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 |
---|---|---|---|---|---|
2017/12/29 | 811 | 822 | 811 | 822 | 6,900 |
2017/12/28 | 799 | 815 | 799 | 808 | 3,300 |
2017/12/27 | 807 | 807 | 795 | 796 | 2,900 |
2017/12/26 | 815 | 815 | 794 | 796 | 6,700 |
2017/12/25 | 840 | 840 | 815 | 815 | 10,400 |
2017/12/22 | 789 | 814 | 786 | 814 | 22,400 |
2017/12/21 | 781 | 789 | 781 | 789 | 3,100 |
2017/12/20 | 778 | 786 | 778 | 786 | 3,300 |
2017/12/19 | 789 | 789 | 773 | 779 | 7,700 |
2017/12/18 | 775 | 789 | 773 | 789 | 18,900 |
2017/12/15 | 771 | 775 | 771 | 773 | 3,800 |
2017/12/14 | 770 | 772 | 769 | 771 | 7,400 |
2017/12/13 | 766 | 768 | 766 | 766 | 1,200 |
2017/12/12 | 770 | 771 | 763 | 767 | 23,900 |
2017/12/11 | 772 | 773 | 768 | 773 | 2,900 |
2017/12/08 | 770 | 773 | 770 | 772 | 2,200 |
2017/12/07 | 770 | 771 | 765 | 766 | 5,100 |
2017/12/06 | 770 | 770 | 760 | 767 | 3,700 |
2017/12/05 | 772 | 774 | 772 | 773 | 1,100 |
2017/12/04 | 774 | 776 | 770 | 770 | 2,000 |
2017/12/01 | 777 | 778 | 772 | 772 | 3,600 |
2017/11/30 | 785 | 785 | 775 | 777 | 5,400 |
2017/11/29 | 782 | 783 | 778 | 783 | 6,500 |
2017/11/28 | 779 | 780 | 777 | 777 | 1,800 |
2017/11/27 | 777 | 780 | 776 | 779 | 1,800 |
2017/11/24 | 780 | 781 | 770 | 775 | 4,500 |
2017/11/22 | 777 | 784 | 777 | 783 | 8,500 |
2017/11/21 | 785 | 785 | 773 | 773 | 4,300 |
2017/11/20 | 780 | 784 | 780 | 784 | 300 |
2017/11/17 | 789 | 789 | 777 | 784 | 12,500 |
2017/11/16 | 761 | 768 | 760 | 762 | 5,200 |
2017/11/15 | 763 | 771 | 761 | 763 | 4,200 |
2017/11/14 | 773 | 773 | 768 | 771 | 1,400 |
2017/11/13 | 787 | 787 | 761 | 773 | 7,900 |
2017/11/10 | 789 | 798 | 786 | 787 | 11,000 |
2017/11/09 | 780 | 790 | 777 | 789 | 9,900 |
2017/11/08 | 778 | 779 | 773 | 779 | 3,500 |
2017/11/07 | 783 | 783 | 773 | 774 | 9,500 |
2017/11/06 | 772 | 789 | 768 | 778 | 12,500 |
2017/11/02 | 769 | 769 | 765 | 768 | 3,100 |
2017/11/01 | 767 | 772 | 767 | 767 | 1,600 |
2017/10/31 | 771 | 772 | 764 | 765 | 7,700 |
2017/10/30 | 762 | 774 | 759 | 774 | 12,900 |
2017/10/27 | 761 | 761 | 757 | 761 | 1,100 |
2017/10/26 | 760 | 760 | 757 | 757 | 5,200 |
2017/10/25 | 760 | 764 | 758 | 761 | 4,500 |
2017/10/24 | 758 | 761 | 757 | 758 | 3,800 |
2017/10/23 | 759 | 760 | 757 | 759 | 6,700 |
2017/10/20 | 759 | 760 | 759 | 760 | 2,800 |
2017/10/19 | 760 | 762 | 754 | 754 | 5,800 |
2017/10/18 | 766 | 766 | 755 | 758 | 1,300 |
2017/10/17 | 763 | 763 | 761 | 763 | 2,500 |
2017/10/16 | 761 | 770 | 759 | 769 | 9,400 |
2017/10/13 | 762 | 762 | 753 | 760 | 14,500 |
2017/10/12 | 772 | 772 | 764 | 764 | 5,900 |
2017/10/11 | 768 | 771 | 765 | 771 | 2,200 |
2017/10/10 | 774 | 774 | 764 | 765 | 6,000 |
2017/10/06 | 775 | 780 | 770 | 773 | 4,900 |
2017/10/05 | 774 | 778 | 773 | 778 | 3,200 |
2017/10/04 | 777 | 777 | 770 | 774 | 6,000 |
2017/10/03 | 777 | 778 | 771 | 776 | 4,800 |
2017/10/02 | 775 | 778 | 775 | 777 | 7,600 |
2017/09/29 | 779 | 780 | 773 | 777 | 6,400 |
2017/09/28 | 781 | 781 | 778 | 780 | 3,400 |
2017/09/27 | 775 | 780 | 775 | 780 | 2,500 |
2017/09/26 | 780 | 780 | 780 | 780 | 600 |
2017/09/25 | 781 | 783 | 775 | 780 | 4,900 |
2017/09/22 | 783 | 785 | 776 | 779 | 3,700 |
2017/09/21 | 781 | 783 | 777 | 781 | 7,700 |
2017/09/20 | 789 | 789 | 778 | 781 | 10,300 |
2017/09/19 | 781 | 797 | 776 | 791 | 11,900 |
2017/09/15 | 783 | 783 | 783 | 783 | 200 |
2017/09/14 | 781 | 784 | 775 | 776 | 4,000 |
2017/09/13 | 788 | 788 | 781 | 781 | 3,700 |
2017/09/12 | 795 | 795 | 780 | 783 | 4,700 |
2017/09/11 | 790 | 795 | 784 | 791 | 3,900 |
2017/09/08 | 788 | 788 | 775 | 775 | 3,000 |
2017/09/07 | 789 | 791 | 788 | 788 | 2,000 |
2017/09/06 | 782 | 797 | 782 | 790 | 6,900 |
2017/09/05 | 795 | 804 | 775 | 800 | 17,300 |
2017/09/04 | 823 | 825 | 793 | 793 | 24,200 |
2017/09/01 | 773 | 923 | 768 | 849 | 133,000 |
2017/08/31 | 781 | 781 | 773 | 773 | 5,500 |
2017/08/30 | 774 | 774 | 773 | 774 | 1,700 |
2017/08/29 | 768 | 776 | 768 | 775 | 1,400 |
2017/08/25 | 767 | 773 | 767 | 773 | 1,000 |
2017/08/24 | 782 | 782 | 780 | 782 | 1,300 |
2017/08/23 | 780 | 782 | 780 | 782 | 300 |
2017/08/22 | 778 | 782 | 778 | 781 | 800 |
2017/08/21 | 777 | 777 | 777 | 777 | 100 |
2017/08/18 | 771 | 776 | 770 | 770 | 1,300 |
2017/08/17 | 771 | 775 | 771 | 775 | 500 |
2017/08/16 | 767 | 773 | 767 | 770 | 4,100 |
2017/08/15 | 760 | 775 | 751 | 767 | 9,700 |
2017/08/14 | 765 | 780 | 765 | 780 | 2,100 |
2017/08/10 | 777 | 777 | 749 | 765 | 12,800 |
2017/08/09 | 800 | 800 | 791 | 799 | 1,300 |
2017/08/08 | 794 | 800 | 794 | 800 | 1,500 |
2017/08/07 | 805 | 805 | 788 | 804 | 2,800 |
2017/08/04 | 803 | 805 | 791 | 805 | 2,600 |
2017/08/03 | 805 | 805 | 800 | 803 | 2,400 |
2017/08/02 | 795 | 804 | 795 | 804 | 3,000 |
2017/08/01 | 793 | 805 | 793 | 802 | 5,400 |
2017/07/31 | 793 | 799 | 786 | 799 | 9,300 |
2017/07/28 | 791 | 792 | 784 | 790 | 9,600 |
2017/07/27 | 794 | 794 | 786 | 793 | 1,800 |
2017/07/26 | 797 | 797 | 795 | 796 | 1,700 |
2017/07/25 | 797 | 798 | 797 | 797 | 4,100 |
2017/07/24 | 782 | 789 | 782 | 788 | 1,500 |
2017/07/21 | 782 | 782 | 782 | 782 | 100 |
2017/07/20 | 773 | 788 | 773 | 786 | 2,500 |
2017/07/19 | 775 | 786 | 772 | 772 | 2,800 |
2017/07/18 | 785 | 785 | 771 | 775 | 2,400 |
2017/07/14 | 796 | 796 | 787 | 787 | 800 |
2017/07/13 | 785 | 796 | 785 | 796 | 3,900 |
2017/07/12 | 793 | 793 | 786 | 790 | 6,400 |
2017/07/11 | 784 | 793 | 782 | 793 | 6,000 |
2017/07/10 | 787 | 787 | 780 | 786 | 2,300 |
2017/07/07 | 785 | 787 | 785 | 787 | 600 |
2017/07/06 | 788 | 788 | 782 | 787 | 2,400 |
2017/07/05 | 789 | 789 | 777 | 788 | 2,500 |
2017/07/04 | 790 | 792 | 785 | 792 | 4,400 |
2017/07/03 | 771 | 793 | 771 | 793 | 7,700 |
2017/06/30 | 780 | 780 | 771 | 779 | 12,200 |
2017/06/29 | 767 | 784 | 763 | 784 | 9,200 |
2017/06/28 | 762 | 764 | 757 | 759 | 5,100 |
2017/06/27 | 753 | 768 | 743 | 768 | 4,400 |
2017/06/26 | 748 | 757 | 740 | 757 | 6,100 |
2017/06/23 | 747 | 749 | 732 | 745 | 10,900 |
2017/06/22 | 754 | 754 | 748 | 750 | 3,100 |
2017/06/21 | 755 | 755 | 750 | 755 | 5,900 |
2017/06/20 | 742 | 755 | 740 | 750 | 14,500 |
2017/06/19 | 761 | 761 | 740 | 742 | 24,700 |
2017/06/16 | 781 | 782 | 755 | 768 | 15,400 |
2017/06/15 | 778 | 787 | 770 | 787 | 3,400 |
2017/06/14 | 783 | 789 | 779 | 779 | 2,000 |
2017/06/13 | 789 | 791 | 786 | 786 | 5,100 |
2017/06/12 | 795 | 795 | 788 | 791 | 2,000 |
2017/06/09 | 789 | 795 | 789 | 795 | 1,300 |
2017/06/08 | 796 | 797 | 792 | 792 | 3,400 |
2017/06/07 | 801 | 802 | 800 | 800 | 500 |
2017/06/06 | 810 | 810 | 806 | 806 | 300 |
2017/06/05 | 814 | 816 | 806 | 810 | 8,600 |
2017/06/02 | 814 | 817 | 808 | 816 | 4,200 |
2017/06/01 | 811 | 812 | 806 | 812 | 1,800 |
2017/05/31 | 813 | 813 | 802 | 810 | 7,300 |
2017/05/30 | 800 | 813 | 800 | 813 | 5,100 |
2017/05/29 | 800 | 806 | 798 | 805 | 8,600 |
2017/05/26 | 807 | 807 | 797 | 803 | 3,400 |
2017/05/25 | 803 | 807 | 802 | 807 | 3,100 |
2017/05/24 | 790 | 802 | 785 | 802 | 7,400 |
2017/05/23 | 798 | 799 | 790 | 790 | 5,200 |
2017/05/22 | 798 | 804 | 797 | 804 | 2,000 |
2017/05/19 | 797 | 807 | 797 | 806 | 2,400 |
2017/05/18 | 787 | 797 | 780 | 797 | 3,000 |
2017/05/17 | 800 | 800 | 777 | 800 | 4,200 |
2017/05/16 | 790 | 802 | 790 | 801 | 12,000 |
2017/05/15 | 765 | 784 | 762 | 784 | 15,100 |
2017/05/12 | 809 | 810 | 806 | 810 | 6,000 |
2017/05/11 | 805 | 806 | 785 | 794 | 6,900 |
2017/05/10 | 801 | 805 | 797 | 805 | 4,500 |
2017/05/09 | 796 | 806 | 796 | 801 | 3,300 |
2017/05/08 | 788 | 796 | 788 | 796 | 4,100 |
2017/05/02 | 783 | 786 | 780 | 786 | 4,200 |
2017/05/01 | 790 | 791 | 790 | 790 | 8,300 |
2017/04/28 | 785 | 788 | 785 | 788 | 3,500 |
2017/04/27 | 788 | 790 | 780 | 790 | 5,300 |
2017/04/26 | 790 | 792 | 775 | 778 | 2,300 |
2017/04/25 | 789 | 790 | 789 | 790 | 1,700 |
2017/04/24 | 780 | 784 | 780 | 784 | 5,900 |
2017/04/21 | 785 | 789 | 772 | 775 | 8,100 |
2017/04/20 | 790 | 790 | 781 | 781 | 1,700 |
2017/04/19 | 788 | 788 | 787 | 788 | 2,300 |
2017/04/18 | 771 | 787 | 770 | 787 | 1,900 |
2017/04/17 | 771 | 771 | 771 | 771 | 1,400 |
2017/04/14 | 770 | 771 | 738 | 770 | 10,300 |
2017/04/13 | 764 | 770 | 750 | 770 | 3,000 |
2017/04/12 | 775 | 776 | 760 | 764 | 6,500 |
2017/04/11 | 780 | 781 | 769 | 776 | 5,900 |
2017/04/10 | 790 | 790 | 775 | 789 | 3,600 |
2017/04/07 | 786 | 790 | 772 | 788 | 2,800 |
2017/04/06 | 784 | 794 | 774 | 786 | 14,900 |
2017/04/05 | 790 | 799 | 785 | 799 | 2,900 |
2017/04/04 | 809 | 810 | 781 | 800 | 13,100 |
2017/04/03 | 801 | 806 | 801 | 801 | 2,300 |
2017/03/31 | 775 | 801 | 775 | 800 | 10,900 |
2017/03/30 | 790 | 790 | 778 | 780 | 3,700 |
2017/03/29 | 781 | 782 | 779 | 782 | 8,700 |
2017/03/28 | 788 | 791 | 788 | 790 | 1,700 |
2017/03/27 | 784 | 792 | 782 | 789 | 2,800 |
2017/03/24 | 800 | 800 | 794 | 794 | 1,100 |
2017/03/23 | 796 | 800 | 796 | 797 | 2,100 |
2017/03/22 | 796 | 805 | 795 | 804 | 3,000 |
2017/03/21 | 792 | 805 | 792 | 800 | 8,200 |
2017/03/17 | 807 | 807 | 807 | 807 | 1,900 |
2017/03/16 | 800 | 807 | 798 | 807 | 12,200 |
2017/03/15 | 802 | 810 | 782 | 810 | 6,000 |
2017/03/14 | 804 | 805 | 800 | 800 | 9,000 |
2017/03/13 | 814 | 816 | 807 | 810 | 4,100 |
2017/03/10 | 819 | 825 | 817 | 825 | 4,400 |
2017/03/09 | 818 | 825 | 817 | 819 | 4,700 |
2017/03/08 | 829 | 832 | 815 | 825 | 8,300 |
2017/03/07 | 820 | 848 | 819 | 844 | 42,000 |
2017/03/06 | 801 | 848 | 801 | 820 | 16,000 |
2017/03/03 | 801 | 827 | 793 | 812 | 9,700 |
2017/03/02 | 810 | 813 | 800 | 810 | 13,200 |
2017/03/01 | 785 | 814 | 773 | 807 | 18,300 |
2017/02/28 | 778 | 794 | 764 | 792 | 35,100 |
2017/02/27 | 734 | 765 | 731 | 763 | 20,700 |
2017/02/24 | 724 | 754 | 724 | 744 | 16,400 |
2017/02/23 | 722 | 723 | 718 | 723 | 2,600 |
2017/02/22 | 724 | 724 | 715 | 716 | 1,400 |
2017/02/21 | 720 | 720 | 715 | 718 | 3,600 |
2017/02/20 | 720 | 726 | 713 | 715 | 2,600 |
2017/02/17 | 709 | 727 | 709 | 716 | 4,900 |
2017/02/16 | 709 | 714 | 709 | 713 | 1,400 |
2017/02/15 | 709 | 711 | 709 | 710 | 2,100 |
2017/02/14 | 711 | 713 | 709 | 711 | 9,000 |
2017/02/13 | 709 | 710 | 705 | 710 | 16,000 |
2017/02/10 | 714 | 721 | 714 | 717 | 8,800 |
2017/02/09 | 711 | 714 | 706 | 713 | 3,200 |
2017/02/08 | 712 | 712 | 707 | 711 | 3,000 |
2017/02/07 | 713 | 713 | 710 | 713 | 1,400 |
2017/02/06 | 710 | 713 | 710 | 713 | 600 |
2017/02/03 | 711 | 715 | 706 | 710 | 5,000 |
2017/02/02 | 714 | 714 | 711 | 711 | 700 |
2017/02/01 | 708 | 715 | 707 | 714 | 1,900 |
2017/01/31 | 715 | 715 | 709 | 709 | 6,400 |
2017/01/30 | 710 | 718 | 709 | 718 | 8,700 |
2017/01/27 | 712 | 715 | 709 | 709 | 4,200 |
2017/01/26 | 711 | 712 | 706 | 710 | 2,600 |
2017/01/25 | 699 | 711 | 699 | 704 | 6,500 |
2017/01/24 | 693 | 699 | 693 | 699 | 4,100 |
2017/01/23 | 699 | 700 | 692 | 699 | 1,900 |
2017/01/20 | 700 | 705 | 699 | 700 | 1,800 |
2017/01/19 | 700 | 704 | 699 | 700 | 900 |
2017/01/18 | 696 | 700 | 695 | 700 | 5,500 |
2017/01/17 | 701 | 702 | 700 | 700 | 10,900 |
2017/01/16 | 708 | 717 | 706 | 706 | 3,000 |
2017/01/13 | 709 | 710 | 707 | 708 | 1,700 |
2017/01/12 | 716 | 716 | 710 | 710 | 6,500 |
2017/01/11 | 713 | 714 | 709 | 711 | 4,000 |
2017/01/10 | 716 | 719 | 712 | 719 | 4,500 |
2017/01/06 | 713 | 716 | 703 | 716 | 5,500 |
2017/01/05 | 724 | 725 | 711 | 714 | 11,100 |
2017/01/04 | 739 | 739 | 722 | 724 | 26,500 |