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
2025/06/13 982 982 981 981 500
2025/06/12 986 986 981 981 1,600
2025/06/11 990 990 985 986 1,900
2025/06/10 984 988 984 986 1,200
2025/06/09 987 989 984 984 1,800
2025/06/06 981 990 981 981 1,600
2025/06/05 988 988 986 988 700
2025/06/04 991 995 984 990 1,700
2025/06/03 988 988 977 988 1,300
2025/06/02 989 989 972 977 8,100
2025/05/30 986 992 986 987 1,700
2025/05/29 986 995 986 993 2,000
2025/05/28 980 985 980 982 1,700
2025/05/27 973 983 973 980 1,200
2025/05/26 980 986 967 974 6,400
2025/05/23 990 991 980 980 1,400
2025/05/22 978 984 978 984 600
2025/05/21 979 986 977 983 3,500
2025/05/20 997 997 987 994 5,700
2025/05/19 977 998 977 987 4,400
2025/05/16 962 986 962 969 27,100
2025/05/15 1,052 1,094 1,013 1,023 72,400
2025/05/14 1,078 1,080 1,052 1,052 3,900
2025/05/13 1,080 1,080 1,072 1,080 2,700
2025/05/12 1,074 1,083 1,072 1,080 4,900
2025/05/09 1,060 1,069 1,060 1,068 2,900
2025/05/08 1,064 1,071 1,048 1,057 9,800
2025/05/07 1,046 1,072 1,022 1,058 38,800
2025/05/02 1,017 1,047 1,000 1,038 39,800
2025/05/01 1,026 1,066 992 1,009 55,000
2025/04/30 1,002 1,072 987 1,032 108,000
2025/04/28 1,003 1,089 985 999 86,400
2025/04/25 984 1,060 970 1,002 22,600
2025/04/24 993 1,088 965 982 92,400
2025/04/23 983 994 980 988 2,500
2025/04/22 983 983 978 978 1,000
2025/04/21 986 987 979 983 2,600
2025/04/18 991 992 980 987 1,300
2025/04/17 986 986 976 976 1,100
2025/04/16 973 1,001 970 986 3,100
2025/04/15 980 985 980 984 2,900
2025/04/14 980 985 980 980 4,100
2025/04/11 945 960 944 960 1,800
2025/04/10 957 957 937 950 1,300
2025/04/09 920 920 904 910 3,400
2025/04/08 912 957 896 923 6,200
2025/04/07 900 912 856 882 20,400
2025/04/04 953 955 923 945 12,700
2025/04/03 950 978 950 978 4,400
2025/04/02 986 986 965 977 4,800
2025/04/01 997 997 981 989 3,200
2025/03/31 1,006 1,006 994 996 5,600
2025/03/28 1,000 1,016 998 1,004 9,700
2025/03/27 1,010 1,010 1,002 1,010 1,700
2025/03/26 1,010 1,012 1,000 1,011 5,500
2025/03/25 1,012 1,019 1,004 1,005 3,600
2025/03/24 992 1,023 987 1,012 31,900
2025/03/21 941 947 941 947 5,600
2025/03/19 935 943 935 941 1,900
2025/03/18 940 944 933 938 4,400
2025/03/17 948 950 930 934 10,400
2025/03/14 936 940 925 938 1,900
2025/03/13 938 941 926 931 700
2025/03/12 928 938 925 938 1,800
2025/03/11 915 932 915 929 36,300
2025/03/10 940 961 935 938 6,200
2025/03/07 923 939 923 930 4,600
2025/03/06 925 928 923 924 2,200
2025/03/05 917 926 917 924 4,100
2025/03/04 919 921 916 916 1,800
2025/03/03 924 924 916 919 5,100
2025/02/28 921 922 917 922 7,300
2025/02/27 921 927 919 920 4,900
2025/02/26 926 927 919 920 1,400
2025/02/25 919 926 919 926 800
2025/02/21 921 931 919 919 2,700
2025/02/20 921 922 921 921 1,400
2025/02/19 928 928 917 927 1,600
2025/02/18 918 928 918 928 400
2025/02/17 922 931 907 918 6,600
2025/02/14 923 935 916 922 7,000
2025/02/13 917 928 913 922 3,600
2025/02/12 918 918 916 917 3,500
2025/02/10 910 911 908 911 3,200
2025/02/07 910 911 905 905 2,200
2025/02/06 901 907 901 903 5,100
2025/02/05 904 909 904 906 3,200
2025/02/04 915 915 912 912 500
2025/02/03 908 915 908 915 800
2025/01/31 918 918 899 904 5,300
2025/01/30 910 917 910 916 1,200
2025/01/29 909 910 896 910 4,100
2025/01/28 905 910 905 908 700
2025/01/27 899 905 897 903 1,200
2025/01/24 891 894 890 894 1,600
2025/01/23 890 890 884 885 3,200
2025/01/22 890 890 890 890 1,700
2025/01/21 892 893 890 893 1,000
2025/01/20 890 892 888 892 400
2025/01/17 888 890 888 890 300
2025/01/16 893 894 888 888 1,700
2025/01/15 892 894 892 894 700
2025/01/14 897 897 888 897 15,200
2025/01/10 896 899 896 898 2,900
2025/01/09 907 907 897 897 3,500
2025/01/08 908 908 907 907 600
2025/01/07 908 909 905 908 1,100
2025/01/06 919 919 908 908 17,300

このページの先頭へ