 1,139 | 1,119 | 1,133 | 8,600 |
| 2025/08/22 | 1,147 | 1,147 | 1,121 | 1,136 | 4,100 |
| 2025/08/21 | 1,145 | 1,160 | 1,140 | 1,149 | 12,800 |
| 2025/08/20 | 1,125 | 1,137 | 1,115 | 1,123 | 19,700 |
| 2025/08/19 | 1,102 | 1,112 | 1,079 | 1,093 | 18,000 |
| 2025/08/18 | 1,096 | 1,102 | 1,091 | 1,102 | 3,500 |
| 2025/08/15 | 1,102 | 1,108 | 1,072 | 1,098 | 6,100 |
| 2025/08/14 | 1,100 | 1,110 | 1,091 | 1,102 | 6,900 |
| 2025/08/13 | 1,080 | 1,159 | 1,080 | 1,115 | 55,200 |
| 2025/08/12 | 1,019 | 1,056 | 1,018 | 1,055 | 20,400 |
| 2025/08/08 | 1,002 | 1,010 | 991 | 1,010 | 4,200 |
| 2025/08/07 | 990 | 1,002 | 990 | 1,002 | 6,600 |
| 2025/08/06 | 980 | 989 | 980 | 987 | 5,600 |
| 2025/08/05 | 972 | 985 | 972 | 985 | 5,100 |
| 2025/08/04 | 965 | 972 | 965 | 972 | 3,700 |
| 2025/08/01 | 969 | 972 | 965 | 966 | 2,300 |
| 2025/07/31 | 965 | 970 | 962 | 969 | 6,200 |
| 2025/07/30 | 973 | 973 | 962 | 962 | 7,500 |
| 2025/07/29 | 965 | 973 | 964 | 973 | 4,700 |
| 2025/07/28 | 963 | 965 | 962 | 962 | 3,400 |
| 2025/07/25 | 964 | 965 | 961 | 962 | 2,200 |
| 2025/07/24 | 967 | 969 | 959 | 960 | 8,300 |
| 2025/07/23 | 963 | 965 | 959 | 962 | 2,100 |
| 2025/07/22 | 962 | 965 | 957 | 958 | 4,000 |
| 2025/07/18 | 965 | 979 | 960 | 960 | 4,200 |
| 2025/07/17 | 956 | 969 | 956 | 961 | 2,900 |
| 2025/07/16 | 978 | 978 | 950 | 956 | 18,000 |
| 2025/07/15 | 977 | 980 | 977 | 977 | 1,600 |
| 2025/07/14 | 986 | 988 | 976 | 976 | 3,900 |
| 2025/07/11 | 992 | 998 | 985 | 985 | 4,200 |
| 2025/07/10 | 979 | 991 | 979 | 985 | 7,600 |
| 2025/07/09 | 974 | 990 | 970 | 972 | 9,000 |
| 2025/07/08 | 992 | 1,012 | 967 | 969 | 224,700 |
| 2025/07/07 | 990 | 990 | 990 | 990 | 300 |
| 2025/07/04 | 993 | 998 | 992 | 998 | 800 |
| 2025/07/03 | 995 | 996 | 989 | 991 | 1,300 |
| 2025/07/02 | 990 | 999 | 984 | 994 | 1,300 |
| 2025/07/01 | 1,018 | 1,018 | 994 | 994 | 1,200 |
| 2025/06/30 | 1,060 | 1,065 | 997 | 1,018 | 18,800 |
| 2025/06/27 | 989 | 1,000 | 989 | 1,000 | 1,800 |
| 2025/06/26 | 987 | 998 | 987 | 988 | 4,700 |
| 2025/06/25 | 985 | 989 | 982 | 986 | 4,300 |
| 2025/06/23 | 985 | 985 | 984 | 985 | 1,100 |
| 2025/06/20 | 981 | 985 | 980 | 985 | 700 |
| 2025/06/19 | 984 | 984 | 979 | 980 | 600 |
| 2025/06/18 | 982 | 986 | 972 | 976 | 4,400 |
| 2025/06/17 | 982 | 984 | 981 | 981 | 1,100 |
| 2025/06/16 | 986 | 986 | 980 | 980 | 1,000 |
| 2025/06/13 | 982 | 982 | 981 | 981 | 500 |
| 2025/06/12 | 986 | 986 | 981 | 981 | 1,600 |
| 2025/06/11 | 990 | 990 | 985 | 986 | 1,900 |
| 2025/06/10 | 984 | 988 | 984 | 986 | 1,200 |
| 2025/06/09 | 987 | 989 | 984 | 984 | 1,800 |
| 2025/06/06 | 981 | 990 | 981 | 981 | 1,600 |
| 2025/06/05 | 988 | 988 | 986 | 988 | 700 |
| 2025/06/04 | 991 | 995 | 984 | 990 | 1,700 |
| 2025/06/03 | 988 | 988 | 977 | 988 | 1,300 |
| 2025/06/02 | 989 | 989 | 972 | 977 | 8,100 |
| 2025/05/30 | 986 | 992 | 986 | 987 | 1,700 |
| 2025/05/29 | 986 | 995 | 986 | 993 | 2,000 |
| 2025/05/28 | 980 | 985 | 980 | 982 | 1,700 |
| 2025/05/27 | 973 | 983 | 973 | 980 | 1,200 |
| 2025/05/26 | 980 | 986 | 967 | 974 | 6,400 |
| 2025/05/23 | 990 | 991 | 980 | 980 | 1,400 |
| 2025/05/22 | 978 | 984 | 978 | 984 | 600 |
| 2025/05/21 | 979 | 986 | 977 | 983 | 3,500 |
| 2025/05/20 | 997 | 997 | 987 | 994 | 5,700 |
| 2025/05/19 | 977 | 998 | 977 | 987 | 4,400 |
| 2025/05/16 | 962 | 986 | 962 | 969 | 27,100 |