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 |
|---|---|---|---|---|---|
| 2024/12/30 | 919 | 927 | 910 | 925 | 5,600 |
| 2024/12/27 | 915 | 917 | 910 | 915 | 3,600 |
| 2024/12/26 | 904 | 927 | 904 | 911 | 5,500 |
| 2024/12/25 | 899 | 901 | 893 | 901 | 1,700 |
| 2024/12/24 | 900 | 901 | 892 | 901 | 2,600 |
| 2024/12/23 | 898 | 902 | 898 | 900 | 1,900 |
| 2024/12/20 | 901 | 901 | 894 | 894 | 4,200 |
| 2024/12/19 | 892 | 900 | 892 | 900 | 2,000 |
| 2024/12/18 | 894 | 894 | 890 | 891 | 4,000 |
| 2024/12/17 | 895 | 895 | 882 | 893 | 13,200 |
| 2024/12/16 | 898 | 898 | 895 | 895 | 4,800 |
| 2024/12/13 | 899 | 900 | 898 | 898 | 1,900 |
| 2024/12/12 | 900 | 908 | 899 | 899 | 4,700 |
| 2024/12/11 | 903 | 904 | 902 | 902 | 1,300 |
| 2024/12/10 | 900 | 900 | 898 | 900 | 2,900 |
| 2024/12/09 | 909 | 909 | 899 | 900 | 1,600 |
| 2024/12/06 | 892 | 897 | 892 | 894 | 600 |
| 2024/12/05 | 901 | 902 | 891 | 892 | 10,300 |
| 2024/12/04 | 902 | 902 | 901 | 901 | 400 |
| 2024/12/03 | 910 | 913 | 902 | 902 | 800 |
| 2024/12/02 | 915 | 915 | 902 | 909 | 3,400 |
| 2024/11/29 | 904 | 905 | 904 | 905 | 2,100 |
| 2024/11/28 | 900 | 904 | 899 | 904 | 800 |
| 2024/11/27 | 900 | 900 | 900 | 900 | 400 |
| 2024/11/26 | 899 | 899 | 897 | 899 | 1,400 |
| 2024/11/25 | 907 | 907 | 896 | 898 | 1,100 |
| 2024/11/22 | 896 | 900 | 896 | 897 | 800 |
| 2024/11/21 | 895 | 896 | 895 | 896 | 300 |
| 2024/11/20 | 895 | 904 | 895 | 896 | 1,800 |
| 2024/11/19 | 900 | 900 | 894 | 894 | 1,500 |
| 2024/11/18 | 902 | 902 | 899 | 899 | 1,600 |
| 2024/11/15 | 902 | 905 | 900 | 905 | 2,000 |
| 2024/11/14 | 902 | 906 | 901 | 902 | 1,000 |
| 2024/11/13 | 907 | 907 | 905 | 906 | 900 |
| 2024/11/12 | 915 | 915 | 910 | 915 | 1,900 |
| 2024/11/11 | 905 | 908 | 903 | 908 | 300 |
| 2024/11/08 | 905 | 905 | 905 | 905 | 2,100 |
| 2024/11/07 | 901 | 901 | 901 | 901 | 4,400 |
| 2024/11/06 | 897 | 905 | 897 | 901 | 2,600 |
| 2024/11/05 | 895 | 899 | 890 | 899 | 3,100 |
| 2024/11/01 | 896 | 896 | 896 | 896 | 400 |
| 2024/10/31 | 905 | 905 | 896 | 896 | 4,300 |
| 2024/10/30 | 900 | 905 | 900 | 905 | 2,200 |
| 2024/10/29 | 896 | 896 | 896 | 896 | 400 |
| 2024/10/28 | 898 | 902 | 898 | 898 | 600 |
| 2024/10/25 | 878 | 913 | 876 | 898 | 2,800 |
| 2024/10/24 | 879 | 881 | 873 | 879 | 2,100 |
| 2024/10/23 | 892 | 892 | 884 | 885 | 3,400 |
| 2024/10/22 | 904 | 904 | 879 | 890 | 3,700 |
| 2024/10/21 | 905 | 905 | 904 | 904 | 500 |
| 2024/10/18 | 904 | 909 | 904 | 909 | 400 |
| 2024/10/17 | 904 | 908 | 904 | 904 | 1,600 |
| 2024/10/16 | 905 | 910 | 904 | 904 | 700 |
| 2024/10/15 | 904 | 910 | 904 | 910 | 2,200 |
| 2024/10/11 | 904 | 904 | 903 | 904 | 1,400 |
| 2024/10/10 | 902 | 904 | 902 | 903 | 1,200 |
| 2024/10/09 | 907 | 907 | 902 | 902 | 1,100 |
| 2024/10/08 | 907 | 910 | 906 | 907 | 1,900 |
| 2024/10/07 | 907 | 914 | 907 | 907 | 1,000 |
| 2024/10/04 | 907 | 907 | 905 | 905 | 1,300 |
| 2024/10/03 | 908 | 909 | 907 | 907 | 1,200 |
| 2024/10/02 | 914 | 914 | 906 | 908 | 1,700 |
| 2024/10/01 | 911 | 914 | 911 | 914 | 1,000 |
| 2024/09/30 | 911 | 918 | 904 | 911 | 6,000 |
| 2024/09/27 | 892 | 921 | 891 | 916 | 2,400 |
| 2024/09/26 | 911 | 915 | 905 | 905 | 1,900 |
| 2024/09/25 | 908 | 945 | 908 | 910 | 2,300 |
| 2024/09/24 | 905 | 905 | 905 | 905 | 400 |
| 2024/09/20 | 901 | 905 | 901 | 905 | 1,900 |
| 2024/09/19 | 894 | 896 | 893 | 893 | 30,700 |
| 2024/09/18 | 892 | 895 | 892 | 895 | 800 |
| 2024/09/17 | 893 | 895 | 891 | 891 | 900 |
| 2024/09/13 | 897 | 897 | 894 | 897 | 1,500 |
| 2024/09/12 | 892 | 892 | 890 | 892 | 1,900 |
| 2024/09/11 | 890 | 893 | 888 | 892 | 1,100 |
| 2024/09/10 | 898 | 900 | 893 | 893 | 1,100 |
| 2024/09/09 | 888 | 894 | 878 | 894 | 5,100 |
| 2024/09/06 | 900 | 901 | 891 | 891 | 1,600 |
| 2024/09/05 | 900 | 900 | 900 | 900 | 1,400 |
| 2024/09/04 | 902 | 905 | 902 | 902 | 900 |
| 2024/09/03 | 915 | 915 | 911 | 911 | 1,100 |
| 2024/09/02 | 920 | 920 | 911 | 912 | 3,400 |
| 2024/08/30 | 910 | 923 | 910 | 915 | 1,200 |
| 2024/08/29 | 910 | 914 | 908 | 914 | 600 |
| 2024/08/28 | 903 | 910 | 903 | 910 | 3,000 |
| 2024/08/27 | 905 | 906 | 900 | 903 | 3,800 |
| 2024/08/26 | 900 | 909 | 900 | 902 | 3,400 |
| 2024/08/23 | 900 | 904 | 892 | 900 | 2,900 |
| 2024/08/22 | 900 | 903 | 897 | 901 | 3,800 |
| 2024/08/21 | 900 | 902 | 900 | 900 | 1,800 |
| 2024/08/20 | 899 | 910 | 899 | 906 | 500 |
| 2024/08/19 | 914 | 914 | 896 | 896 | 3,800 |
| 2024/08/16 | 913 | 915 | 906 | 914 | 2,200 |
| 2024/08/15 | 906 | 916 | 901 | 912 | 10,300 |
| 2024/08/14 | 910 | 920 | 904 | 905 | 3,000 |
| 2024/08/13 | 870 | 910 | 870 | 896 | 3,300 |
| 2024/08/09 | 888 | 893 | 868 | 870 | 3,400 |
| 2024/08/08 | 862 | 882 | 853 | 873 | 2,600 |
| 2024/08/07 | 849 | 898 | 849 | 868 | 6,400 |
| 2024/08/06 | 850 | 877 | 850 | 859 | 2,000 |
| 2024/08/05 | 895 | 895 | 830 | 830 | 14,000 |
| 2024/08/02 | 933 | 933 | 913 | 913 | 9,600 |
| 2024/08/01 | 943 | 943 | 936 | 936 | 3,100 |
| 2024/07/31 | 949 | 953 | 941 | 943 | 7,100 |
| 2024/07/30 | 953 | 953 | 948 | 952 | 3,900 |
| 2024/07/29 | 951 | 954 | 951 | 952 | 2,000 |
| 2024/07/26 | 957 | 957 | 947 | 948 | 3,200 |
| 2024/07/25 | 946 | 951 | 941 | 945 | 1,200 |
| 2024/07/24 | 950 | 953 | 947 | 948 | 1,100 |
| 2024/07/23 | 946 | 953 | 945 | 945 | 2,000 |
| 2024/07/22 | 943 | 949 | 943 | 946 | 2,900 |
| 2024/07/19 | 940 | 943 | 940 | 940 | 1,900 |
| 2024/07/18 | 944 | 944 | 940 | 941 | 6,500 |
| 2024/07/17 | 945 | 949 | 942 | 944 | 1,900 |
| 2024/07/16 | 942 | 942 | 942 | 942 | 10,100 |
| 2024/07/12 | 950 | 950 | 940 | 943 | 4,500 |
| 2024/07/11 | 944 | 951 | 943 | 946 | 13,900 |
| 2024/07/10 | 939 | 943 | 939 | 940 | 1,300 |
| 2024/07/09 | 946 | 947 | 938 | 939 | 2,500 |
| 2024/07/08 | 944 | 944 | 937 | 940 | 1,300 |
| 2024/07/05 | 935 | 946 | 935 | 936 | 3,000 |
| 2024/07/04 | 943 | 943 | 934 | 936 | 5,500 |
| 2024/07/03 | 942 | 943 | 938 | 942 | 2,100 |
| 2024/07/02 | 962 | 962 | 940 | 941 | 5,200 |
| 2024/07/01 | 953 | 953 | 940 | 950 | 17,000 |
| 2024/06/28 | 938 | 949 | 936 | 949 | 5,700 |
| 2024/06/27 | 940 | 947 | 939 | 945 | 7,500 |
| 2024/06/26 | 931 | 944 | 931 | 940 | 4,200 |
| 2024/06/25 | 923 | 945 | 923 | 928 | 4,000 |
| 2024/06/24 | 910 | 924 | 910 | 922 | 4,500 |
| 2024/06/21 | 909 | 909 | 905 | 909 | 8,200 |
| 2024/06/20 | 910 | 915 | 907 | 908 | 2,100 |
| 2024/06/19 | 907 | 910 | 907 | 910 | 900 |
| 2024/06/18 | 908 | 912 | 906 | 907 | 3,200 |
| 2024/06/17 | 913 | 913 | 906 | 908 | 5,700 |
| 2024/06/14 | 908 | 913 | 908 | 910 | 1,200 |
| 2024/06/13 | 909 | 909 | 907 | 907 | 1,200 |
| 2024/06/12 | 909 | 915 | 909 | 909 | 6,400 |
| 2024/06/11 | 908 | 913 | 903 | 905 | 9,100 |
| 2024/06/10 | 906 | 910 | 904 | 909 | 2,600 |
| 2024/06/07 | 909 | 909 | 907 | 907 | 1,500 |
| 2024/06/06 | 925 | 925 | 906 | 914 | 5,000 |
| 2024/06/05 | 921 | 930 | 915 | 916 | 8,200 |
| 2024/06/04 | 915 | 927 | 915 | 920 | 12,300 |
| 2024/06/03 | 908 | 915 | 906 | 915 | 12,000 |
| 2024/05/31 | 914 | 916 | 908 | 908 | 7,800 |
| 2024/05/30 | 919 | 919 | 898 | 906 | 17,900 |
| 2024/05/29 | 927 | 928 | 920 | 920 | 6,600 |
| 2024/05/28 | 930 | 938 | 926 | 927 | 8,300 |
| 2024/05/27 | 923 | 928 | 920 | 925 | 4,500 |
| 2024/05/24 | 940 | 940 | 923 | 923 | 12,100 |
| 2024/05/23 | 945 | 946 | 943 | 943 | 3,000 |
| 2024/05/22 | 952 | 952 | 945 | 945 | 4,700 |
| 2024/05/21 | 949 | 954 | 945 | 948 | 9,700 |
| 2024/05/20 | 955 | 955 | 938 | 943 | 30,200 |
| 2024/05/17 | 965 | 965 | 945 | 955 | 33,200 |
| 2024/05/16 | 1,050 | 1,055 | 941 | 950 | 56,800 |
| 2024/05/15 | 1,104 | 1,110 | 1,104 | 1,104 | 1,300 |
| 2024/05/14 | 1,103 | 1,115 | 1,101 | 1,103 | 2,700 |
| 2024/05/13 | 1,106 | 1,113 | 1,102 | 1,102 | 1,000 |
| 2024/05/10 | 1,110 | 1,110 | 1,106 | 1,106 | 1,400 |
| 2024/05/09 | 1,104 | 1,111 | 1,104 | 1,106 | 500 |
| 2024/05/08 | 1,103 | 1,111 | 1,102 | 1,104 | 8,300 |
| 2024/05/07 | 1,102 | 1,111 | 1,102 | 1,103 | 4,000 |
| 2024/05/02 | 1,105 | 1,112 | 1,102 | 1,102 | 1,900 |
| 2024/05/01 | 1,102 | 1,110 | 1,102 | 1,106 | 1,700 |
| 2024/04/30 | 1,139 | 1,139 | 1,110 | 1,110 | 5,500 |
| 2024/04/26 | 1,107 | 1,118 | 1,107 | 1,109 | 1,300 |
| 2024/04/25 | 1,110 | 1,110 | 1,107 | 1,107 | 2,600 |
| 2024/04/24 | 1,107 | 1,117 | 1,098 | 1,110 | 1,000 |
| 2024/04/23 | 1,095 | 1,109 | 1,095 | 1,097 | 700 |
| 2024/04/22 | 1,090 | 1,096 | 1,090 | 1,092 | 1,900 |
| 2024/04/19 | 1,106 | 1,106 | 1,086 | 1,086 | 1,700 |
| 2024/04/18 | 1,102 | 1,108 | 1,101 | 1,108 | 2,600 |
| 2024/04/17 | 1,115 | 1,115 | 1,101 | 1,107 | 2,800 |
| 2024/04/16 | 1,125 | 1,125 | 1,115 | 1,115 | 4,500 |
| 2024/04/15 | 1,127 | 1,136 | 1,127 | 1,129 | 4,100 |
| 2024/04/12 | 1,132 | 1,142 | 1,131 | 1,131 | 1,900 |
| 2024/04/11 | 1,135 | 1,140 | 1,126 | 1,133 | 8,100 |
| 2024/04/10 | 1,135 | 1,136 | 1,133 | 1,136 | 1,400 |
| 2024/04/09 | 1,132 | 1,140 | 1,132 | 1,134 | 700 |
| 2024/04/08 | 1,130 | 1,145 | 1,129 | 1,131 | 3,200 |
| 2024/04/05 | 1,133 | 1,135 | 1,131 | 1,131 | 1,100 |
| 2024/04/04 | 1,134 | 1,145 | 1,133 | 1,133 | 2,400 |
| 2024/04/03 | 1,131 | 1,146 | 1,131 | 1,133 | 900 |
| 2024/04/02 | 1,140 | 1,148 | 1,136 | 1,136 | 900 |
| 2024/04/01 | 1,149 | 1,150 | 1,137 | 1,140 | 4,400 |
| 2024/03/29 | 1,148 | 1,149 | 1,130 | 1,137 | 1,900 |
| 2024/03/28 | 1,150 | 1,155 | 1,143 | 1,152 | 1,600 |
| 2024/03/27 | 1,160 | 1,160 | 1,150 | 1,160 | 2,400 |
| 2024/03/26 | 1,147 | 1,159 | 1,145 | 1,153 | 3,900 |
| 2024/03/25 | 1,151 | 1,155 | 1,138 | 1,147 | 2,800 |
| 2024/03/22 | 1,158 | 1,159 | 1,145 | 1,155 | 3,800 |
| 2024/03/21 | 1,117 | 1,160 | 1,117 | 1,160 | 3,600 |
| 2024/03/19 | 1,110 | 1,120 | 1,110 | 1,113 | 1,200 |
| 2024/03/18 | 1,104 | 1,120 | 1,104 | 1,110 | 4,500 |
| 2024/03/15 | 1,102 | 1,110 | 1,102 | 1,110 | 1,100 |
| 2024/03/14 | 1,105 | 1,106 | 1,103 | 1,103 | 3,900 |
| 2024/03/13 | 1,108 | 1,121 | 1,101 | 1,106 | 1,900 |
| 2024/03/12 | 1,108 | 1,122 | 1,108 | 1,108 | 1,900 |
| 2024/03/11 | 1,118 | 1,138 | 1,118 | 1,118 | 1,000 |
| 2024/03/08 | 1,115 | 1,140 | 1,115 | 1,120 | 1,300 |
| 2024/03/07 | 1,123 | 1,124 | 1,116 | 1,116 | 1,100 |
| 2024/03/06 | 1,108 | 1,131 | 1,108 | 1,127 | 1,700 |
| 2024/03/05 | 1,107 | 1,123 | 1,105 | 1,108 | 900 |
| 2024/03/04 | 1,105 | 1,124 | 1,105 | 1,111 | 800 |
| 2024/03/01 | 1,102 | 1,124 | 1,102 | 1,106 | 1,500 |
| 2024/02/29 | 1,125 | 1,125 | 1,101 | 1,103 | 7,100 |
| 2024/02/28 | 1,121 | 1,128 | 1,112 | 1,125 | 2,400 |
| 2024/02/27 | 1,120 | 1,129 | 1,120 | 1,121 | 1,100 |
| 2024/02/26 | 1,140 | 1,140 | 1,107 | 1,130 | 2,100 |
| 2024/02/22 | 1,102 | 1,144 | 1,102 | 1,133 | 5,900 |
| 2024/02/21 | 1,101 | 1,119 | 1,101 | 1,108 | 1,300 |
| 2024/02/20 | 1,102 | 1,119 | 1,102 | 1,104 | 1,500 |
| 2024/02/19 | 1,101 | 1,115 | 1,099 | 1,102 | 4,000 |
| 2024/02/16 | 1,084 | 1,104 | 1,084 | 1,093 | 3,200 |
| 2024/02/15 | 1,088 | 1,098 | 1,063 | 1,091 | 7,400 |
| 2024/02/14 | 1,061 | 1,095 | 1,055 | 1,095 | 5,300 |
| 2024/02/13 | 1,058 | 1,070 | 1,058 | 1,061 | 9,300 |
| 2024/02/09 | 1,092 | 1,109 | 1,079 | 1,088 | 9,100 |
| 2024/02/08 | 1,121 | 1,127 | 1,113 | 1,122 | 6,400 |
| 2024/02/07 | 1,128 | 1,136 | 1,080 | 1,122 | 3,200 |
| 2024/02/06 | 1,136 | 1,138 | 1,130 | 1,130 | 1,800 |
| 2024/02/05 | 1,135 | 1,140 | 1,131 | 1,140 | 800 |
| 2024/02/02 | 1,131 | 1,157 | 1,127 | 1,138 | 1,200 |
| 2024/02/01 | 1,131 | 1,155 | 1,131 | 1,131 | 1,800 |
| 2024/01/31 | 1,139 | 1,145 | 1,136 | 1,136 | 3,000 |
| 2024/01/30 | 1,134 | 1,144 | 1,132 | 1,139 | 1,600 |
| 2024/01/29 | 1,130 | 1,138 | 1,129 | 1,138 | 2,700 |
| 2024/01/26 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2024/01/25 | 1,115 | 1,122 | 1,115 | 1,117 | 800 |
| 2024/01/24 | 1,116 | 1,126 | 1,115 | 1,115 | 400 |
| 2024/01/23 | 1,120 | 1,131 | 1,114 | 1,116 | 3,100 |
| 2024/01/22 | 1,116 | 1,116 | 1,115 | 1,115 | 500 |
| 2024/01/19 | 1,112 | 1,133 | 1,104 | 1,117 | 1,600 |
| 2024/01/18 | 1,118 | 1,118 | 1,112 | 1,112 | 400 |
| 2024/01/17 | 1,117 | 1,150 | 1,114 | 1,127 | 3,300 |
| 2024/01/16 | 1,118 | 1,118 | 1,112 | 1,117 | 3,300 |
| 2024/01/15 | 1,123 | 1,126 | 1,118 | 1,121 | 1,500 |
| 2024/01/12 | 1,150 | 1,150 | 1,124 | 1,125 | 1,900 |
| 2024/01/11 | 1,132 | 1,151 | 1,132 | 1,148 | 2,500 |
| 2024/01/10 | 1,152 | 1,152 | 1,124 | 1,132 | 1,400 |
| 2024/01/09 | 1,136 | 1,149 | 1,133 | 1,141 | 1,000 |
| 2024/01/05 | 1,140 | 1,153 | 1,123 | 1,138 | 2,000 |
| 2024/01/04 | 1,177 | 1,177 | 1,120 | 1,140 | 15,000 |