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 |
---|---|---|---|---|---|
2019/12/30 | 1,095 | 1,115 | 1,092 | 1,115 | 7,800 |
2019/12/27 | 1,099 | 1,103 | 1,090 | 1,103 | 7,800 |
2019/12/26 | 1,119 | 1,120 | 1,091 | 1,097 | 12,600 |
2019/12/25 | 1,085 | 1,118 | 1,075 | 1,118 | 18,700 |
2019/12/24 | 1,049 | 1,085 | 1,048 | 1,082 | 22,100 |
2019/12/23 | 1,046 | 1,060 | 985 | 1,040 | 36,000 |
2019/12/20 | 1,027 | 1,037 | 1,012 | 1,035 | 17,700 |
2019/12/19 | 989 | 1,014 | 989 | 1,014 | 10,600 |
2019/12/18 | 992 | 997 | 989 | 989 | 3,700 |
2019/12/17 | 987 | 998 | 982 | 988 | 5,700 |
2019/12/16 | 973 | 995 | 973 | 995 | 11,100 |
2019/12/13 | 961 | 968 | 956 | 968 | 4,600 |
2019/12/12 | 973 | 973 | 961 | 961 | 4,000 |
2019/12/11 | 960 | 969 | 960 | 969 | 1,600 |
2019/12/10 | 960 | 964 | 955 | 956 | 1,300 |
2019/12/09 | 965 | 966 | 953 | 954 | 4,100 |
2019/12/06 | 981 | 981 | 969 | 973 | 1,600 |
2019/12/05 | 987 | 987 | 972 | 976 | 2,300 |
2019/12/04 | 964 | 972 | 957 | 964 | 3,000 |
2019/12/03 | 991 | 991 | 963 | 963 | 2,600 |
2019/12/02 | 998 | 998 | 984 | 991 | 7,300 |
2019/11/29 | 986 | 994 | 977 | 983 | 6,200 |
2019/11/28 | 960 | 988 | 959 | 986 | 11,800 |
2019/11/27 | 956 | 960 | 956 | 960 | 500 |
2019/11/26 | 958 | 958 | 949 | 955 | 1,000 |
2019/11/25 | 954 | 958 | 952 | 958 | 2,500 |
2019/11/22 | 950 | 960 | 948 | 949 | 3,800 |
2019/11/21 | 948 | 950 | 948 | 950 | 1,800 |
2019/11/20 | 948 | 948 | 942 | 942 | 900 |
2019/11/19 | 943 | 947 | 940 | 945 | 2,000 |
2019/11/18 | 935 | 945 | 929 | 943 | 7,100 |
2019/11/15 | 939 | 949 | 927 | 930 | 9,000 |
2019/11/14 | 959 | 959 | 937 | 938 | 4,100 |
2019/11/13 | 964 | 980 | 951 | 965 | 7,000 |
2019/11/12 | 945 | 964 | 938 | 964 | 12,100 |
2019/11/11 | 930 | 938 | 925 | 938 | 5,600 |
2019/11/08 | 949 | 949 | 937 | 937 | 4,300 |
2019/11/07 | 930 | 949 | 930 | 949 | 9,700 |
2019/11/06 | 922 | 930 | 918 | 924 | 5,200 |
2019/11/05 | 923 | 933 | 917 | 921 | 5,700 |
2019/11/01 | 915 | 939 | 915 | 930 | 12,000 |
2019/10/31 | 907 | 912 | 906 | 906 | 6,800 |
2019/10/30 | 901 | 903 | 900 | 903 | 2,900 |
2019/10/29 | 903 | 905 | 901 | 905 | 3,100 |
2019/10/28 | 906 | 906 | 902 | 902 | 900 |
2019/10/25 | 900 | 905 | 900 | 905 | 10,600 |
2019/10/24 | 900 | 905 | 898 | 900 | 13,900 |
2019/10/23 | 901 | 904 | 898 | 904 | 7,400 |
2019/10/21 | 904 | 904 | 904 | 904 | 1,100 |
2019/10/18 | 900 | 913 | 890 | 906 | 17,300 |
2019/10/17 | 900 | 919 | 898 | 898 | 6,600 |
2019/10/16 | 897 | 901 | 896 | 897 | 2,300 |
2019/10/15 | 895 | 900 | 889 | 897 | 3,700 |
2019/10/11 | 900 | 901 | 890 | 899 | 7,300 |
2019/10/10 | 903 | 906 | 895 | 895 | 1,800 |
2019/10/09 | 896 | 903 | 885 | 903 | 3,600 |
2019/10/08 | 886 | 899 | 886 | 896 | 2,300 |
2019/10/07 | 881 | 886 | 881 | 886 | 2,000 |
2019/10/04 | 899 | 899 | 880 | 880 | 6,500 |
2019/10/03 | 891 | 900 | 890 | 894 | 2,500 |
2019/10/02 | 902 | 905 | 893 | 899 | 7,600 |
2019/10/01 | 893 | 908 | 893 | 901 | 600 |
2019/09/30 | 919 | 919 | 893 | 896 | 5,800 |
2019/09/27 | 917 | 917 | 898 | 915 | 4,100 |
2019/09/26 | 918 | 922 | 913 | 916 | 1,400 |
2019/09/25 | 905 | 919 | 905 | 918 | 2,000 |
2019/09/24 | 905 | 910 | 901 | 910 | 5,700 |
2019/09/20 | 897 | 905 | 897 | 901 | 2,800 |
2019/09/19 | 897 | 897 | 891 | 896 | 4,400 |
2019/09/18 | 894 | 897 | 891 | 896 | 500 |
2019/09/17 | 901 | 901 | 893 | 899 | 5,600 |
2019/09/13 | 915 | 915 | 896 | 900 | 5,600 |
2019/09/12 | 913 | 914 | 910 | 914 | 2,100 |
2019/09/11 | 901 | 910 | 901 | 909 | 5,000 |
2019/09/10 | 906 | 906 | 896 | 901 | 2,000 |
2019/09/09 | 903 | 907 | 899 | 900 | 1,300 |
2019/09/06 | 903 | 916 | 901 | 909 | 5,300 |
2019/09/05 | 907 | 910 | 900 | 900 | 3,900 |
2019/09/04 | 911 | 912 | 903 | 904 | 3,500 |
2019/09/03 | 916 | 919 | 910 | 919 | 1,600 |
2019/09/02 | 913 | 920 | 913 | 919 | 6,900 |
2019/08/30 | 904 | 909 | 904 | 909 | 3,900 |
2019/08/29 | 900 | 905 | 895 | 905 | 2,000 |
2019/08/28 | 899 | 899 | 899 | 899 | 600 |
2019/08/27 | 904 | 906 | 904 | 905 | 600 |
2019/08/26 | 892 | 902 | 886 | 898 | 1,100 |
2019/08/23 | 900 | 908 | 900 | 907 | 1,000 |
2019/08/22 | 910 | 910 | 900 | 907 | 1,000 |
2019/08/21 | 900 | 906 | 894 | 906 | 1,600 |
2019/08/20 | 896 | 906 | 890 | 906 | 6,700 |
2019/08/19 | 897 | 897 | 890 | 896 | 1,300 |
2019/08/16 | 898 | 900 | 875 | 890 | 9,000 |
2019/08/15 | 891 | 910 | 889 | 896 | 7,800 |
2019/08/14 | 886 | 906 | 881 | 904 | 27,200 |
2019/08/13 | 901 | 909 | 886 | 897 | 12,700 |
2019/08/09 | 909 | 910 | 900 | 909 | 3,300 |
2019/08/08 | 900 | 911 | 898 | 909 | 4,300 |
2019/08/07 | 880 | 900 | 878 | 900 | 5,900 |
2019/08/06 | 854 | 895 | 854 | 880 | 7,500 |
2019/08/05 | 875 | 882 | 859 | 880 | 3,100 |
2019/08/02 | 878 | 887 | 873 | 880 | 3,900 |
2019/08/01 | 873 | 886 | 873 | 885 | 1,100 |
2019/07/31 | 878 | 886 | 876 | 879 | 5,500 |
2019/07/30 | 898 | 898 | 880 | 885 | 6,000 |
2019/07/29 | 890 | 898 | 889 | 898 | 4,500 |
2019/07/26 | 885 | 892 | 873 | 892 | 800 |
2019/07/25 | 897 | 897 | 871 | 886 | 8,800 |
2019/07/24 | 874 | 883 | 874 | 882 | 2,200 |
2019/07/23 | 880 | 888 | 880 | 881 | 2,100 |
2019/07/22 | 877 | 891 | 872 | 872 | 3,100 |
2019/07/19 | 872 | 884 | 872 | 884 | 2,100 |
2019/07/18 | 880 | 880 | 867 | 873 | 3,500 |
2019/07/17 | 885 | 885 | 879 | 884 | 2,400 |
2019/07/16 | 885 | 897 | 882 | 885 | 5,400 |
2019/07/12 | 897 | 900 | 885 | 888 | 8,500 |
2019/07/11 | 885 | 898 | 883 | 898 | 6,300 |
2019/07/10 | 899 | 908 | 895 | 895 | 4,300 |
2019/07/09 | 900 | 909 | 893 | 895 | 5,100 |
2019/07/08 | 895 | 907 | 892 | 895 | 3,800 |
2019/07/05 | 890 | 919 | 890 | 900 | 10,400 |
2019/07/04 | 874 | 917 | 868 | 890 | 15,300 |
2019/07/03 | 878 | 878 | 867 | 867 | 3,400 |
2019/07/02 | 873 | 896 | 873 | 873 | 5,800 |
2019/07/01 | 895 | 895 | 857 | 873 | 19,600 |
2019/06/28 | 870 | 881 | 866 | 880 | 11,800 |
2019/06/27 | 856 | 879 | 855 | 875 | 6,000 |
2019/06/26 | 835 | 846 | 828 | 845 | 4,400 |
2019/06/25 | 827 | 834 | 822 | 831 | 5,600 |
2019/06/24 | 825 | 833 | 820 | 827 | 8,100 |
2019/06/21 | 830 | 839 | 826 | 828 | 4,300 |
2019/06/20 | 819 | 831 | 819 | 826 | 6,100 |
2019/06/19 | 815 | 816 | 809 | 816 | 4,900 |
2019/06/18 | 808 | 819 | 806 | 819 | 4,900 |
2019/06/17 | 803 | 804 | 798 | 801 | 14,200 |
2019/06/14 | 802 | 806 | 802 | 804 | 2,500 |
2019/06/13 | 803 | 809 | 801 | 805 | 2,900 |
2019/06/12 | 809 | 811 | 804 | 805 | 7,400 |
2019/06/11 | 807 | 812 | 804 | 812 | 3,300 |
2019/06/10 | 799 | 807 | 799 | 804 | 2,200 |
2019/06/07 | 807 | 808 | 790 | 795 | 15,500 |
2019/06/06 | 810 | 811 | 806 | 809 | 1,900 |
2019/06/05 | 814 | 814 | 808 | 808 | 1,500 |
2019/06/04 | 807 | 810 | 802 | 810 | 3,600 |
2019/06/03 | 823 | 834 | 814 | 814 | 2,600 |
2019/05/31 | 838 | 838 | 823 | 823 | 5,300 |
2019/05/30 | 830 | 832 | 818 | 832 | 5,900 |
2019/05/29 | 810 | 833 | 810 | 833 | 11,500 |
2019/05/28 | 801 | 805 | 800 | 805 | 4,900 |
2019/05/27 | 809 | 809 | 795 | 798 | 5,100 |
2019/05/24 | 800 | 808 | 782 | 808 | 33,700 |
2019/05/23 | 799 | 806 | 799 | 805 | 2,000 |
2019/05/22 | 806 | 806 | 795 | 798 | 25,800 |
2019/05/21 | 811 | 813 | 801 | 804 | 4,000 |
2019/05/20 | 813 | 815 | 805 | 811 | 3,800 |
2019/05/17 | 815 | 828 | 810 | 811 | 16,500 |
2019/05/16 | 822 | 822 | 814 | 814 | 7,300 |
2019/05/15 | 816 | 821 | 812 | 812 | 18,600 |
2019/05/14 | 821 | 821 | 811 | 812 | 20,300 |
2019/05/13 | 848 | 853 | 830 | 841 | 32,900 |
2019/05/10 | 851 | 867 | 847 | 866 | 29,900 |
2019/05/09 | 892 | 892 | 871 | 881 | 7,100 |
2019/05/08 | 909 | 909 | 895 | 895 | 1,800 |
2019/05/07 | 916 | 917 | 895 | 906 | 5,600 |
2019/04/26 | 902 | 911 | 896 | 906 | 6,100 |
2019/04/25 | 910 | 910 | 901 | 905 | 4,000 |
2019/04/24 | 913 | 916 | 895 | 916 | 6,200 |
2019/04/23 | 906 | 912 | 899 | 909 | 4,200 |
2019/04/22 | 886 | 906 | 886 | 906 | 7,600 |
2019/04/19 | 879 | 890 | 873 | 890 | 4,000 |
2019/04/18 | 878 | 882 | 876 | 879 | 1,900 |
2019/04/17 | 890 | 895 | 874 | 875 | 8,000 |
2019/04/16 | 893 | 895 | 890 | 895 | 1,600 |
2019/04/15 | 882 | 895 | 882 | 894 | 4,400 |
2019/04/12 | 880 | 880 | 874 | 879 | 2,500 |
2019/04/11 | 875 | 880 | 873 | 875 | 3,500 |
2019/04/10 | 879 | 881 | 878 | 878 | 1,500 |
2019/04/09 | 891 | 891 | 879 | 881 | 1,600 |
2019/04/08 | 886 | 892 | 882 | 883 | 6,500 |
2019/04/05 | 883 | 888 | 878 | 888 | 3,000 |
2019/04/04 | 881 | 885 | 871 | 883 | 5,800 |
2019/04/03 | 883 | 888 | 883 | 885 | 1,600 |
2019/04/02 | 893 | 894 | 880 | 880 | 2,600 |
2019/04/01 | 896 | 896 | 886 | 890 | 6,700 |
2019/03/29 | 893 | 897 | 866 | 866 | 9,300 |
2019/03/28 | 892 | 894 | 888 | 893 | 1,800 |
2019/03/27 | 894 | 899 | 890 | 892 | 4,300 |
2019/03/26 | 900 | 910 | 893 | 903 | 7,100 |
2019/03/25 | 891 | 910 | 887 | 894 | 25,400 |
2019/03/22 | 940 | 942 | 925 | 938 | 5,100 |
2019/03/20 | 943 | 945 | 931 | 940 | 2,600 |
2019/03/19 | 939 | 943 | 929 | 943 | 3,100 |
2019/03/18 | 946 | 946 | 936 | 940 | 3,200 |
2019/03/15 | 939 | 945 | 931 | 941 | 9,300 |
2019/03/14 | 934 | 944 | 932 | 941 | 3,200 |
2019/03/13 | 922 | 937 | 921 | 933 | 3,800 |
2019/03/12 | 939 | 939 | 933 | 934 | 4,400 |
2019/03/11 | 913 | 929 | 910 | 929 | 3,400 |
2019/03/08 | 920 | 935 | 903 | 920 | 9,400 |
2019/03/07 | 935 | 947 | 928 | 928 | 7,400 |
2019/03/06 | 927 | 941 | 927 | 935 | 2,100 |
2019/03/05 | 955 | 955 | 912 | 915 | 11,900 |
2019/03/04 | 970 | 978 | 960 | 964 | 16,200 |
2019/03/01 | 931 | 949 | 931 | 948 | 9,300 |
2019/02/28 | 955 | 960 | 928 | 938 | 19,500 |
2019/02/27 | 888 | 909 | 884 | 909 | 4,600 |
2019/02/26 | 882 | 888 | 881 | 881 | 4,800 |
2019/02/25 | 882 | 892 | 882 | 890 | 1,600 |
2019/02/22 | 879 | 887 | 871 | 877 | 6,900 |
2019/02/21 | 885 | 888 | 877 | 877 | 5,500 |
2019/02/20 | 888 | 892 | 881 | 886 | 3,600 |
2019/02/19 | 895 | 907 | 881 | 881 | 9,000 |
2019/02/18 | 900 | 903 | 892 | 893 | 4,100 |
2019/02/15 | 890 | 904 | 884 | 900 | 5,000 |
2019/02/14 | 898 | 899 | 885 | 895 | 3,400 |
2019/02/13 | 896 | 900 | 889 | 898 | 8,100 |
2019/02/12 | 914 | 914 | 890 | 896 | 9,100 |
2019/02/08 | 880 | 909 | 876 | 889 | 47,600 |
2019/02/07 | 996 | 996 | 964 | 970 | 17,700 |
2019/02/06 | 997 | 1,010 | 970 | 1,002 | 18,300 |
2019/02/05 | 990 | 994 | 985 | 993 | 8,000 |
2019/02/04 | 979 | 988 | 974 | 988 | 9,300 |
2019/02/01 | 945 | 979 | 945 | 979 | 16,100 |
2019/01/31 | 935 | 947 | 930 | 946 | 8,600 |
2019/01/30 | 908 | 936 | 908 | 926 | 7,000 |
2019/01/29 | 880 | 913 | 876 | 901 | 15,900 |
2019/01/28 | 870 | 876 | 861 | 871 | 2,700 |
2019/01/25 | 856 | 864 | 856 | 860 | 3,200 |
2019/01/24 | 859 | 865 | 850 | 856 | 2,700 |
2019/01/23 | 873 | 880 | 856 | 859 | 4,800 |
2019/01/22 | 880 | 882 | 866 | 866 | 3,100 |
2019/01/21 | 883 | 887 | 863 | 870 | 3,900 |
2019/01/18 | 883 | 883 | 861 | 872 | 6,200 |
2019/01/17 | 881 | 889 | 881 | 882 | 2,200 |
2019/01/16 | 900 | 900 | 883 | 894 | 900 |
2019/01/15 | 897 | 898 | 888 | 898 | 800 |
2019/01/11 | 891 | 892 | 882 | 884 | 2,700 |
2019/01/10 | 888 | 888 | 863 | 876 | 3,600 |
2019/01/09 | 891 | 907 | 890 | 890 | 3,300 |
2019/01/08 | 871 | 892 | 871 | 891 | 2,900 |
2019/01/07 | 857 | 887 | 855 | 869 | 7,300 |
2019/01/04 | 853 | 853 | 828 | 846 | 14,500 |