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
2026/06/18 1,148 1,148 1,124 1,127 7,500
2026/06/17 1,121 1,173 1,115 1,150 3,700
2026/06/16 1,119 1,123 1,119 1,121 700
2026/06/15 1,131 1,131 1,117 1,125 6,500
2026/06/12 1,137 1,137 1,116 1,116 1,900
2026/06/11 1,135 1,135 1,132 1,132 200
2026/06/10 1,122 1,140 1,122 1,140 300
2026/06/09 1,134 1,136 1,127 1,131 1,400
2026/06/08 1,143 1,145 1,126 1,126 4,400
2026/06/05 1,156 1,163 1,143 1,143 3,400
2026/06/04 1,170 1,170 1,155 1,156 12,300
2026/06/03 1,160 1,176 1,160 1,173 1,500
2026/06/02 1,178 1,182 1,147 1,177 3,200
2026/06/01 1,198 1,198 1,173 1,176 3,200
2026/05/29 1,195 1,203 1,194 1,203 1,800
2026/05/28 1,174 1,195 1,174 1,195 1,300
2026/05/27 1,177 1,177 1,166 1,166 600
2026/05/26 1,166 1,166 1,163 1,166 400
2026/05/25 1,199 1,199 1,132 1,189 3,600
2026/05/22 1,163 1,175 1,139 1,139 4,000
2026/05/21 1,128 1,175 1,111 1,163 5,800
2026/05/20 1,127 1,149 1,127 1,128 5,500
2026/05/19 1,119 1,150 1,118 1,127 25,500
2026/05/18 1,110 1,148 1,072 1,136 72,900
2026/05/15 1,308 1,316 1,237 1,290 13,800
2026/05/14 1,305 1,314 1,289 1,308 5,600
2026/05/13 1,310 1,310 1,307 1,308 800
2026/05/12 1,323 1,323 1,311 1,311 2,400
2026/05/11 1,339 1,350 1,313 1,329 7,000
2026/05/08 1,332 1,360 1,327 1,339 8,600
2026/05/07 1,303 1,339 1,303 1,339 2,200
2026/05/01 1,296 1,308 1,295 1,295 2,400
2026/04/30 1,311 1,311 1,301 1,302 3,800
2026/04/28 1,299 1,320 1,291 1,320 3,100
2026/04/27 1,300 1,300 1,300 1,300 500
2026/04/24 1,291 1,316 1,288 1,291 18,300
2026/04/23 1,313 1,313 1,306 1,310 4,900
2026/04/22 1,317 1,337 1,312 1,315 2,600
2026/04/21 1,328 1,339 1,316 1,319 8,700
2026/04/20 1,360 1,361 1,328 1,328 2,300
2026/04/17 1,351 1,354 1,350 1,351 1,200
2026/04/16 1,352 1,356 1,352 1,356 1,800
2026/04/15 1,355 1,356 1,352 1,355 800
2026/04/14 1,387 1,388 1,353 1,353 2,000
2026/04/13 1,416 1,416 1,355 1,385 2,600
2026/04/10 1,415 1,417 1,395 1,417 2,700
2026/04/09 1,403 1,414 1,397 1,414 1,900
2026/04/08 1,404 1,417 1,400 1,401 3,500
2026/04/07 1,408 1,408 1,403 1,403 700
2026/04/06 1,400 1,418 1,400 1,418 1,700
2026/04/03 1,420 1,420 1,400 1,409 1,900
2026/03/27 1,360 1,380 1,360 1,377 500
2026/03/26 1,353 1,378 1,353 1,373 3,400
2026/03/25 1,373 1,373 1,341 1,341 2,800
2026/03/24 1,363 1,364 1,342 1,364 4,700
2026/03/23 1,377 1,377 1,359 1,362 3,200
2026/03/19 1,379 1,379 1,362 1,367 4,900
2026/03/18 1,357 1,397 1,357 1,397 7,400
2026/03/17 1,322 1,347 1,322 1,347 1,800
2026/03/16 1,306 1,347 1,305 1,347 2,200
2026/03/13 1,323 1,327 1,316 1,316 4,700
2026/03/12 1,345 1,347 1,342 1,347 27,100
2026/03/11 1,375 1,375 1,370 1,375 13,000
2026/03/10 1,346 1,365 1,328 1,360 12,500
2026/03/09 1,306 1,338 1,306 1,327 5,800
2026/03/06 1,360 1,360 1,352 1,355 1,500
2026/03/05 1,353 1,379 1,351 1,371 7,000
2026/03/04 1,401 1,401 1,328 1,328 9,000
2026/03/03 1,420 1,420 1,406 1,406 2,000
2026/03/02 1,424 1,430 1,418 1,418 3,800
2026/02/27 1,430 1,439 1,430 1,436 1,500
2026/02/26 1,441 1,441 1,433 1,434 2,100
2026/02/25 1,441 1,444 1,427 1,430 3,500
2026/02/24 1,449 1,449 1,440 1,440 600
2026/02/20 1,426 1,447 1,425 1,447 3,300
2026/02/19 1,439 1,439 1,419 1,437 2,100
2026/02/18 1,419 1,439 1,415 1,432 5,600
2026/02/17 1,416 1,442 1,410 1,419 9,100
2026/02/16 1,475 1,479 1,415 1,429 15,200
2026/02/13 1,425 1,481 1,425 1,457 7,500
2026/02/12 1,400 1,425 1,400 1,425 3,800
2026/02/10 1,404 1,408 1,398 1,402 1,200
2026/02/09 1,421 1,421 1,391 1,399 2,600
2026/02/06 1,395 1,400 1,391 1,391 1,300
2026/02/05 1,400 1,400 1,391 1,398 6,800
2026/02/04 1,378 1,403 1,378 1,403 5,700
2026/02/03 1,400 1,410 1,400 1,403 1,200
2026/02/02 1,409 1,409 1,397 1,400 3,700
2026/01/30 1,410 1,410 1,407 1,410 1,100
2026/01/29 1,389 1,410 1,389 1,410 4,500
2026/01/28 1,402 1,402 1,385 1,386 2,000
2026/01/27 1,401 1,401 1,398 1,400 600
2026/01/26 1,402 1,402 1,399 1,399 500
2026/01/23 1,397 1,413 1,394 1,411 2,500
2026/01/22 1,385 1,398 1,380 1,397 14,100
2026/01/21 1,385 1,388 1,382 1,382 2,300
2026/01/20 1,410 1,411 1,388 1,388 2,900
2026/01/19 1,395 1,397 1,391 1,397 500
2026/01/16 1,407 1,407 1,392 1,401 2,700
2026/01/15 1,415 1,415 1,402 1,407 5,400
2026/01/14 1,439 1,440 1,415 1,415 1,800
2026/01/13 1,438 1,439 1,436 1,439 12,900
2026/01/09 1,394 1,439 1,382 1,439 8,100
2026/01/08 1,390 1,392 1,381 1,388 2,700
2026/01/07 1,407 1,407 1,378 1,388 5,200
2026/01/06 1,411 1,423 1,409 1,411 2,700
2026/01/05 1,422 1,440 1,410 1,413 17,000

このページの先頭へ