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
2005/12/30 1,198 1,202 1,190 1,200 7,600
2005/12/29 1,204 1,207 1,186 1,200 15,600
2005/12/28 1,208 1,208 1,182 1,200 9,900
2005/12/27 1,189 1,196 1,170 1,190 13,500
2005/12/26 1,160 1,177 1,157 1,177 25,100
2005/12/22 1,147 1,150 1,140 1,147 14,600
2005/12/21 1,140 1,150 1,131 1,145 10,300
2005/12/20 1,120 1,139 1,120 1,139 16,100
2005/12/19 1,130 1,130 1,100 1,101 9,700
2005/12/16 1,090 1,110 1,090 1,095 14,300
2005/12/15 1,080 1,100 1,078 1,093 18,400
2005/12/14 1,090 1,099 1,080 1,090 24,400
2005/12/13 1,099 1,099 1,078 1,090 12,100
2005/12/12 1,100 1,100 1,083 1,086 13,800
2005/12/09 1,070 1,100 1,070 1,099 6,600
2005/12/08 1,120 1,120 1,069 1,070 18,900
2005/12/07 1,120 1,120 1,100 1,115 8,200
2005/12/06 1,100 1,120 1,100 1,100 17,400
2005/12/05 1,090 1,110 1,085 1,090 15,600
2005/12/02 1,100 1,100 1,071 1,080 15,500
2005/12/01 1,069 1,110 1,069 1,100 18,600
2005/11/30 1,080 1,083 1,065 1,070 41,800
2005/11/29 1,078 1,080 1,070 1,070 12,800
2005/11/28 1,072 1,088 1,060 1,080 40,700
2005/11/25 1,068 1,088 1,061 1,068 32,800
2005/11/24 1,048 1,070 1,042 1,067 32,800
2005/11/22 1,000 1,039 1,000 1,028 28,300
2005/11/21 995 995 988 990 17,000
2005/11/18 995 998 986 986 20,700
2005/11/17 983 990 983 990 5,100
2005/11/16 980 986 979 982 12,600
2005/11/15 1,005 1,010 982 982 19,600
2005/11/14 1,001 1,015 1,001 1,010 6,600
2005/11/11 1,005 1,006 1,000 1,000 9,500
2005/11/10 1,010 1,015 1,000 1,010 13,000
2005/11/09 1,000 1,021 1,000 1,000 21,500
2005/11/08 1,010 1,035 992 992 42,500
2005/11/07 978 995 978 984 40,300
2005/11/04 970 983 967 970 3,300
2005/11/02 990 990 965 965 3,100
2005/11/01 966 989 966 989 7,300
2005/10/31 951 974 951 965 10,100
2005/10/28 951 955 950 950 6,300
2005/10/27 945 950 943 943 3,300
2005/10/26 943 944 943 943 2,800
2005/10/25 942 944 942 943 2,400
2005/10/24 958 960 941 941 9,700
2005/10/21 955 957 946 957 11,000
2005/10/20 956 959 945 950 12,800
2005/10/19 940 955 940 955 11,900
2005/10/18 940 941 935 940 4,900
2005/10/17 940 951 935 940 20,800
2005/10/14 923 944 923 944 11,400
2005/10/13 927 927 909 921 7,700
2005/10/12 929 929 905 927 10,500
2005/10/11 882 940 882 930 30,100
2005/10/07 895 909 890 900 11,500
2005/10/06 920 921 905 905 8,300
2005/10/05 935 935 920 920 7,500
2005/10/04 927 941 927 932 10,200
2005/10/03 931 945 926 929 19,800
2005/09/30 940 940 926 930 14,300
2005/09/29 948 950 917 931 17,500
2005/09/28 907 931 907 915 19,100
2005/09/27 910 910 900 908 13,400
2005/09/26 900 921 900 920 62,000
2005/09/22 854 861 854 861 7,700
2005/09/21 862 870 861 861 10,500
2005/09/20 849 853 844 853 12,600
2005/09/16 846 846 839 840 8,700
2005/09/15 844 846 841 845 6,500
2005/09/14 848 848 841 841 4,000
2005/09/13 840 844 830 835 4,400
2005/09/12 821 835 820 831 11,100
2005/09/09 816 820 810 818 7,500
2005/09/08 822 822 810 819 7,100
2005/09/07 833 833 792 820 14,300
2005/09/06 845 845 830 843 6,000
2005/09/05 844 844 841 841 3,300
2005/09/02 841 845 841 845 2,900
2005/09/01 840 848 838 845 2,000
2005/08/31 852 853 840 850 7,200
2005/08/30 850 850 846 846 5,000
2005/08/29 850 850 846 846 4,600
2005/08/26 849 850 845 846 3,300
2005/08/25 854 855 853 853 7,000
2005/08/24 848 861 846 854 5,200
2005/08/23 847 849 846 849 2,900
2005/08/22 838 845 838 844 2,400
2005/08/19 847 847 845 845 3,900
2005/08/18 840 845 840 845 5,100
2005/08/17 821 835 821 835 3,500
2005/08/16 818 821 818 821 20,700
2005/08/15 816 826 814 818 5,000
2005/08/12 833 835 822 830 9,000
2005/08/11 839 840 825 835 19,800
2005/08/10 839 870 839 859 5,200
2005/08/09 805 819 800 819 5,700
2005/08/08 809 809 792 801 11,700
2005/08/05 825 827 822 822 5,100
2005/08/04 856 856 822 827 18,600
2005/08/03 864 864 858 858 6,300
2005/08/02 866 867 860 864 3,800
2005/08/01 869 869 866 866 1,800
2005/07/29 870 870 865 869 3,900
2005/07/28 868 870 866 868 3,400
2005/07/27 866 866 861 866 7,800
2005/07/26 880 880 865 865 2,900
2005/07/25 875 875 865 870 3,300
2005/07/22 880 885 865 866 9,400
2005/07/21 872 885 872 880 9,000
2005/07/20 872 878 870 870 6,200
2005/07/19 860 865 860 862 4,000
2005/07/15 863 865 860 860 16,100
2005/07/14 862 865 861 863 4,200
2005/07/13 865 868 861 861 6,700
2005/07/12 868 869 861 862 7,600
2005/07/11 865 869 861 862 7,600
2005/07/08 869 870 861 865 5,800
2005/07/07 865 872 865 871 5,500
2005/07/06 876 876 855 870 12,200
2005/07/05 880 882 876 876 4,800
2005/07/04 888 890 882 882 4,800
2005/07/01 890 890 883 886 2,200
2005/06/30 881 893 876 890 7,000
2005/06/29 881 881 872 874 8,300
2005/06/28 882 882 877 881 4,800
2005/06/27 880 885 875 882 4,700
2005/06/24 873 880 873 880 3,400
2005/06/23 877 880 871 872 14,700
2005/06/22 872 879 872 878 12,600
2005/06/21 889 889 872 874 9,800
2005/06/20 899 899 878 888 13,200
2005/06/17 905 905 899 899 10,000
2005/06/16 911 911 906 906 5,000
2005/06/15 911 911 907 908 2,300
2005/06/14 905 913 902 911 6,200
2005/06/13 904 909 902 905 11,600
2005/06/10 906 910 895 905 14,600
2005/06/09 900 905 896 898 4,600
2005/06/08 901 914 898 900 2,500
2005/06/07 912 912 897 899 10,000
2005/06/06 915 915 912 912 4,800
2005/06/03 903 914 896 914 10,600
2005/06/02 910 911 900 907 10,800
2005/06/01 925 925 911 911 8,400
2005/05/31 925 928 914 919 5,800
2005/05/30 905 920 901 920 15,300
2005/05/27 900 906 890 895 12,400
2005/05/26 897 899 888 899 11,700
2005/05/25 890 900 885 897 11,100
2005/05/24 900 915 880 880 34,700
2005/05/23 893 899 880 890 30,900
2005/05/20 851 870 851 863 32,700
2005/05/19 825 850 825 849 18,600
2005/05/18 862 870 830 831 23,600
2005/05/17 923 923 875 882 6,100
2005/05/16 941 948 930 940 5,800
2005/05/13 973 973 950 970 10,900
2005/05/12 996 996 958 980 8,400
2005/05/11 994 994 980 993 5,200
2005/05/10 990 998 979 994 7,600
2005/05/09 965 990 964 986 9,400
2005/05/06 972 972 960 964 4,500
2005/05/02 945 973 945 968 6,700
2005/04/28 930 960 930 945 6,100
2005/04/27 942 943 933 934 2,000
2005/04/26 940 958 936 940 4,200
2005/04/25 945 945 935 940 3,400
2005/04/22 940 949 931 935 5,400
2005/04/21 932 933 905 920 11,900
2005/04/20 939 945 930 940 4,100
2005/04/19 921 938 916 929 8,200
2005/04/18 949 949 920 921 9,300
2005/04/15 965 980 941 980 13,000
2005/04/14 983 990 961 975 11,700
2005/04/13 990 995 985 986 5,900
2005/04/12 998 998 978 989 14,000
2005/04/11 1,002 1,002 997 997 7,200
2005/04/08 979 982 972 982 7,600
2005/04/07 985 985 971 979 15,400
2005/04/06 974 990 970 985 26,600
2005/04/05 1,010 1,013 990 994 21,200
2005/04/04 1,010 1,027 1,010 1,015 5,800
2005/04/01 1,013 1,030 990 1,030 25,900
2005/03/31 1,025 1,040 1,000 1,040 18,400
2005/03/30 1,045 1,045 986 1,025 26,800
2005/03/29 1,017 1,075 1,010 1,049 75,900
2005/03/28 1,010 1,019 981 1,019 27,600
2005/03/25 999 1,019 990 1,010 38,600
2005/03/24 980 1,000 966 1,000 46,600
2005/03/23 978 978 963 976 44,800
2005/03/22 961 973 961 968 11,000
2005/03/18 973 973 963 963 11,500
2005/03/17 969 976 958 970 14,800
2005/03/16 987 987 969 970 15,300
2005/03/15 970 989 950 989 34,800
2005/03/14 959 960 941 942 30,400
2005/03/11 930 960 930 959 21,200
2005/03/10 931 935 930 930 6,100
2005/03/09 930 935 920 935 6,000
2005/03/08 933 939 928 939 14,800
2005/03/07 948 948 939 940 11,500
2005/03/04 957 957 932 944 39,400
2005/03/03 950 978 950 955 85,300
2005/03/02 892 927 892 919 38,300
2005/03/01 889 889 875 882 10,900
2005/02/28 877 887 869 887 21,600
2005/02/25 873 873 862 869 6,500
2005/02/24 857 873 856 870 6,300
2005/02/23 861 861 850 856 9,700
2005/02/22 871 871 855 865 8,200
2005/02/21 884 885 870 870 11,700
2005/02/18 866 879 866 873 5,500
2005/02/17 865 866 860 866 6,100
2005/02/16 889 889 867 867 16,000
2005/02/15 882 890 871 890 13,600
2005/02/14 885 888 875 880 25,800
2005/02/10 866 879 856 865 14,400
2005/02/09 865 879 855 856 52,100
2005/02/08 830 860 830 859 63,500
2005/02/07 810 810 805 807 12,800
2005/02/04 814 819 811 812 5,200
2005/02/03 824 824 815 815 4,000
2005/02/02 826 826 814 816 6,100
2005/02/01 826 830 820 826 7,300
2005/01/31 828 830 810 826 3,900
2005/01/28 815 825 815 825 11,500
2005/01/27 824 830 805 829 14,000
2005/01/26 815 824 812 824 4,700
2005/01/25 820 820 802 820 14,800
2005/01/24 810 820 809 820 9,800
2005/01/21 805 805 800 804 3,100
2005/01/20 810 810 795 805 8,000
2005/01/19 801 805 801 804 10,400
2005/01/18 796 801 796 801 10,500
2005/01/17 795 801 793 793 26,900
2005/01/14 788 795 788 790 6,600
2005/01/13 781 788 780 788 14,300
2005/01/12 803 805 797 799 11,200
2005/01/11 805 807 800 800 16,900
2005/01/07 780 800 770 793 28,900
2005/01/06 757 765 757 758 8,400
2005/01/05 780 780 756 756 6,300
2005/01/04 780 780 760 780 6,900

このページの先頭へ