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
2022/12/30 1,037 1,040 1,024 1,032 4,900
2022/12/29 1,016 1,025 1,015 1,025 3,200
2022/12/28 1,004 1,021 1,004 1,020 3,300
2022/12/27 1,002 1,003 1,000 1,003 1,400
2022/12/26 1,004 1,004 1,002 1,002 1,300
2022/12/23 1,017 1,017 1,008 1,008 200
2022/12/22 1,014 1,019 1,010 1,019 2,000
2022/12/21 1,013 1,028 1,012 1,012 900
2022/12/20 1,039 1,039 1,013 1,013 2,800
2022/12/16 1,014 1,018 1,014 1,018 300
2022/12/15 1,014 1,020 1,014 1,020 500
2022/12/14 1,016 1,016 1,014 1,014 800
2022/12/13 1,020 1,020 1,011 1,017 1,400
2022/12/12 1,018 1,018 1,012 1,012 3,000
2022/12/09 1,011 1,025 1,001 1,025 4,100
2022/12/08 1,018 1,018 1,001 1,014 2,500
2022/12/07 1,016 1,026 1,016 1,021 4,800
2022/12/06 1,009 1,016 1,009 1,016 1,200
2022/12/05 1,008 1,009 1,008 1,009 300
2022/12/02 1,024 1,028 1,006 1,006 2,900
2022/12/01 998 1,019 998 1,010 5,900
2022/11/30 1,006 1,006 998 998 3,800
2022/11/29 992 1,010 992 1,010 1,300
2022/11/28 999 1,000 997 1,000 900
2022/11/25 995 999 990 992 1,100
2022/11/24 991 997 991 993 500
2022/11/22 987 988 987 988 800
2022/11/18 1,000 1,001 1,000 1,000 700
2022/11/17 1,000 1,005 1,000 1,000 700
2022/11/16 990 1,000 990 1,000 1,200
2022/11/15 987 987 987 987 200
2022/11/14 990 999 983 992 6,000
2022/11/11 1,030 1,030 1,000 1,015 2,100
2022/11/10 1,001 1,010 1,000 1,001 3,800
2022/11/09 1,004 1,004 1,004 1,004 200
2022/11/08 995 1,010 995 1,000 1,900
2022/11/07 990 990 990 990 600
2022/11/04 991 991 991 991 100
2022/11/02 989 998 989 998 400
2022/11/01 988 1,000 988 989 300
2022/10/31 1,005 1,005 986 1,001 3,400
2022/10/28 1,003 1,005 1,000 1,005 3,000
2022/10/27 1,000 1,000 999 1,000 1,700
2022/10/26 997 997 994 996 400
2022/10/25 986 989 986 989 1,100
2022/10/24 985 986 985 986 1,100
2022/10/21 988 988 988 988 200
2022/10/20 989 989 988 988 1,100
2022/10/19 990 990 990 990 100
2022/10/18 991 991 991 991 100
2022/10/17 996 996 986 991 1,400
2022/10/14 992 996 992 996 800
2022/10/13 996 996 992 992 1,200
2022/10/12 985 996 985 996 3,300
2022/10/11 990 996 990 996 1,800
2022/10/07 991 991 991 991 200
2022/10/06 987 995 987 995 1,200
2022/10/05 982 982 982 982 100
2022/10/04 987 1,006 976 976 1,900
2022/10/03 982 987 982 986 1,200
2022/09/30 1,012 1,012 990 990 3,300
2022/09/29 970 997 970 997 1,000
2022/09/28 975 979 970 970 1,000
2022/09/27 977 977 972 975 1,400
2022/09/26 990 990 975 975 2,500
2022/09/22 986 990 986 990 600
2022/09/21 990 990 990 990 2,100
2022/09/20 996 996 990 990 800
2022/09/16 994 994 994 994 100
2022/09/15 1,009 1,010 994 994 2,500
2022/09/14 980 980 979 979 1,800
2022/09/13 979 992 979 992 1,500
2022/09/12 1,008 1,008 980 984 3,000
2022/09/09 975 993 975 993 1,200
2022/09/08 1,005 1,010 1,005 1,005 1,200
2022/09/07 1,010 1,010 999 1,002 600
2022/09/06 1,010 1,010 1,010 1,010 100
2022/09/05 1,002 1,002 1,002 1,002 200
2022/09/02 1,021 1,026 1,005 1,005 1,300
2022/09/01 1,045 1,045 1,021 1,021 1,200
2022/08/31 1,050 1,050 1,045 1,045 2,900
2022/08/30 1,020 1,050 1,020 1,050 9,000
2022/08/29 1,014 1,014 1,014 1,014 400
2022/08/26 1,015 1,020 1,008 1,016 1,900
2022/08/25 1,014 1,014 1,008 1,009 300
2022/08/24 1,010 1,011 1,010 1,011 1,100
2022/08/23 1,011 1,011 1,011 1,011 700
2022/08/22 1,007 1,007 1,000 1,000 700
2022/08/19 1,025 1,025 1,010 1,010 200
2022/08/18 985 1,033 985 1,024 9,700
2022/08/17 986 986 975 976 1,300
2022/08/16 986 986 983 983 800
2022/08/15 988 991 986 986 2,400
2022/08/12 980 1,010 980 995 9,600
2022/08/10 947 947 946 947 1,500
2022/08/09 932 947 932 947 2,400
2022/08/08 933 937 933 937 200
2022/08/05 929 933 924 933 400
2022/08/03 938 938 929 929 600
2022/08/02 951 951 931 938 1,100
2022/08/01 967 967 954 967 3,300
2022/07/29 962 962 949 950 1,900
2022/07/28 963 963 948 961 3,000
2022/07/27 923 933 923 933 800
2022/07/26 923 925 923 925 1,600
2022/07/25 924 924 922 922 300
2022/07/22 921 921 920 920 300
2022/07/21 917 925 917 925 300
2022/07/20 926 926 926 926 100
2022/07/19 917 917 917 917 500
2022/07/15 917 917 917 917 100
2022/07/14 926 928 898 920 7,700
2022/07/13 938 938 930 930 800
2022/07/12 945 945 943 943 2,900
2022/07/11 934 945 934 937 3,200
2022/07/08 927 995 927 948 12,900
2022/07/07 931 931 927 927 200
2022/07/06 925 925 923 923 300
2022/07/05 930 930 924 930 1,300
2022/07/04 943 943 943 943 100
2022/07/01 940 940 940 940 600
2022/06/30 965 968 939 950 11,600
2022/06/29 939 960 939 960 8,400
2022/06/28 928 940 927 940 6,600
2022/06/27 918 925 918 925 900
2022/06/24 916 916 902 902 1,200
2022/06/23 917 917 917 917 100
2022/06/22 922 922 922 922 100
2022/06/21 906 922 905 922 400
2022/06/20 912 927 905 905 1,600
2022/06/17 911 912 911 912 700
2022/06/16 912 912 910 912 3,400
2022/06/14 919 919 919 919 200
2022/06/13 913 934 913 919 300
2022/06/10 934 934 919 919 1,600
2022/06/09 926 935 922 922 700
2022/06/08 926 926 923 923 200
2022/06/07 928 933 924 933 600
2022/06/03 931 935 909 927 3,800
2022/06/01 920 926 917 920 800
2022/05/31 935 935 935 935 2,900
2022/05/30 912 937 912 937 4,100
2022/05/26 904 905 900 900 1,300
2022/05/25 896 899 896 899 300
2022/05/24 900 900 900 900 200
2022/05/23 899 900 899 900 1,100
2022/05/20 911 911 910 910 1,500
2022/05/19 894 905 894 900 5,900
2022/05/18 890 895 890 894 1,200
2022/05/17 902 905 902 905 600
2022/05/16 902 917 901 913 6,600
2022/05/13 888 950 888 950 5,900
2022/05/12 919 919 883 898 4,600
2022/05/11 915 915 915 915 400
2022/05/10 910 910 907 909 500
2022/05/09 902 915 902 915 200
2022/05/06 904 904 901 901 300
2022/05/02 919 919 919 919 3,100
2022/04/28 892 913 892 913 1,400
2022/04/27 894 909 893 907 1,100
2022/04/26 900 900 893 894 400
2022/04/25 893 893 890 890 1,400
2022/04/22 905 905 895 895 300
2022/04/20 901 905 896 905 4,900
2022/04/19 894 900 894 900 2,000
2022/04/18 891 891 887 889 1,800
2022/04/15 894 894 894 894 200
2022/04/14 887 894 887 894 200
2022/04/12 896 896 892 892 1,600
2022/04/11 883 899 883 899 400
2022/04/08 879 882 879 881 900
2022/04/07 891 892 879 879 3,000
2022/04/06 893 893 881 881 2,200
2022/04/05 890 891 890 890 400
2022/04/04 896 896 880 887 1,200
2022/04/01 901 901 900 901 1,300
2022/03/31 911 911 885 900 4,400
2022/03/30 894 908 894 908 3,500
2022/03/29 901 906 901 903 3,400
2022/03/28 900 900 900 900 2,300
2022/03/25 897 911 897 911 400
2022/03/24 893 900 893 900 1,000
2022/03/23 903 910 903 910 2,600
2022/03/22 909 909 898 903 4,100
2022/03/18 935 936 910 913 91,800
2022/03/17 903 903 901 901 5,300
2022/03/16 898 900 898 900 400
2022/03/15 896 896 896 896 500
2022/03/14 901 901 901 901 100
2022/03/11 907 911 901 911 1,800
2022/03/10 894 895 890 895 900
2022/03/09 898 898 881 890 400
2022/03/08 911 917 885 885 3,300
2022/03/07 911 911 911 911 100
2022/03/04 911 911 910 911 600
2022/03/03 913 913 911 911 4,000
2022/03/02 908 912 907 912 1,300
2022/03/01 908 908 908 908 200
2022/02/28 910 910 892 908 4,000
2022/02/25 897 905 891 905 1,900
2022/02/24 900 900 885 885 3,500
2022/02/22 900 900 896 900 1,500
2022/02/21 897 900 888 900 1,300
2022/02/18 900 905 896 898 1,400
2022/02/17 896 900 896 900 200
2022/02/16 896 905 896 905 2,000
2022/02/15 901 901 893 898 1,400
2022/02/14 884 907 881 897 1,900
2022/02/10 889 891 880 884 3,300
2022/02/09 868 880 868 880 6,800
2022/02/08 890 891 883 883 2,000
2022/02/07 891 891 891 891 100
2022/02/04 887 887 887 887 100
2022/02/03 880 880 880 880 100
2022/02/02 879 883 879 880 400
2022/02/01 878 878 871 871 400
2022/01/31 872 872 870 871 3,300
2022/01/28 870 870 854 865 3,000
2022/01/27 892 892 865 865 6,100
2022/01/26 893 895 890 892 900
2022/01/25 893 893 889 889 300
2022/01/24 888 891 888 891 700
2022/01/21 896 898 888 896 5,000
2022/01/20 894 901 894 901 1,600
2022/01/19 905 906 896 896 1,400
2022/01/18 912 915 890 905 4,900
2022/01/17 924 924 911 911 1,500
2022/01/12 926 927 917 917 2,500
2022/01/11 919 925 912 925 1,000
2022/01/07 929 930 910 916 1,700
2022/01/06 936 936 927 929 500
2022/01/05 946 946 946 946 100
2022/01/04 952 952 932 946 10,400

このページの先頭へ