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
2023/12/29 1,083 1,101 1,076 1,101 9,100
2023/12/28 1,062 1,130 1,062 1,090 3,700
2023/12/27 1,038 1,073 1,032 1,073 14,800
2023/12/26 1,043 1,045 1,030 1,044 2,200
2023/12/25 1,036 1,043 1,034 1,043 3,600
2023/12/22 1,043 1,054 1,035 1,036 1,100
2023/12/21 1,052 1,052 1,031 1,038 700
2023/12/20 1,071 1,071 1,020 1,058 3,700
2023/12/19 1,047 1,066 1,047 1,056 3,900
2023/12/18 1,049 1,068 1,042 1,047 900
2023/12/15 1,032 1,064 1,032 1,049 1,700
2023/12/14 1,057 1,057 1,028 1,028 1,700
2023/12/13 1,060 1,060 1,055 1,058 4,900
2023/12/12 1,070 1,070 1,055 1,056 6,400
2023/12/11 1,068 1,084 1,064 1,084 2,400
2023/12/08 1,079 1,080 1,062 1,062 3,300
2023/12/07 1,082 1,086 1,078 1,079 3,700
2023/12/06 1,088 1,097 1,087 1,089 3,000
2023/12/05 1,090 1,094 1,089 1,089 2,100
2023/12/04 1,100 1,109 1,083 1,095 5,100
2023/12/01 1,100 1,138 1,100 1,120 6,400
2023/11/30 1,110 1,130 1,096 1,116 10,000
2023/11/29 1,082 1,110 1,082 1,110 3,200
2023/11/28 1,080 1,085 1,080 1,080 1,400
2023/11/27 1,076 1,084 1,073 1,076 1,500
2023/11/24 1,073 1,075 1,065 1,075 6,000
2023/11/22 1,080 1,080 1,065 1,071 9,200
2023/11/21 1,091 1,104 1,091 1,093 1,200
2023/11/20 1,108 1,119 1,091 1,091 4,100
2023/11/17 1,090 1,109 1,090 1,108 3,800
2023/11/16 1,088 1,095 1,088 1,095 1,500
2023/11/15 1,080 1,095 1,080 1,088 5,000
2023/11/14 1,087 1,088 1,073 1,088 4,800
2023/11/13 1,073 1,073 1,063 1,063 4,700
2023/11/10 1,092 1,092 1,077 1,077 4,200
2023/11/09 1,074 1,085 1,074 1,085 1,300
2023/11/08 1,077 1,080 1,072 1,080 2,400
2023/11/07 1,092 1,092 1,072 1,085 4,300
2023/11/06 1,113 1,113 1,090 1,092 3,300
2023/11/02 1,106 1,129 1,106 1,110 7,300
2023/11/01 1,122 1,131 1,111 1,111 1,100
2023/10/31 1,117 1,117 1,104 1,104 3,000
2023/10/30 1,122 1,122 1,110 1,116 1,600
2023/10/27 1,112 1,124 1,112 1,124 3,600
2023/10/26 1,116 1,117 1,112 1,112 1,500
2023/10/25 1,135 1,135 1,118 1,120 600
2023/10/24 1,119 1,135 1,113 1,135 2,600
2023/10/23 1,124 1,124 1,120 1,122 400
2023/10/20 1,120 1,126 1,120 1,124 900
2023/10/19 1,126 1,129 1,120 1,120 300
2023/10/18 1,135 1,139 1,121 1,126 4,000
2023/10/17 1,144 1,144 1,135 1,135 900
2023/10/16 1,145 1,147 1,131 1,147 5,700
2023/10/13 1,145 1,152 1,132 1,150 5,400
2023/10/12 1,142 1,145 1,141 1,145 1,500
2023/10/11 1,140 1,145 1,140 1,143 1,600
2023/10/10 1,141 1,141 1,128 1,130 2,300
2023/10/06 1,131 1,144 1,131 1,140 1,500
2023/10/05 1,137 1,150 1,137 1,142 7,400
2023/10/04 1,151 1,151 1,127 1,140 6,900
2023/10/03 1,173 1,174 1,156 1,159 2,500
2023/10/02 1,199 1,210 1,175 1,187 7,200
2023/09/29 1,172 1,172 1,172 1,172 2,500
2023/09/28 1,164 1,186 1,164 1,175 8,900
2023/09/27 1,163 1,171 1,161 1,171 400
2023/09/26 1,160 1,162 1,158 1,158 2,200
2023/09/25 1,157 1,175 1,157 1,160 6,800
2023/09/22 1,165 1,168 1,165 1,165 1,400
2023/09/21 1,160 1,167 1,160 1,165 1,300
2023/09/20 1,157 1,167 1,157 1,159 1,600
2023/09/19 1,152 1,168 1,152 1,157 1,600
2023/09/15 1,146 1,170 1,144 1,152 5,800
2023/09/14 1,144 1,162 1,144 1,144 5,300
2023/09/13 1,142 1,146 1,140 1,143 1,700
2023/09/12 1,153 1,153 1,142 1,142 2,100
2023/09/11 1,132 1,145 1,128 1,145 6,000
2023/09/08 1,151 1,170 1,148 1,151 5,300
2023/09/07 1,169 1,169 1,149 1,150 3,000
2023/09/06 1,173 1,173 1,156 1,169 5,100
2023/09/05 1,166 1,170 1,163 1,163 1,700
2023/09/04 1,185 1,188 1,161 1,163 3,500
2023/09/01 1,138 1,200 1,138 1,192 4,400
2023/08/31 1,148 1,148 1,135 1,138 4,100
2023/08/30 1,148 1,149 1,135 1,140 4,600
2023/08/29 1,125 1,136 1,125 1,136 2,400
2023/08/28 1,108 1,117 1,101 1,117 1,700
2023/08/25 1,088 1,108 1,088 1,108 300
2023/08/24 1,076 1,090 1,076 1,088 1,700
2023/08/23 1,062 1,079 1,062 1,077 1,400
2023/08/22 1,061 1,066 1,051 1,062 3,100
2023/08/21 1,062 1,071 1,061 1,061 1,200
2023/08/18 1,054 1,073 1,054 1,073 700
2023/08/17 1,055 1,056 1,054 1,054 600
2023/08/16 1,065 1,067 1,053 1,053 2,600
2023/08/15 1,084 1,084 1,067 1,068 4,000
2023/08/14 1,099 1,099 1,052 1,085 9,200
2023/08/10 1,145 1,154 1,136 1,138 6,500
2023/08/09 1,125 1,145 1,125 1,141 7,200
2023/08/08 1,125 1,125 1,120 1,123 1,400
2023/08/07 1,116 1,125 1,115 1,125 1,400
2023/08/04 1,117 1,117 1,116 1,116 700
2023/08/03 1,116 1,126 1,116 1,117 11,400
2023/08/02 1,126 1,126 1,116 1,116 1,700
2023/08/01 1,133 1,135 1,126 1,126 3,300
2023/07/31 1,143 1,145 1,130 1,133 8,800
2023/07/28 1,151 1,151 1,124 1,136 6,200
2023/07/27 1,143 1,148 1,135 1,147 1,600
2023/07/26 1,158 1,158 1,136 1,143 3,600
2023/07/25 1,136 1,142 1,127 1,142 3,500
2023/07/24 1,134 1,141 1,126 1,136 4,200
2023/07/21 1,145 1,146 1,123 1,137 4,400
2023/07/20 1,152 1,152 1,144 1,144 2,000
2023/07/19 1,161 1,165 1,145 1,145 7,100
2023/07/18 1,173 1,173 1,149 1,161 2,200
2023/07/14 1,170 1,177 1,145 1,177 8,600
2023/07/13 1,178 1,179 1,173 1,175 2,600
2023/07/12 1,203 1,203 1,178 1,178 6,400
2023/07/11 1,191 1,207 1,178 1,202 3,600
2023/07/10 1,215 1,219 1,181 1,191 4,000
2023/07/07 1,207 1,223 1,199 1,214 3,600
2023/07/06 1,211 1,217 1,209 1,217 900
2023/07/05 1,226 1,242 1,219 1,219 1,300
2023/07/04 1,244 1,245 1,222 1,228 1,400
2023/07/03 1,198 1,245 1,194 1,245 25,200
2023/06/30 1,211 1,211 1,170 1,200 12,500
2023/06/29 1,190 1,203 1,186 1,203 6,600
2023/06/28 1,166 1,195 1,166 1,178 3,300
2023/06/27 1,147 1,170 1,147 1,161 4,800
2023/06/26 1,120 1,178 1,120 1,146 6,800
2023/06/23 1,117 1,118 1,111 1,111 1,800
2023/06/22 1,117 1,117 1,115 1,115 500
2023/06/21 1,113 1,125 1,113 1,120 700
2023/06/20 1,143 1,146 1,121 1,121 2,800
2023/06/19 1,127 1,150 1,109 1,123 4,800
2023/06/16 1,091 1,123 1,091 1,105 3,500
2023/06/15 1,093 1,100 1,091 1,091 1,600
2023/06/14 1,105 1,105 1,091 1,094 5,000
2023/06/13 1,085 1,099 1,085 1,093 4,600
2023/06/12 1,078 1,089 1,078 1,085 3,600
2023/06/09 1,070 1,085 1,065 1,084 1,100
2023/06/08 1,065 1,065 1,064 1,064 300
2023/06/07 1,074 1,074 1,063 1,070 1,200
2023/06/06 1,061 1,061 1,061 1,061 300
2023/06/05 1,061 1,061 1,061 1,061 200
2023/06/02 1,058 1,065 1,058 1,065 1,200
2023/05/31 1,066 1,066 1,065 1,065 4,000
2023/05/30 1,071 1,086 1,071 1,084 2,000
2023/05/29 1,070 1,074 1,065 1,071 1,700
2023/05/26 1,059 1,060 1,053 1,060 2,200
2023/05/25 1,043 1,051 1,043 1,045 2,000
2023/05/24 1,051 1,051 1,046 1,046 1,300
2023/05/23 1,050 1,055 1,050 1,051 5,300
2023/05/22 1,056 1,073 1,056 1,057 1,700
2023/05/19 1,053 1,083 1,053 1,060 900
2023/05/18 1,074 1,084 1,042 1,053 2,300
2023/05/17 1,096 1,096 1,072 1,072 6,000
2023/05/16 1,100 1,100 1,085 1,086 4,200
2023/05/15 1,076 1,080 1,076 1,080 2,100
2023/05/12 1,066 1,071 1,066 1,071 1,500
2023/05/11 1,057 1,064 1,056 1,064 4,300
2023/05/10 1,050 1,055 1,050 1,055 700
2023/05/09 1,066 1,066 1,051 1,051 1,800
2023/05/08 1,066 1,066 1,066 1,066 400
2023/05/02 1,066 1,066 1,049 1,063 1,000
2023/05/01 1,066 1,070 1,040 1,066 3,900
2023/04/28 1,025 1,055 1,025 1,051 3,000
2023/04/27 1,012 1,027 1,012 1,027 2,000
2023/04/26 1,002 1,010 1,002 1,010 700
2023/04/25 1,002 1,005 1,002 1,005 1,800
2023/04/24 1,013 1,015 1,013 1,015 5,100
2023/04/21 1,010 1,013 1,010 1,013 200
2023/04/20 1,010 1,010 1,010 1,010 100
2023/04/19 1,004 1,004 1,004 1,004 300
2023/04/18 1,005 1,005 1,004 1,004 400
2023/04/17 1,006 1,006 1,006 1,006 800
2023/04/14 1,012 1,015 1,011 1,015 400
2023/04/13 1,018 1,018 1,013 1,013 200
2023/04/12 1,018 1,018 1,018 1,018 900
2023/04/11 1,017 1,018 1,012 1,018 900
2023/04/10 1,012 1,017 1,011 1,017 400
2023/04/07 1,005 1,019 1,005 1,019 400
2023/04/06 1,014 1,014 1,005 1,005 1,400
2023/04/05 1,014 1,014 1,014 1,014 1,200
2023/04/04 1,014 1,014 1,014 1,014 100
2023/04/03 1,020 1,020 1,013 1,013 1,300
2023/03/31 1,018 1,025 1,011 1,025 6,500
2023/03/30 996 1,010 993 1,010 2,000
2023/03/29 1,001 1,004 996 1,000 1,700
2023/03/28 1,007 1,007 1,001 1,001 400
2023/03/27 1,000 1,007 1,000 1,007 500
2023/03/24 1,007 1,007 1,000 1,000 4,200
2023/03/23 990 1,011 990 1,011 1,300
2023/03/22 995 995 990 990 600
2023/03/20 995 995 990 990 600
2023/03/17 995 995 995 995 2,200
2023/03/16 998 998 990 995 3,200
2023/03/15 1,000 1,000 1,000 1,000 200
2023/03/14 1,003 1,005 999 999 1,700
2023/03/13 1,000 1,007 1,000 1,007 7,600
2023/03/10 1,025 1,025 1,010 1,010 3,400
2023/03/09 1,009 1,023 1,009 1,023 1,200
2023/03/08 1,001 1,015 1,001 1,010 3,000
2023/03/07 1,000 1,000 1,000 1,000 1,300
2023/03/06 1,001 1,002 1,000 1,000 1,400
2023/03/03 1,009 1,010 999 999 2,200
2023/03/02 1,010 1,010 1,009 1,009 900
2023/03/01 1,015 1,015 1,010 1,010 200
2023/02/28 1,015 1,016 1,010 1,016 5,200
2023/02/27 993 1,015 993 1,014 3,100
2023/02/24 991 995 989 993 7,600
2023/02/22 997 997 990 992 1,700
2023/02/21 993 997 993 997 1,000
2023/02/20 1,001 1,001 981 988 5,000
2023/02/17 1,012 1,012 988 1,001 7,200
2023/02/16 1,005 1,012 1,000 1,012 2,500
2023/02/15 1,015 1,017 1,012 1,012 800
2023/02/14 1,005 1,024 995 1,012 9,200
2023/02/13 1,055 1,057 1,033 1,035 5,200
2023/02/10 1,052 1,052 1,052 1,052 1,800
2023/02/09 1,043 1,054 1,034 1,054 4,300
2023/02/08 1,077 1,077 1,033 1,043 19,500
2023/02/07 1,081 1,088 1,079 1,080 900
2023/02/06 1,097 1,101 1,088 1,088 5,800
2023/02/03 1,080 1,080 1,080 1,080 200
2023/02/02 1,082 1,084 1,080 1,080 400
2023/02/01 1,082 1,082 1,082 1,082 100
2023/01/31 1,111 1,111 1,076 1,076 3,200
2023/01/30 1,080 1,110 1,080 1,110 4,700
2023/01/27 1,062 1,074 1,062 1,074 1,400
2023/01/26 1,060 1,070 1,060 1,066 2,000
2023/01/25 1,060 1,060 1,056 1,056 3,000
2023/01/24 1,050 1,073 1,045 1,073 2,700
2023/01/23 1,044 1,049 1,044 1,049 300
2023/01/20 1,028 1,050 1,028 1,050 1,500
2023/01/18 1,027 1,027 1,025 1,025 1,700
2023/01/17 1,031 1,031 1,026 1,027 700
2023/01/16 1,033 1,033 1,032 1,032 1,400
2023/01/13 1,050 1,050 1,040 1,041 1,200
2023/01/12 1,058 1,058 1,042 1,051 1,300
2023/01/11 1,051 1,058 1,050 1,058 1,500
2023/01/10 1,055 1,067 1,025 1,060 3,000
2023/01/06 1,050 1,050 1,050 1,050 200
2023/01/05 1,055 1,059 1,050 1,050 2,100
2023/01/04 1,061 1,062 1,048 1,057 10,700

このページの先頭へ