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 |
---|---|---|---|---|---|
2015/12/30 | 846 | 863 | 846 | 863 | 10,500 |
2015/12/29 | 846 | 850 | 832 | 850 | 4,800 |
2015/12/28 | 839 | 850 | 830 | 848 | 11,900 |
2015/12/25 | 850 | 851 | 833 | 838 | 14,500 |
2015/12/24 | 842 | 850 | 835 | 849 | 23,000 |
2015/12/22 | 850 | 859 | 841 | 841 | 9,100 |
2015/12/21 | 851 | 857 | 850 | 850 | 11,600 |
2015/12/18 | 883 | 883 | 856 | 857 | 15,100 |
2015/12/17 | 861 | 875 | 841 | 872 | 19,100 |
2015/12/16 | 870 | 906 | 855 | 860 | 55,500 |
2015/12/15 | 824 | 833 | 824 | 830 | 20,700 |
2015/12/14 | 830 | 840 | 812 | 824 | 29,900 |
2015/12/11 | 863 | 865 | 858 | 859 | 9,400 |
2015/12/10 | 860 | 877 | 858 | 873 | 5,100 |
2015/12/09 | 869 | 869 | 861 | 866 | 3,600 |
2015/12/08 | 867 | 870 | 861 | 870 | 4,900 |
2015/12/07 | 872 | 873 | 866 | 868 | 7,200 |
2015/12/04 | 876 | 878 | 866 | 873 | 3,800 |
2015/12/03 | 891 | 891 | 878 | 878 | 3,600 |
2015/12/02 | 877 | 891 | 876 | 889 | 12,700 |
2015/12/01 | 883 | 894 | 883 | 892 | 3,900 |
2015/11/30 | 894 | 894 | 885 | 888 | 6,600 |
2015/11/27 | 898 | 898 | 870 | 890 | 15,600 |
2015/11/26 | 894 | 898 | 884 | 898 | 22,200 |
2015/11/25 | 904 | 909 | 904 | 909 | 1,300 |
2015/11/24 | 891 | 908 | 891 | 901 | 8,400 |
2015/11/20 | 906 | 908 | 888 | 892 | 6,000 |
2015/11/19 | 899 | 906 | 888 | 906 | 14,100 |
2015/11/18 | 903 | 903 | 892 | 894 | 1,300 |
2015/11/17 | 905 | 916 | 890 | 901 | 11,800 |
2015/11/16 | 895 | 901 | 890 | 901 | 13,900 |
2015/11/13 | 910 | 929 | 908 | 911 | 9,300 |
2015/11/12 | 926 | 941 | 909 | 917 | 40,800 |
2015/11/11 | 884 | 908 | 874 | 900 | 53,300 |
2015/11/10 | 854 | 878 | 835 | 872 | 93,800 |
2015/11/09 | 794 | 802 | 794 | 794 | 10,900 |
2015/11/06 | 795 | 798 | 794 | 797 | 4,400 |
2015/11/05 | 802 | 802 | 793 | 797 | 2,800 |
2015/11/04 | 808 | 810 | 805 | 807 | 3,700 |
2015/11/02 | 808 | 808 | 801 | 808 | 5,900 |
2015/10/30 | 804 | 805 | 799 | 805 | 5,800 |
2015/10/29 | 808 | 809 | 799 | 805 | 13,600 |
2015/10/28 | 801 | 803 | 793 | 794 | 4,200 |
2015/10/27 | 784 | 801 | 780 | 801 | 6,600 |
2015/10/26 | 794 | 803 | 781 | 783 | 15,500 |
2015/10/23 | 791 | 795 | 783 | 787 | 8,500 |
2015/10/22 | 787 | 787 | 779 | 782 | 3,600 |
2015/10/21 | 787 | 787 | 768 | 782 | 12,700 |
2015/10/20 | 793 | 793 | 785 | 790 | 4,400 |
2015/10/19 | 793 | 798 | 789 | 793 | 4,000 |
2015/10/16 | 791 | 795 | 791 | 793 | 2,800 |
2015/10/15 | 790 | 806 | 790 | 795 | 6,800 |
2015/10/14 | 805 | 805 | 791 | 792 | 2,600 |
2015/10/13 | 800 | 800 | 792 | 799 | 2,500 |
2015/10/09 | 803 | 803 | 793 | 800 | 7,200 |
2015/10/08 | 803 | 803 | 780 | 798 | 7,000 |
2015/10/07 | 807 | 807 | 800 | 803 | 2,200 |
2015/10/06 | 811 | 812 | 803 | 810 | 6,800 |
2015/10/05 | 808 | 812 | 803 | 811 | 2,700 |
2015/10/02 | 808 | 808 | 799 | 808 | 1,300 |
2015/10/01 | 788 | 810 | 782 | 810 | 4,600 |
2015/09/30 | 798 | 798 | 780 | 793 | 8,200 |
2015/09/29 | 803 | 803 | 774 | 779 | 8,200 |
2015/09/28 | 802 | 813 | 798 | 809 | 5,600 |
2015/09/25 | 795 | 814 | 790 | 814 | 10,600 |
2015/09/24 | 788 | 810 | 785 | 795 | 5,500 |
2015/09/18 | 803 | 809 | 788 | 802 | 5,900 |
2015/09/17 | 799 | 801 | 778 | 793 | 9,500 |
2015/09/16 | 822 | 822 | 798 | 802 | 11,100 |
2015/09/15 | 815 | 819 | 799 | 808 | 22,400 |
2015/09/14 | 847 | 847 | 816 | 819 | 7,900 |
2015/09/11 | 821 | 877 | 819 | 849 | 20,400 |
2015/09/10 | 805 | 808 | 801 | 807 | 5,300 |
2015/09/09 | 815 | 815 | 793 | 805 | 8,100 |
2015/09/08 | 790 | 793 | 763 | 766 | 13,200 |
2015/09/07 | 814 | 814 | 768 | 782 | 10,800 |
2015/09/04 | 850 | 850 | 806 | 816 | 15,500 |
2015/09/03 | 857 | 864 | 846 | 847 | 5,100 |
2015/09/02 | 850 | 862 | 840 | 857 | 5,500 |
2015/09/01 | 862 | 879 | 840 | 855 | 15,000 |
2015/08/31 | 868 | 868 | 849 | 862 | 14,700 |
2015/08/28 | 850 | 868 | 838 | 868 | 15,600 |
2015/08/27 | 786 | 843 | 786 | 837 | 52,000 |
2015/08/26 | 762 | 819 | 760 | 794 | 44,700 |
2015/08/25 | 775 | 835 | 752 | 773 | 32,100 |
2015/08/24 | 860 | 876 | 821 | 821 | 36,800 |
2015/08/21 | 905 | 920 | 898 | 902 | 29,300 |
2015/08/20 | 958 | 962 | 930 | 931 | 12,500 |
2015/08/19 | 972 | 972 | 960 | 961 | 3,900 |
2015/08/18 | 980 | 983 | 970 | 972 | 6,900 |
2015/08/17 | 977 | 977 | 964 | 970 | 63,800 |
2015/08/14 | 967 | 975 | 960 | 962 | 5,500 |
2015/08/13 | 980 | 980 | 932 | 967 | 28,200 |
2015/08/12 | 1,022 | 1,022 | 962 | 986 | 69,900 |
2015/08/11 | 997 | 1,004 | 985 | 985 | 22,300 |
2015/08/10 | 1,003 | 1,009 | 969 | 981 | 21,200 |
2015/08/07 | 985 | 1,000 | 985 | 997 | 18,400 |
2015/08/06 | 994 | 1,000 | 984 | 985 | 17,800 |
2015/08/05 | 969 | 998 | 965 | 985 | 14,300 |
2015/08/04 | 958 | 973 | 958 | 969 | 10,900 |
2015/08/03 | 958 | 958 | 950 | 957 | 12,800 |
2015/07/31 | 976 | 976 | 963 | 968 | 11,200 |
2015/07/30 | 945 | 965 | 945 | 965 | 15,400 |
2015/07/29 | 944 | 960 | 938 | 941 | 9,200 |
2015/07/28 | 911 | 943 | 903 | 940 | 23,800 |
2015/07/27 | 967 | 967 | 940 | 941 | 18,500 |
2015/07/24 | 994 | 994 | 966 | 967 | 13,500 |
2015/07/23 | 1,000 | 1,000 | 976 | 984 | 9,400 |
2015/07/22 | 985 | 996 | 978 | 994 | 16,400 |
2015/07/21 | 980 | 1,006 | 978 | 997 | 24,200 |
2015/07/17 | 995 | 996 | 972 | 972 | 41,300 |
2015/07/16 | 992 | 1,013 | 966 | 1,001 | 76,900 |
2015/07/15 | 1,011 | 1,050 | 1,011 | 1,027 | 62,100 |
2015/07/14 | 940 | 998 | 940 | 996 | 69,000 |
2015/07/13 | 920 | 938 | 910 | 921 | 9,300 |
2015/07/10 | 936 | 937 | 901 | 915 | 23,400 |
2015/07/09 | 895 | 946 | 851 | 946 | 60,700 |
2015/07/08 | 1,002 | 1,015 | 953 | 955 | 61,400 |
2015/07/07 | 961 | 1,008 | 961 | 999 | 35,100 |
2015/07/06 | 970 | 970 | 951 | 951 | 17,300 |
2015/07/03 | 993 | 998 | 976 | 976 | 29,200 |
2015/07/02 | 1,040 | 1,040 | 979 | 1,006 | 59,500 |
2015/07/01 | 975 | 1,020 | 973 | 1,018 | 58,000 |
2015/06/30 | 938 | 957 | 927 | 957 | 30,600 |
2015/06/29 | 932 | 945 | 903 | 919 | 38,900 |
2015/06/26 | 924 | 960 | 924 | 950 | 39,600 |
2015/06/25 | 902 | 931 | 891 | 922 | 29,700 |
2015/06/24 | 879 | 908 | 870 | 908 | 38,100 |
2015/06/23 | 855 | 870 | 845 | 858 | 21,400 |
2015/06/22 | 843 | 850 | 832 | 847 | 15,700 |
2015/06/19 | 813 | 833 | 811 | 828 | 14,000 |
2015/06/18 | 835 | 835 | 809 | 811 | 20,300 |
2015/06/17 | 836 | 839 | 825 | 834 | 20,500 |
2015/06/16 | 840 | 860 | 831 | 839 | 38,000 |
2015/06/15 | 807 | 845 | 807 | 830 | 66,700 |
2015/06/12 | 800 | 802 | 796 | 798 | 9,500 |
2015/06/11 | 781 | 804 | 781 | 800 | 9,500 |
2015/06/10 | 786 | 793 | 766 | 786 | 15,000 |
2015/06/09 | 811 | 811 | 796 | 797 | 21,400 |
2015/06/08 | 786 | 815 | 784 | 806 | 24,300 |
2015/06/05 | 766 | 784 | 766 | 782 | 7,000 |
2015/06/04 | 762 | 775 | 759 | 770 | 8,300 |
2015/06/03 | 765 | 778 | 762 | 762 | 20,900 |
2015/06/02 | 785 | 804 | 773 | 773 | 60,800 |
2015/06/01 | 754 | 780 | 754 | 773 | 25,200 |
2015/05/29 | 741 | 754 | 741 | 754 | 9,100 |
2015/05/28 | 744 | 750 | 744 | 748 | 5,300 |
2015/05/27 | 740 | 748 | 736 | 743 | 12,500 |
2015/05/26 | 754 | 754 | 732 | 735 | 8,800 |
2015/05/25 | 750 | 761 | 750 | 752 | 12,000 |
2015/05/22 | 737 | 750 | 736 | 750 | 17,000 |
2015/05/21 | 739 | 739 | 733 | 735 | 6,700 |
2015/05/20 | 737 | 739 | 730 | 735 | 5,300 |
2015/05/19 | 728 | 735 | 728 | 735 | 10,000 |
2015/05/18 | 729 | 730 | 722 | 728 | 7,400 |
2015/05/15 | 717 | 729 | 717 | 723 | 5,900 |
2015/05/14 | 737 | 737 | 710 | 730 | 32,200 |
2015/05/13 | 742 | 769 | 720 | 740 | 75,000 |
2015/05/12 | 672 | 672 | 670 | 670 | 3,500 |
2015/05/11 | 673 | 680 | 665 | 670 | 5,300 |
2015/05/08 | 670 | 672 | 670 | 672 | 1,400 |
2015/05/07 | 677 | 677 | 670 | 672 | 2,200 |
2015/05/01 | 670 | 675 | 668 | 675 | 4,200 |
2015/04/30 | 673 | 674 | 668 | 674 | 5,900 |
2015/04/28 | 672 | 675 | 669 | 675 | 10,400 |
2015/04/27 | 678 | 681 | 670 | 672 | 8,300 |
2015/04/24 | 679 | 679 | 676 | 678 | 1,100 |
2015/04/23 | 678 | 679 | 678 | 679 | 1,500 |
2015/04/22 | 675 | 678 | 674 | 678 | 2,800 |
2015/04/21 | 676 | 676 | 673 | 674 | 800 |
2015/04/20 | 677 | 677 | 672 | 675 | 5,200 |
2015/04/17 | 676 | 678 | 676 | 676 | 2,000 |
2015/04/16 | 673 | 687 | 673 | 680 | 5,800 |
2015/04/15 | 675 | 677 | 674 | 674 | 1,900 |
2015/04/14 | 679 | 679 | 676 | 678 | 2,400 |
2015/04/13 | 672 | 682 | 672 | 679 | 5,200 |
2015/04/10 | 671 | 671 | 668 | 670 | 7,600 |
2015/04/09 | 671 | 671 | 670 | 671 | 2,900 |
2015/04/08 | 680 | 680 | 671 | 671 | 5,800 |
2015/04/07 | 671 | 675 | 670 | 675 | 3,800 |
2015/04/06 | 674 | 674 | 671 | 671 | 5,400 |
2015/04/03 | 671 | 671 | 668 | 669 | 3,900 |
2015/04/02 | 669 | 671 | 662 | 671 | 4,200 |
2015/04/01 | 677 | 677 | 668 | 668 | 2,700 |
2015/03/31 | 684 | 688 | 675 | 677 | 9,200 |
2015/03/30 | 675 | 683 | 675 | 683 | 4,100 |
2015/03/27 | 668 | 676 | 668 | 670 | 5,100 |
2015/03/26 | 671 | 685 | 671 | 676 | 8,900 |
2015/03/25 | 695 | 695 | 677 | 688 | 3,300 |
2015/03/24 | 696 | 696 | 685 | 691 | 4,400 |
2015/03/23 | 695 | 697 | 695 | 696 | 2,200 |
2015/03/20 | 695 | 697 | 694 | 695 | 2,900 |
2015/03/19 | 695 | 698 | 694 | 694 | 2,800 |
2015/03/18 | 691 | 698 | 691 | 698 | 3,800 |
2015/03/17 | 695 | 697 | 685 | 690 | 9,200 |
2015/03/16 | 679 | 695 | 679 | 695 | 8,700 |
2015/03/13 | 677 | 683 | 677 | 679 | 2,100 |
2015/03/12 | 689 | 689 | 675 | 675 | 5,600 |
2015/03/11 | 683 | 688 | 681 | 688 | 4,700 |
2015/03/10 | 680 | 682 | 680 | 681 | 2,600 |
2015/03/09 | 666 | 680 | 666 | 680 | 5,300 |
2015/03/06 | 670 | 679 | 670 | 676 | 1,900 |
2015/03/05 | 686 | 686 | 672 | 673 | 4,600 |
2015/03/04 | 673 | 680 | 665 | 666 | 3,600 |
2015/03/03 | 675 | 677 | 673 | 674 | 2,100 |
2015/03/02 | 671 | 672 | 671 | 672 | 7,300 |
2015/02/27 | 663 | 665 | 658 | 665 | 9,600 |
2015/02/26 | 660 | 665 | 660 | 665 | 2,600 |
2015/02/25 | 666 | 666 | 661 | 662 | 4,300 |
2015/02/24 | 657 | 666 | 657 | 664 | 2,800 |
2015/02/23 | 650 | 661 | 650 | 651 | 9,600 |
2015/02/20 | 654 | 659 | 649 | 649 | 9,900 |
2015/02/19 | 656 | 660 | 649 | 654 | 9,400 |
2015/02/18 | 654 | 662 | 651 | 654 | 5,100 |
2015/02/17 | 657 | 658 | 649 | 654 | 7,400 |
2015/02/16 | 647 | 658 | 641 | 656 | 8,300 |
2015/02/13 | 650 | 658 | 636 | 636 | 29,700 |
2015/02/12 | 670 | 671 | 642 | 650 | 32,300 |
2015/02/10 | 675 | 677 | 671 | 674 | 4,600 |
2015/02/09 | 680 | 680 | 672 | 675 | 6,300 |
2015/02/06 | 688 | 690 | 673 | 683 | 4,300 |
2015/02/05 | 690 | 690 | 684 | 687 | 1,500 |
2015/02/04 | 690 | 695 | 682 | 685 | 9,600 |
2015/02/03 | 691 | 694 | 671 | 675 | 17,000 |
2015/02/02 | 690 | 690 | 684 | 688 | 31,700 |
2015/01/30 | 666 | 667 | 660 | 667 | 12,900 |
2015/01/29 | 643 | 652 | 643 | 648 | 4,700 |
2015/01/28 | 636 | 650 | 636 | 650 | 6,400 |
2015/01/27 | 635 | 635 | 634 | 634 | 900 |
2015/01/26 | 632 | 635 | 632 | 635 | 900 |
2015/01/23 | 630 | 645 | 630 | 631 | 7,300 |
2015/01/22 | 626 | 640 | 626 | 640 | 2,100 |
2015/01/21 | 630 | 630 | 625 | 625 | 1,200 |
2015/01/20 | 621 | 630 | 621 | 630 | 5,500 |
2015/01/19 | 630 | 630 | 621 | 629 | 2,900 |
2015/01/16 | 631 | 631 | 622 | 629 | 8,000 |
2015/01/15 | 628 | 628 | 624 | 624 | 3,600 |
2015/01/14 | 625 | 631 | 625 | 630 | 1,000 |
2015/01/13 | 631 | 631 | 625 | 625 | 3,000 |
2015/01/09 | 638 | 638 | 631 | 631 | 2,200 |
2015/01/08 | 639 | 639 | 635 | 635 | 1,500 |
2015/01/07 | 631 | 635 | 631 | 635 | 700 |
2015/01/06 | 635 | 636 | 632 | 632 | 2,600 |
2015/01/05 | 642 | 642 | 638 | 639 | 12,000 |