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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/15 | 1,052 | 1,094 | 1,013 | 1,023 | 72,400 |
| 2025/05/14 | 1,078 | 1,080 | 1,052 | 1,052 | 3,900 |
| 2025/05/13 | 1,080 | 1,080 | 1,072 | 1,080 | 2,700 |
| 2025/05/12 | 1,074 | 1,083 | 1,072 | 1,080 | 4,900 |
| 2025/05/09 | 1,060 | 1,069 | 1,060 | 1,068 | 2,900 |
| 2025/05/08 | 1,064 | 1,071 | 1,048 | 1,057 | 9,800 |
| 2025/05/07 | 1,046 | 1,072 | 1,022 | 1,058 | 38,800 |
| 2025/05/02 | 1,017 | 1,047 | 1,000 | 1,038 | 39,800 |
| 2025/05/01 | 1,026 | 1,066 | 992 | 1,009 | 55,000 |
| 2025/04/30 | 1,002 | 1,072 | 987 | 1,032 | 108,000 |
| 2025/04/28 | 1,003 | 1,089 | 985 | 999 | 86,400 |
| 2025/04/25 | 984 | 1,060 | 970 | 1,002 | 22,600 |
| 2025/04/24 | 993 | 1,088 | 965 | 982 | 92,400 |
| 2025/04/23 | 983 | 994 | 980 | 988 | 2,500 |
| 2025/04/22 | 983 | 983 | 978 | 978 | 1,000 |
| 2025/04/21 | 986 | 987 | 979 | 983 | 2,600 |
| 2025/04/18 | 991 | 992 | 980 | 987 | 1,300 |
| 2025/04/17 | 986 | 986 | 976 | 976 | 1,100 |
| 2025/04/16 | 973 | 1,001 | 970 | 986 | 3,100 |
| 2025/04/15 | 980 | 985 | 980 | 984 | 2,900 |
| 2025/04/14 | 980 | 985 | 980 | 980 | 4,100 |
| 2025/04/11 | 945 | 960 | 944 | 960 | 1,800 |
| 2025/04/10 | 957 | 957 | 937 | 950 | 1,300 |
| 2025/04/09 | 920 | 920 | 904 | 910 | 3,400 |
| 2025/04/08 | 912 | 957 | 896 | 923 | 6,200 |
| 2025/04/07 | 900 | 912 | 856 | 882 | 20,400 |
| 2025/04/04 | 953 | 955 | 923 | 945 | 12,700 |
| 2025/04/03 | 950 | 978 | 950 | 978 | 4,400 |
| 2025/04/02 | 986 | 986 | 965 | 977 | 4,800 |
| 2025/04/01 | 997 | 997 | 981 | 989 | 3,200 |
| 2025/03/31 | 1,006 | 1,006 | 994 | 996 | 5,600 |
| 2025/03/28 | 1,000 | 1,016 | 998 | 1,004 | 9,700 |
| 2025/03/27 | 1,010 | 1,010 | 1,002 | 1,010 | 1,700 |
| 2025/03/26 | 1,010 | 1,012 | 1,000 | 1,011 | 5,500 |
| 2025/03/25 | 1,012 | 1,019 | 1,004 | 1,005 | 3,600 |
| 2025/03/24 | 992 | 1,023 | 987 | 1,012 | 31,900 |
| 2025/03/21 | 941 | 947 | 941 | 947 | 5,600 |
| 2025/03/19 | 935 | 943 | 935 | 941 | 1,900 |
| 2025/03/18 | 940 | 944 | 933 | 938 | 4,400 |
| 2025/03/17 | 948 | 950 | 930 | 934 | 10,400 |
| 2025/03/14 | 936 | 940 | 925 | 938 | 1,900 |
| 2025/03/13 | 938 | 941 | 926 | 931 | 700 |
| 2025/03/12 | 928 | 938 | 925 | 938 | 1,800 |
| 2025/03/11 | 915 | 932 | 915 | 929 | 36,300 |
| 2025/03/10 | 940 | 961 | 935 | 938 | 6,200 |
| 2025/03/07 | 923 | 939 | 923 | 930 | 4,600 |
| 2025/03/06 | 925 | 928 | 923 | 924 | 2,200 |
| 2025/03/05 | 917 | 926 | 917 | 924 | 4,100 |
| 2025/03/04 | 919 | 921 | 916 | 916 | 1,800 |
| 2025/03/03 | 924 | 924 | 916 | 919 | 5,100 |
| 2025/02/28 | 921 | 922 | 917 | 922 | 7,300 |
| 2025/02/27 | 921 | 927 | 919 | 920 | 4,900 |
| 2025/02/26 | 926 | 927 | 919 | 920 | 1,400 |
| 2025/02/25 | 919 | 926 | 919 | 926 | 800 |
| 2025/02/21 | 921 | 931 | 919 | 919 | 2,700 |
| 2025/02/20 | 921 | 922 | 921 | 921 | 1,400 |
| 2025/02/19 | 928 | 928 | 917 | 927 | 1,600 |
| 2025/02/18 | 918 | 928 | 918 | 928 | 400 |
| 2025/02/17 | 922 | 931 | 907 | 918 | 6,600 |
| 2025/02/14 | 923 | 935 | 916 | 922 | 7,000 |
| 2025/02/13 | 917 | 928 | 913 | 922 | 3,600 |
| 2025/02/12 | 918 | 918 | 916 | 917 | 3,500 |
| 2025/02/10 | 910 | 911 | 908 | 911 | 3,200 |
| 2025/02/07 | 910 | 911 | 905 | 905 | 2,200 |
| 2025/02/06 | 901 | 907 | 901 | 903 | 5,100 |
| 2025/02/05 | 904 | 909 | 904 | 906 | 3,200 |
| 2025/02/04 | 915 | 915 | 912 | 912 | 500 |
| 2025/02/03 | 908 | 915 | 908 | 915 | 800 |
| 2025/01/31 | 918 | 918 | 899 | 904 | 5,300 |
| 2025/01/30 | 910 | 917 | 910 | 916 | 1,200 |
| 2025/01/29 | 909 | 910 | 896 | 910 | 4,100 |
| 2025/01/28 | 905 | 910 | 905 | 908 | 700 |
| 2025/01/27 | 899 | 905 | 897 | 903 | 1,200 |
| 2025/01/24 | 891 | 894 | 890 | 894 | 1,600 |
| 2025/01/23 | 890 | 890 | 884 | 885 | 3,200 |
| 2025/01/22 | 890 | 890 | 890 | 890 | 1,700 |
| 2025/01/21 | 892 | 893 | 890 | 893 | 1,000 |
| 2025/01/20 | 890 | 892 | 888 | 892 | 400 |
| 2025/01/17 | 888 | 890 | 888 | 890 | 300 |
| 2025/01/16 | 893 | 894 | 888 | 888 | 1,700 |
| 2025/01/15 | 892 | 894 | 892 | 894 | 700 |
| 2025/01/14 | 897 | 897 | 888 | 897 | 15,200 |
| 2025/01/10 | 896 | 899 | 896 | 898 | 2,900 |
| 2025/01/09 | 907 | 907 | 897 | 897 | 3,500 |
| 2025/01/08 | 908 | 908 | 907 | 907 | 600 |
| 2025/01/07 | 908 | 909 | 905 | 908 | 1,100 |
| 2025/01/06 | 919 | 919 | 908 | 908 | 17,300 |
| 2024/12/30 | 919 | 927 | 910 | 925 | 5,600 |
| 2024/12/27 | 915 | 917 | 910 | 915 | 3,600 |
| 2024/12/26 | 904 | 927 | 904 | 911 | 5,500 |
| 2024/12/25 | 899 | 901 | 893 | 901 | 1,700 |
| 2024/12/24 | 900 | 901 | 892 | 901 | 2,600 |
| 2024/12/23 | 898 | 902 | 898 | 900 | 1,900 |
| 2024/12/20 | 901 | 901 | 894 | 894 | 4,200 |
| 2024/12/19 | 892 | 900 | 892 | 900 | 2,000 |
| 2024/12/18 | 894 | 894 | 890 | 891 | 4,000 |
| 2024/12/17 | 895 | 895 | 882 | 893 | 13,200 |
| 2024/12/16 | 898 | 898 | 895 | 895 | 4,800 |
| 2024/12/13 | 899 | 900 | 898 | 898 | 1,900 |
| 2024/12/12 | 900 | 908 | 899 | 899 | 4,700 |
| 2024/12/11 | 903 | 904 | 902 | 902 | 1,300 |
| 2024/12/10 | 900 | 900 | 898 | 900 | 2,900 |
| 2024/12/09 | 909 | 909 | 899 | 900 | 1,600 |
| 2024/12/06 | 892 | 897 | 892 | 894 | 600 |
| 2024/12/05 | 901 | 902 | 891 | 892 | 10,300 |
| 2024/12/04 | 902 | 902 | 901 | 901 | 400 |
| 2024/12/03 | 910 | 913 | 902 | 902 | 800 |
| 2024/12/02 | 915 | 915 | 902 | 909 | 3,400 |
| 2024/11/29 | 904 | 905 | 904 | 905 | 2,100 |
| 2024/11/28 | 900 | 904 | 899 | 904 | 800 |
| 2024/11/27 | 900 | 900 | 900 | 900 | 400 |
| 2024/11/26 | 899 | 899 | 897 | 899 | 1,400 |
| 2024/11/25 | 907 | 907 | 896 | 898 | 1,100 |
| 2024/11/22 | 896 | 900 | 896 | 897 | 800 |
| 2024/11/21 | 895 | 896 | 895 | 896 | 300 |
| 2024/11/20 | 895 | 904 | 895 | 896 | 1,800 |
| 2024/11/19 | 900 | 900 | 894 | 894 | 1,500 |
| 2024/11/18 | 902 | 902 | 899 | 899 | 1,600 |
| 2024/11/15 | 902 | 905 | 900 | 905 | 2,000 |
| 2024/11/14 | 902 | 906 | 901 | 902 | 1,000 |
| 2024/11/13 | 907 | 907 | 905 | 906 | 900 |
| 2024/11/12 | 915 | 915 | 910 | 915 | 1,900 |
| 2024/11/11 | 905 | 908 | 903 | 908 | 300 |
| 2024/11/08 | 905 | 905 | 905 | 905 | 2,100 |
| 2024/11/07 | 901 | 901 | 901 | 901 | 4,400 |
| 2024/11/06 | 897 | 905 | 897 | 901 | 2,600 |
| 2024/11/05 | 895 | 899 | 890 | 899 | 3,100 |
| 2024/11/01 | 896 | 896 | 896 | 896 | 400 |
| 2024/10/31 | 905 | 905 | 896 | 896 | 4,300 |
| 2024/10/30 | 900 | 905 | 900 | 905 | 2,200 |
| 2024/10/29 | 896 | 896 | 896 | 896 | 400 |
| 2024/10/28 | 898 | 902 | 898 | 898 | 600 |
| 2024/10/25 | 878 | 913 | 876 | 898 | 2,800 |
| 2024/10/24 | 879 | 881 | 873 | 879 | 2,100 |
| 2024/10/23 | 892 | 892 | 884 | 885 | 3,400 |
| 2024/10/22 | 904 | 904 | 879 | 890 | 3,700 |
| 2024/10/21 | 905 | 905 | 904 | 904 | 500 |
| 2024/10/18 | 904 | 909 | 904 | 909 | 400 |
| 2024/10/17 | 904 | 908 | 904 | 904 | 1,600 |
| 2024/10/16 | 905 | 910 | 904 | 904 | 700 |
| 2024/10/15 | 904 | 910 | 904 | 910 | 2,200 |
| 2024/10/11 | 904 | 904 | 903 | 904 | 1,400 |
| 2024/10/10 | 902 | 904 | 902 | 903 | 1,200 |
| 2024/10/09 | 907 | 907 | 902 | 902 | 1,100 |
| 2024/10/08 | 907 | 910 | 906 | 907 | 1,900 |
| 2024/10/07 | 907 | 914 | 907 | 907 | 1,000 |
| 2024/10/04 | 907 | 907 | 905 | 905 | 1,300 |