9145 (株)ビーイングホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,595 | 2,595 | 2,595 | 2,595 | 300 | 2,595 |
| 2024-04-25 | 2,579 | 2,599 | 2,579 | 2,599 | 500 | 2,599 |
| 2024-04-24 | 2,549 | 2,570 | 2,549 | 2,570 | 800 | 2,570 |
| 2024-04-23 | 2,550 | 2,550 | 2,501 | 2,541 | 2,300 | 2,541 |
| 2024-04-22 | 2,570 | 2,585 | 2,521 | 2,521 | 2,100 | 2,521 |
| 2024-04-19 | 2,600 | 2,600 | 2,490 | 2,568 | 23,100 | 2,568 |
| 2024-04-18 | 2,613 | 2,613 | 2,585 | 2,589 | 2,500 | 2,589 |
| 2024-04-17 | 2,700 | 2,700 | 2,630 | 2,630 | 3,000 | 2,630 |
| 2024-04-16 | 2,729 | 2,729 | 2,682 | 2,682 | 600 | 2,682 |
| 2024-04-15 | 2,701 | 2,738 | 2,700 | 2,730 | 2,500 | 2,730 |
| 2024-04-12 | 2,673 | 2,730 | 2,673 | 2,710 | 2,500 | 2,710 |
| 2024-04-11 | 2,721 | 2,738 | 2,687 | 2,687 | 600 | 2,687 |
| 2024-04-10 | 2,739 | 2,740 | 2,739 | 2,740 | 300 | 2,740 |
| 2024-04-09 | 2,664 | 2,725 | 2,664 | 2,725 | 1,200 | 2,725 |
| 2024-04-08 | 2,700 | 2,720 | 2,680 | 2,701 | 2,200 | 2,701 |
| 2024-04-05 | 2,650 | 2,710 | 2,650 | 2,660 | 700 | 2,660 |
| 2024-04-04 | 2,712 | 2,712 | 2,640 | 2,650 | 3,400 | 2,650 |
| 2024-04-03 | 2,700 | 2,700 | 2,650 | 2,672 | 1,700 | 2,672 |
| 2024-04-02 | 2,718 | 2,718 | 2,668 | 2,668 | 2,500 | 2,668 |
| 2024-04-01 | 2,754 | 2,798 | 2,732 | 2,732 | 2,900 | 2,732 |
| 2024-03-29 | 2,680 | 2,793 | 2,641 | 2,784 | 9,900 | 2,784 |
| 2024-03-28 | 2,700 | 2,700 | 2,640 | 2,680 | 4,800 | 2,680 |
| 2024-03-27 | 2,552 | 2,750 | 2,516 | 2,748 | 8,200 | 2,748 |
| 2024-03-26 | 2,525 | 2,539 | 2,525 | 2,525 | 2,700 | 2,525 |
| 2024-03-25 | 2,579 | 2,579 | 2,525 | 2,534 | 5,100 | 2,534 |
| 2024-03-22 | 2,592 | 2,592 | 2,550 | 2,573 | 4,100 | 2,573 |
| 2024-03-21 | 2,615 | 2,628 | 2,591 | 2,592 | 2,700 | 2,592 |
| 2024-03-19 | 2,620 | 2,637 | 2,599 | 2,628 | 3,000 | 2,628 |
| 2024-03-18 | 2,575 | 2,629 | 2,556 | 2,570 | 3,400 | 2,570 |
| 2024-03-15 | 2,611 | 2,642 | 2,600 | 2,600 | 2,600 | 2,600 |
| 2024-03-14 | 2,636 | 2,647 | 2,567 | 2,611 | 1,500 | 2,611 |
| 2024-03-13 | 2,580 | 2,698 | 2,530 | 2,636 | 7,800 | 2,636 |
| 2024-03-12 | 2,580 | 2,580 | 2,525 | 2,550 | 1,300 | 2,550 |
| 2024-03-11 | 2,606 | 2,606 | 2,551 | 2,580 | 4,700 | 2,580 |
| 2024-03-08 | 2,605 | 2,659 | 2,603 | 2,649 | 2,400 | 2,649 |
| 2024-03-07 | 2,660 | 2,690 | 2,604 | 2,604 | 3,100 | 2,604 |
| 2024-03-06 | 2,645 | 2,698 | 2,645 | 2,649 | 2,100 | 2,649 |
| 2024-03-05 | 2,610 | 2,649 | 2,591 | 2,634 | 4,900 | 2,634 |
| 2024-03-04 | 2,605 | 2,619 | 2,553 | 2,619 | 5,000 | 2,619 |
| 2024-03-01 | 2,724 | 2,725 | 2,600 | 2,630 | 7,100 | 2,630 |
| 2024-02-29 | 2,595 | 2,751 | 2,555 | 2,700 | 6,200 | 2,700 |
| 2024-02-28 | 2,544 | 2,595 | 2,524 | 2,595 | 4,400 | 2,595 |
| 2024-02-27 | 2,602 | 2,622 | 2,553 | 2,563 | 4,700 | 2,563 |
| 2024-02-26 | 2,635 | 2,661 | 2,604 | 2,632 | 2,400 | 2,632 |
| 2024-02-22 | 2,616 | 2,656 | 2,528 | 2,651 | 11,900 | 2,651 |
| 2024-02-21 | 2,678 | 2,678 | 2,620 | 2,622 | 4,200 | 2,622 |
| 2024-02-20 | 2,720 | 2,720 | 2,636 | 2,693 | 2,900 | 2,693 |
| 2024-02-19 | 2,693 | 2,704 | 2,613 | 2,695 | 9,500 | 2,695 |
| 2024-02-16 | 2,701 | 2,736 | 2,640 | 2,693 | 9,100 | 2,693 |
| 2024-02-15 | 2,712 | 2,762 | 2,639 | 2,742 | 18,900 | 2,742 |
| 2024-02-14 | 2,837 | 2,949 | 2,656 | 2,735 | 25,600 | 2,735 |
| 2024-02-13 | 2,882 | 2,914 | 2,853 | 2,853 | 2,600 | 2,853 |
| 2024-02-09 | 2,923 | 2,934 | 2,871 | 2,871 | 4,400 | 2,871 |
| 2024-02-08 | 2,900 | 2,936 | 2,900 | 2,915 | 1,300 | 2,915 |
| 2024-02-07 | 2,880 | 2,956 | 2,880 | 2,914 | 4,300 | 2,914 |
| 2024-02-06 | 2,951 | 2,963 | 2,859 | 2,930 | 7,800 | 2,930 |
| 2024-02-05 | 2,860 | 2,950 | 2,860 | 2,949 | 7,700 | 2,949 |
| 2024-02-02 | 2,808 | 2,869 | 2,808 | 2,836 | 3,800 | 2,836 |
| 2024-02-01 | 2,850 | 2,897 | 2,807 | 2,830 | 2,600 | 2,830 |
| 2024-01-31 | 2,781 | 2,879 | 2,780 | 2,872 | 8,700 | 2,872 |
| 2024-01-30 | 2,869 | 2,869 | 2,805 | 2,807 | 8,600 | 2,807 |
| 2024-01-29 | 2,950 | 2,950 | 2,890 | 2,895 | 900 | 2,895 |
| 2024-01-26 | 2,830 | 2,917 | 2,830 | 2,915 | 7,000 | 2,915 |
| 2024-01-25 | 2,812 | 2,856 | 2,802 | 2,830 | 2,800 | 2,830 |
| 2024-01-24 | 2,863 | 2,863 | 2,776 | 2,812 | 9,300 | 2,812 |
| 2024-01-23 | 2,901 | 2,907 | 2,822 | 2,861 | 9,200 | 2,861 |
| 2024-01-22 | 2,883 | 2,910 | 2,855 | 2,900 | 5,000 | 2,900 |
| 2024-01-19 | 2,900 | 2,970 | 2,861 | 2,873 | 8,700 | 2,873 |
| 2024-01-18 | 2,868 | 2,909 | 2,850 | 2,900 | 4,500 | 2,900 |
| 2024-01-17 | 2,907 | 2,919 | 2,840 | 2,850 | 10,900 | 2,850 |
| 2024-01-16 | 2,930 | 2,930 | 2,852 | 2,904 | 6,400 | 2,904 |
| 2024-01-15 | 2,917 | 2,968 | 2,900 | 2,909 | 9,900 | 2,909 |
| 2024-01-12 | 2,970 | 3,075 | 2,889 | 2,924 | 25,700 | 2,924 |
| 2024-01-11 | 3,170 | 3,170 | 2,951 | 2,951 | 32,900 | 2,951 |
| 2024-01-10 | 2,985 | 3,240 | 2,985 | 3,240 | 59,200 | 3,240 |
| 2024-01-09 | 2,960 | 2,994 | 2,911 | 2,964 | 15,200 | 2,964 |
| 2024-01-05 | 2,948 | 3,025 | 2,904 | 2,962 | 10,700 | 2,962 |
| 2024-01-04 | 2,763 | 2,998 | 2,685 | 2,998 | 57,400 | 2,998 |
分割・併合履歴 ： なし
