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
2020/12/30 763 774 763 774 3,900
2020/12/29 768 769 757 769 2,800
2020/12/28 752 755 746 750 4,100
2020/12/25 755 755 743 754 6,100
2020/12/24 754 754 740 753 4,500
2020/12/23 751 755 751 754 1,000
2020/12/22 766 766 750 753 2,700
2020/12/21 769 769 761 761 2,100
2020/12/18 763 768 750 768 4,200
2020/12/17 753 759 743 759 2,800
2020/12/16 755 757 743 757 6,300
2020/12/15 743 754 743 749 1,600
2020/12/14 750 750 741 743 5,300
2020/12/11 758 759 746 746 8,600
2020/12/10 740 750 740 750 8,100
2020/12/09 745 748 745 746 1,400
2020/12/08 739 745 738 745 2,500
2020/12/07 735 745 735 742 4,600
2020/12/04 731 738 727 734 45,300
2020/12/03 731 742 731 733 8,000
2020/12/02 740 741 737 737 2,800
2020/12/01 739 748 735 736 1,900
2020/11/30 756 756 748 754 7,200
2020/11/27 733 748 733 748 13,400
2020/11/26 742 746 732 739 3,300
2020/11/25 744 744 735 743 3,900
2020/11/24 720 744 720 744 13,300
2020/11/20 721 722 721 722 2,600
2020/11/19 721 724 721 722 700
2020/11/18 740 740 720 722 8,000
2020/11/17 756 756 741 741 3,900
2020/11/16 762 762 753 756 900
2020/11/13 759 761 758 761 3,800
2020/11/12 760 763 757 760 8,300
2020/11/11 750 759 730 759 18,400
2020/11/10 751 769 751 761 9,700
2020/11/09 750 750 743 745 3,200
2020/11/06 750 750 747 750 3,000
2020/11/05 750 750 737 750 2,000
2020/11/04 743 743 735 735 700
2020/11/02 756 756 741 742 4,300
2020/10/30 747 752 743 749 4,100
2020/10/29 753 760 750 760 1,100
2020/10/28 752 757 751 753 2,300
2020/10/27 756 756 745 752 600
2020/10/26 766 766 757 757 600
2020/10/23 739 763 736 763 4,000
2020/10/22 751 751 736 744 3,800
2020/10/21 756 758 752 752 1,200
2020/10/20 749 757 747 753 3,300
2020/10/19 745 749 745 749 1,900
2020/10/16 751 761 743 745 6,000
2020/10/15 765 771 744 760 10,600
2020/10/14 766 769 764 765 2,100
2020/10/13 770 772 769 769 1,400
2020/10/12 774 779 773 778 2,200
2020/10/09 769 777 769 776 5,700
2020/10/08 758 770 758 769 3,400
2020/10/07 759 762 752 757 6,600
2020/10/06 777 785 759 762 14,900
2020/10/05 761 774 759 774 4,600
2020/10/02 756 768 756 758 8,100
2020/09/30 769 769 751 752 6,900
2020/09/29 753 770 749 769 7,300
2020/09/28 770 770 735 748 7,300
2020/09/25 738 749 737 737 6,500
2020/09/24 746 746 737 737 5,700
2020/09/23 739 743 733 743 6,500
2020/09/18 733 738 730 738 6,500
2020/09/17 735 735 725 732 600
2020/09/16 730 735 725 735 2,100
2020/09/15 730 734 730 732 1,000
2020/09/14 730 737 730 732 4,100
2020/09/11 729 730 718 730 5,200
2020/09/10 721 729 720 729 3,800
2020/09/09 715 724 711 724 5,400
2020/09/08 714 719 709 719 5,900
2020/09/07 712 712 700 705 7,200
2020/09/04 698 704 695 704 2,600
2020/09/03 705 707 697 704 5,800
2020/09/02 699 704 699 703 1,200
2020/09/01 700 700 697 699 2,000
2020/08/31 708 708 700 704 5,600
2020/08/28 701 706 692 698 6,100
2020/08/27 701 702 700 700 3,800
2020/08/26 697 701 697 701 3,300
2020/08/25 690 702 690 698 9,300
2020/08/24 692 692 688 690 3,800
2020/08/21 692 692 686 692 5,900
2020/08/20 697 709 679 683 23,500
2020/08/19 705 706 695 695 3,500
2020/08/18 707 707 705 705 1,900
2020/08/17 709 710 705 707 2,100
2020/08/14 703 711 688 709 30,400
2020/08/13 716 741 716 741 8,700
2020/08/12 719 720 710 716 3,900
2020/08/11 707 721 700 721 4,300
2020/08/07 701 710 701 706 2,000
2020/08/06 691 700 691 696 4,400
2020/08/05 708 708 692 695 7,700
2020/08/04 689 708 680 708 5,100
2020/08/03 680 690 665 690 17,000
2020/07/31 699 699 677 681 14,900
2020/07/30 702 707 690 697 8,600
2020/07/29 703 707 700 700 9,000
2020/07/28 713 713 701 701 9,000
2020/07/27 725 725 700 701 14,400
2020/07/22 725 725 717 719 9,200
2020/07/21 723 732 722 727 7,900
2020/07/20 729 729 720 721 4,400
2020/07/17 742 744 724 729 7,200
2020/07/16 760 765 741 741 10,700
2020/07/15 761 765 761 762 5,600
2020/07/14 767 767 761 761 1,500
2020/07/13 770 773 763 767 1,300
2020/07/10 788 788 764 766 6,900
2020/07/09 780 786 766 774 5,300
2020/07/08 781 790 780 780 2,600
2020/07/07 774 774 766 766 800
2020/07/06 772 774 757 767 7,700
2020/07/03 755 768 755 757 4,000
2020/07/02 791 791 754 754 9,900
2020/07/01 787 787 766 779 15,000
2020/06/30 809 809 791 791 15,900
2020/06/29 797 808 783 808 8,000
2020/06/26 803 803 791 797 9,300
2020/06/25 802 806 798 805 10,100
2020/06/24 814 814 807 808 15,900
2020/06/23 816 819 811 811 11,300
2020/06/22 805 817 803 813 11,000
2020/06/19 803 811 798 805 5,800
2020/06/18 810 810 799 802 5,400
2020/06/17 818 818 796 809 4,400
2020/06/16 792 814 792 814 2,300
2020/06/15 805 805 783 784 12,400
2020/06/12 793 815 777 808 14,100
2020/06/11 843 843 807 808 23,600
2020/06/10 839 848 834 843 6,700
2020/06/09 830 845 827 837 14,600
2020/06/08 844 844 828 828 4,100
2020/06/05 833 833 822 827 7,100
2020/06/04 822 835 820 823 17,700
2020/06/03 824 828 816 820 6,900
2020/06/02 817 833 816 823 14,100
2020/06/01 831 831 811 817 20,800
2020/05/29 850 850 823 831 22,500
2020/05/28 839 854 803 848 30,700
2020/05/27 800 863 800 831 52,900
2020/05/26 763 844 763 800 118,600
2020/05/25 745 759 742 745 24,400
2020/05/22 726 731 719 729 14,700
2020/05/21 725 733 713 717 10,700
2020/05/20 717 726 715 720 14,100
2020/05/19 710 715 695 715 17,800
2020/05/18 704 704 697 704 6,200
2020/05/15 714 717 686 705 30,800
2020/05/14 729 729 703 712 31,200
2020/05/13 738 738 721 733 26,700
2020/05/12 755 766 736 738 134,100
2020/05/11 815 832 806 830 43,600
2020/05/08 772 808 760 804 25,600
2020/05/07 755 770 747 751 12,700
2020/05/01 803 803 759 762 25,100
2020/04/30 799 820 780 818 21,600
2020/04/28 784 785 763 777 13,400
2020/04/27 750 780 745 777 19,400
2020/04/24 750 750 740 742 14,000
2020/04/23 742 768 742 757 13,200
2020/04/22 732 744 721 742 15,200
2020/04/21 790 790 730 751 50,000
2020/04/20 719 790 716 790 49,600
2020/04/17 729 730 700 713 18,300
2020/04/16 706 724 702 720 12,700
2020/04/15 735 735 707 707 22,600
2020/04/14 702 733 701 733 25,200
2020/04/13 699 706 698 700 14,100
2020/04/10 738 742 696 709 46,200
2020/04/09 714 714 693 708 25,200
2020/04/08 702 721 692 710 30,300
2020/04/07 723 723 685 711 47,900
2020/04/06 679 692 661 678 33,400
2020/04/03 681 753 663 663 110,500
2020/04/02 686 689 671 671 17,600
2020/04/01 696 715 688 695 14,100
2020/03/31 740 740 702 704 23,400
2020/03/30 719 735 692 728 20,300
2020/03/27 725 744 684 704 48,100
2020/03/26 700 795 674 708 50,800
2020/03/25 700 720 700 713 16,400
2020/03/24 645 676 644 660 16,000
2020/03/23 617 636 605 630 17,800
2020/03/19 631 641 596 623 33,200
2020/03/18 658 672 631 631 31,100
2020/03/17 602 648 600 648 19,100
2020/03/16 650 662 612 619 54,200
2020/03/13 659 687 599 608 126,300
2020/03/12 791 791 731 749 24,200
2020/03/11 836 836 781 789 15,000
2020/03/10 791 845 753 824 24,400
2020/03/09 897 900 825 828 18,500
2020/03/06 959 959 907 944 19,900
2020/03/05 977 981 964 974 6,200
2020/03/04 957 981 950 977 14,500
2020/03/03 1,030 1,030 980 983 14,900
2020/03/02 980 1,010 970 994 13,900
2020/02/28 941 971 916 960 33,400
2020/02/27 1,050 1,050 997 1,006 28,800
2020/02/26 1,065 1,085 1,050 1,060 29,100
2020/02/25 1,093 1,112 1,076 1,095 28,600
2020/02/21 1,166 1,166 1,143 1,157 6,200
2020/02/20 1,174 1,180 1,144 1,161 17,300
2020/02/19 1,143 1,173 1,142 1,159 17,400
2020/02/18 1,240 1,240 1,137 1,142 60,200
2020/02/17 1,160 1,199 1,110 1,194 43,200
2020/02/14 1,187 1,187 1,118 1,134 25,200
2020/02/13 1,195 1,195 1,128 1,160 37,500
2020/02/12 1,231 1,260 1,187 1,214 52,300
2020/02/10 1,172 1,248 1,155 1,224 143,200
2020/02/07 1,154 1,156 1,088 1,093 42,200
2020/02/06 1,160 1,220 1,111 1,149 41,000
2020/02/05 1,194 1,194 1,114 1,150 57,100
2020/02/04 1,237 1,340 1,146 1,200 172,800
2020/02/03 1,290 1,300 1,109 1,177 227,700
2020/01/31 1,030 1,308 1,030 1,306 662,700
2020/01/30 1,047 1,047 1,003 1,008 4,500
2020/01/29 1,037 1,039 1,014 1,017 3,000
2020/01/28 1,049 1,049 972 1,029 18,700
2020/01/27 1,063 1,077 1,053 1,053 4,600
2020/01/24 1,095 1,103 1,085 1,097 11,200
2020/01/23 1,088 1,100 1,088 1,095 5,800
2020/01/22 1,067 1,088 1,067 1,088 5,000
2020/01/21 1,087 1,099 1,082 1,097 1,500
2020/01/20 1,091 1,107 1,091 1,105 3,300
2020/01/17 1,091 1,100 1,081 1,090 5,100
2020/01/16 1,092 1,095 1,080 1,095 4,900
2020/01/15 1,084 1,087 1,080 1,080 2,200
2020/01/14 1,090 1,100 1,070 1,081 5,100
2020/01/10 1,107 1,109 1,095 1,102 3,500
2020/01/09 1,107 1,114 1,095 1,105 7,200
2020/01/08 1,112 1,112 1,088 1,090 3,900
2020/01/07 1,113 1,115 1,061 1,114 13,200
2020/01/06 1,115 1,118 1,085 1,085 18,100

このページの先頭へ