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
2021/12/30 925 935 924 933 4,400
2021/12/29 902 922 902 922 4,700
2021/12/28 913 917 900 902 4,000
2021/12/27 920 920 870 908 11,900
2021/12/24 913 917 913 915 4,500
2021/12/23 920 922 915 915 900
2021/12/22 910 917 910 917 700
2021/12/21 894 912 894 909 6,000
2021/12/20 925 925 894 894 4,900
2021/12/17 905 915 905 910 700
2021/12/16 911 919 910 913 3,500
2021/12/15 901 920 901 909 2,700
2021/12/14 922 934 913 913 400
2021/12/13 931 932 907 907 1,600
2021/12/10 940 941 927 936 3,500
2021/12/09 940 940 927 936 1,300
2021/12/08 910 936 910 926 1,200
2021/12/07 910 928 910 922 1,500
2021/12/06 889 908 889 908 1,000
2021/12/03 915 915 880 897 3,900
2021/12/02 900 911 899 907 600
2021/12/01 912 912 902 902 900
2021/11/30 930 930 904 911 4,300
2021/11/29 915 915 893 900 5,100
2021/11/26 955 955 924 925 5,100
2021/11/25 951 951 940 940 800
2021/11/24 959 959 943 950 2,200
2021/11/22 939 954 938 954 1,500
2021/11/19 950 954 950 954 200
2021/11/18 963 963 960 960 1,100
2021/11/17 961 961 946 950 1,700
2021/11/16 951 960 948 953 2,700
2021/11/15 968 968 941 953 3,800
2021/11/12 966 966 939 965 3,800
2021/11/11 942 956 942 951 2,500
2021/11/10 957 957 942 942 3,100
2021/11/08 961 961 955 957 600
2021/11/05 966 971 963 971 900
2021/11/04 975 975 975 975 400
2021/11/02 974 975 974 975 1,900
2021/11/01 977 977 971 976 3,600
2021/10/29 963 976 963 976 2,000
2021/10/28 955 962 955 962 2,600
2021/10/27 951 951 951 951 100
2021/10/26 942 950 942 947 1,000
2021/10/25 932 950 932 950 2,400
2021/10/21 937 937 937 937 400
2021/10/20 916 938 916 937 3,100
2021/10/18 917 934 917 926 1,700
2021/10/15 916 916 916 916 100
2021/10/14 915 917 915 917 300
2021/10/13 921 921 913 914 1,200
2021/10/12 938 938 916 921 7,800
2021/10/11 920 931 920 931 2,500
2021/10/08 914 921 914 921 1,100
2021/10/07 915 920 915 920 4,000
2021/10/06 920 927 915 915 1,500
2021/10/05 925 927 902 920 4,500
2021/10/04 950 950 916 935 2,500
2021/10/01 932 941 922 941 1,900
2021/09/30 979 979 936 945 12,400
2021/09/29 895 927 893 919 235,700
2021/09/28 903 905 903 903 1,500
2021/09/27 915 915 900 903 3,600
2021/09/24 901 919 901 919 5,000
2021/09/22 900 904 900 904 500
2021/09/21 904 913 872 903 8,300
2021/09/17 910 915 910 915 3,000
2021/09/16 914 915 912 912 1,700
2021/09/15 915 918 914 917 1,200
2021/09/14 920 923 914 915 2,600
2021/09/13 917 922 917 920 2,600
2021/09/10 922 922 918 918 2,500
2021/09/09 917 923 917 923 1,500
2021/09/08 926 930 918 918 2,000
2021/09/07 923 925 920 923 1,000
2021/09/06 924 924 912 922 1,200
2021/09/03 926 926 918 918 1,100
2021/09/02 915 927 914 927 2,100
2021/09/01 912 920 912 917 2,000
2021/08/31 933 933 907 911 6,000
2021/08/30 916 933 916 929 5,100
2021/08/27 915 923 914 914 4,200
2021/08/26 910 915 908 915 2,200
2021/08/25 906 906 906 906 500
2021/08/24 892 895 892 893 4,900
2021/08/23 892 892 892 892 600
2021/08/20 904 904 891 891 2,700
2021/08/19 910 910 905 905 2,600
2021/08/18 907 920 907 915 3,300
2021/08/17 911 914 905 914 3,200
2021/08/16 927 927 912 918 1,900
2021/08/13 908 920 908 920 10,400
2021/08/12 900 901 886 886 8,300
2021/08/11 887 889 887 888 2,200
2021/08/10 880 880 870 870 400
2021/08/06 867 867 867 867 300
2021/08/05 869 869 869 869 100
2021/08/03 872 872 872 872 600
2021/08/02 890 892 881 881 6,100
2021/07/30 871 878 870 878 2,100
2021/07/29 875 881 863 881 3,600
2021/07/28 870 870 870 870 200
2021/07/27 865 870 861 870 4,800
2021/07/26 848 851 848 850 1,700
2021/07/21 846 866 846 863 3,200
2021/07/20 855 857 847 847 1,100
2021/07/19 855 857 851 851 300
2021/07/16 848 851 848 851 300
2021/07/15 852 857 845 848 3,800
2021/07/14 857 857 851 851 1,000
2021/07/13 860 860 857 857 1,300
2021/07/12 863 865 859 860 7,200
2021/07/09 850 863 845 863 1,800
2021/07/08 860 866 849 854 6,200
2021/07/07 873 873 858 859 4,600
2021/07/06 871 879 871 879 700
2021/07/05 899 899 870 870 1,400
2021/07/02 899 899 895 895 800
2021/07/01 899 899 887 894 1,900
2021/06/30 900 900 874 896 12,100
2021/06/29 859 871 847 868 7,900
2021/06/28 835 856 835 856 4,700
2021/06/25 831 842 831 842 3,400
2021/06/24 833 835 826 831 7,200
2021/06/22 822 834 821 832 3,100
2021/06/21 825 825 821 821 700
2021/06/18 816 844 816 835 1,400
2021/06/17 823 823 817 817 800
2021/06/16 822 822 822 822 200
2021/06/15 823 825 820 821 4,000
2021/06/14 822 835 820 835 3,600
2021/06/11 843 845 831 831 2,300
2021/06/10 841 841 832 839 1,700
2021/06/09 841 847 833 841 3,700
2021/06/08 843 845 836 836 6,000
2021/06/07 857 870 851 853 5,900
2021/06/04 853 864 848 853 4,900
2021/06/03 848 848 840 847 4,700
2021/06/02 853 855 851 851 1,500
2021/06/01 854 854 847 847 2,900
2021/05/31 850 854 839 854 6,100
2021/05/28 829 835 829 835 1,400
2021/05/27 825 829 824 824 2,500
2021/05/26 830 830 823 824 2,000
2021/05/25 829 832 826 826 4,200
2021/05/24 831 831 830 830 1,400
2021/05/21 824 832 824 831 2,200
2021/05/20 821 826 821 821 500
2021/05/19 813 827 808 821 11,200
2021/05/18 807 814 800 813 6,700
2021/05/17 812 817 803 807 8,100
2021/05/14 801 816 801 811 7,400
2021/05/13 814 816 808 816 2,700
2021/05/12 827 832 816 820 8,400
2021/05/11 825 830 821 826 3,100
2021/05/10 829 844 826 838 15,600
2021/05/07 800 800 800 800 100
2021/05/06 805 805 796 796 400
2021/04/30 810 810 801 801 4,200
2021/04/28 791 798 789 798 1,300
2021/04/27 790 790 790 790 300
2021/04/26 791 791 778 790 2,300
2021/04/23 799 801 791 791 1,500
2021/04/22 792 799 788 799 2,100
2021/04/21 805 805 792 793 350,400
2021/04/20 804 804 794 799 6,100
2021/04/19 805 805 805 805 200
2021/04/16 814 814 808 808 300
2021/04/15 807 807 807 807 200
2021/04/14 806 809 806 809 300
2021/04/13 806 811 804 804 4,400
2021/04/12 818 819 817 817 1,900
2021/04/09 816 820 810 818 2,200
2021/04/08 816 825 814 815 3,200
2021/04/07 818 818 818 818 1,200
2021/04/06 815 821 813 820 600
2021/04/05 814 826 804 814 8,100
2021/04/02 808 814 804 814 3,300
2021/04/01 808 808 804 804 200
2021/03/31 816 817 801 801 6,100
2021/03/30 832 840 811 811 20,000
2021/03/29 836 840 833 839 2,500
2021/03/26 829 835 822 835 2,000
2021/03/25 815 830 815 829 2,500
2021/03/24 816 816 815 815 1,100
2021/03/23 819 819 816 816 3,800
2021/03/22 820 823 819 819 1,300
2021/03/19 816 822 812 815 4,600
2021/03/18 826 832 815 820 2,500
2021/03/17 832 832 821 821 300
2021/03/16 817 830 817 830 4,700
2021/03/15 820 823 815 815 1,600
2021/03/12 823 823 820 820 3,700
2021/03/11 809 817 809 817 8,800
2021/03/10 802 809 802 808 3,800
2021/03/09 800 802 800 802 2,400
2021/03/08 802 802 799 799 600
2021/03/05 793 793 787 793 1,500
2021/03/04 799 799 792 792 1,900
2021/03/03 800 800 796 799 1,100
2021/03/02 803 803 793 799 1,400
2021/03/01 801 805 785 797 11,600
2021/02/26 796 802 788 800 8,300
2021/02/25 809 810 798 809 4,700
2021/02/24 808 810 800 803 4,500
2021/02/22 798 807 798 807 1,900
2021/02/19 791 793 790 790 2,700
2021/02/18 811 817 793 793 8,900
2021/02/17 810 810 803 803 330,800
2021/02/16 811 813 810 810 2,900
2021/02/15 790 805 790 796 7,800
2021/02/12 791 805 778 788 41,000
2021/02/10 803 848 803 848 12,200
2021/02/09 813 815 805 805 2,000
2021/02/08 791 807 791 807 7,000
2021/02/05 794 795 790 790 3,900
2021/02/04 799 799 790 791 2,300
2021/02/03 798 798 791 792 3,300
2021/02/02 797 800 797 797 3,000
2021/02/01 808 808 797 797 3,700
2021/01/29 805 805 794 797 4,500
2021/01/28 800 805 800 805 3,100
2021/01/27 805 810 800 809 4,900
2021/01/26 801 805 797 805 2,100
2021/01/25 798 880 794 806 33,800
2021/01/22 783 789 782 789 300
2021/01/21 784 785 782 782 600
2021/01/20 792 792 783 784 3,300
2021/01/19 779 783 779 781 700
2021/01/18 774 788 773 780 800
2021/01/15 783 783 775 777 3,300
2021/01/14 796 796 790 790 1,500
2021/01/13 793 800 793 800 700
2021/01/12 800 801 799 799 3,600
2021/01/08 800 800 790 800 4,500
2021/01/07 798 801 795 800 2,000
2021/01/06 785 797 785 797 700
2021/01/05 785 794 783 784 2,400
2021/01/04 804 804 780 800 14,600

このページの先頭へ