9145 (株)ビーイングホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,660 | 2,694 | 2,643 | 2,683 | 6,800 | 2,683 |
| 2025-05-21 | 2,698 | 2,698 | 2,650 | 2,660 | 9,100 | 2,660 |
| 2025-05-20 | 2,688 | 2,739 | 2,686 | 2,700 | 8,300 | 2,700 |
| 2025-05-19 | 2,695 | 2,730 | 2,650 | 2,688 | 8,700 | 2,688 |
| 2025-05-16 | 2,749 | 2,749 | 2,628 | 2,695 | 8,400 | 2,695 |
| 2025-05-15 | 2,610 | 2,770 | 2,610 | 2,760 | 41,300 | 2,760 |
| 2025-05-14 | 2,641 | 2,666 | 2,640 | 2,660 | 1,900 | 2,660 |
| 2025-05-13 | 2,674 | 2,674 | 2,620 | 2,632 | 4,800 | 2,632 |
| 2025-05-12 | 2,656 | 2,680 | 2,643 | 2,651 | 1,200 | 2,651 |
| 2025-05-09 | 2,647 | 2,649 | 2,618 | 2,641 | 1,300 | 2,641 |
| 2025-05-08 | 2,583 | 2,687 | 2,575 | 2,613 | 4,500 | 2,613 |
| 2025-05-07 | 2,580 | 2,650 | 2,555 | 2,609 | 12,600 | 2,609 |
| 2025-05-02 | 2,590 | 2,598 | 2,556 | 2,590 | 1,400 | 2,590 |
| 2025-05-01 | 2,600 | 2,627 | 2,542 | 2,582 | 8,500 | 2,582 |
| 2025-04-30 | 2,591 | 2,600 | 2,562 | 2,596 | 1,900 | 2,596 |
| 2025-04-28 | 2,557 | 2,593 | 2,557 | 2,592 | 1,600 | 2,592 |
| 2025-04-25 | 2,611 | 2,637 | 2,562 | 2,586 | 2,700 | 2,586 |
| 2025-04-24 | 2,629 | 2,653 | 2,536 | 2,640 | 7,000 | 2,640 |
| 2025-04-23 | 2,655 | 2,664 | 2,586 | 2,664 | 4,800 | 2,664 |
| 2025-04-22 | 2,616 | 2,619 | 2,581 | 2,613 | 1,300 | 2,613 |
| 2025-04-21 | 2,617 | 2,617 | 2,552 | 2,615 | 3,200 | 2,615 |
| 2025-04-18 | 2,625 | 2,629 | 2,579 | 2,617 | 4,200 | 2,617 |
| 2025-04-17 | 2,569 | 2,578 | 2,501 | 2,575 | 2,600 | 2,575 |
| 2025-04-16 | 2,570 | 2,589 | 2,503 | 2,570 | 5,600 | 2,570 |
| 2025-04-15 | 2,497 | 2,572 | 2,489 | 2,570 | 6,800 | 2,570 |
| 2025-04-14 | 2,405 | 2,484 | 2,405 | 2,481 | 5,000 | 2,481 |
| 2025-04-11 | 2,350 | 2,395 | 2,350 | 2,395 | 2,200 | 2,395 |
| 2025-04-10 | 2,399 | 2,482 | 2,353 | 2,400 | 10,000 | 2,400 |
| 2025-04-09 | 2,349 | 2,394 | 2,319 | 2,393 | 4,900 | 2,393 |
| 2025-04-08 | 2,400 | 2,453 | 2,388 | 2,399 | 16,300 | 2,399 |
| 2025-04-07 | 2,380 | 2,430 | 2,320 | 2,418 | 11,100 | 2,418 |
| 2025-04-04 | 2,473 | 2,570 | 2,400 | 2,459 | 9,700 | 2,459 |
| 2025-04-03 | 2,508 | 2,538 | 2,500 | 2,530 | 4,000 | 2,530 |
| 2025-04-02 | 2,565 | 2,565 | 2,502 | 2,547 | 4,700 | 2,547 |
| 2025-04-01 | 2,528 | 2,566 | 2,525 | 2,550 | 3,300 | 2,550 |
| 2025-03-31 | 2,542 | 2,560 | 2,500 | 2,559 | 4,000 | 2,559 |
| 2025-03-28 | 2,525 | 2,550 | 2,500 | 2,542 | 2,700 | 2,542 |
| 2025-03-27 | 2,500 | 2,570 | 2,500 | 2,525 | 6,200 | 2,525 |
| 2025-03-26 | 2,480 | 2,490 | 2,477 | 2,489 | 2,000 | 2,489 |
| 2025-03-25 | 2,506 | 2,506 | 2,454 | 2,477 | 9,600 | 2,477 |
| 2025-03-24 | 2,518 | 2,518 | 2,506 | 2,515 | 3,500 | 2,515 |
| 2025-03-21 | 2,511 | 2,537 | 2,510 | 2,520 | 4,800 | 2,520 |
| 2025-03-19 | 2,511 | 2,538 | 2,492 | 2,513 | 4,900 | 2,513 |
| 2025-03-18 | 2,532 | 2,538 | 2,500 | 2,530 | 8,400 | 2,530 |
| 2025-03-17 | 2,520 | 2,535 | 2,465 | 2,519 | 14,800 | 2,519 |
| 2025-03-14 | 2,485 | 2,520 | 2,485 | 2,520 | 1,000 | 2,520 |
| 2025-03-13 | 2,500 | 2,535 | 2,485 | 2,528 | 1,400 | 2,528 |
| 2025-03-12 | 2,502 | 2,539 | 2,490 | 2,515 | 2,100 | 2,515 |
| 2025-03-11 | 2,535 | 2,552 | 2,460 | 2,539 | 5,000 | 2,539 |
| 2025-03-10 | 2,570 | 2,570 | 2,536 | 2,536 | 2,100 | 2,536 |
| 2025-03-07 | 2,540 | 2,579 | 2,540 | 2,570 | 3,100 | 2,570 |
| 2025-03-06 | 2,588 | 2,589 | 2,541 | 2,570 | 3,100 | 2,570 |
| 2025-03-05 | 2,560 | 2,589 | 2,560 | 2,587 | 1,800 | 2,587 |
| 2025-03-04 | 2,526 | 2,575 | 2,504 | 2,560 | 3,500 | 2,560 |
| 2025-03-03 | 2,515 | 2,550 | 2,500 | 2,526 | 8,300 | 2,526 |
| 2025-02-28 | 2,512 | 2,562 | 2,476 | 2,515 | 4,800 | 2,515 |
| 2025-02-27 | 2,510 | 2,580 | 2,500 | 2,580 | 2,700 | 2,580 |
| 2025-02-26 | 2,537 | 2,569 | 2,499 | 2,557 | 7,300 | 2,557 |
| 2025-02-25 | 2,522 | 2,618 | 2,520 | 2,587 | 9,200 | 2,587 |
| 2025-02-21 | 2,600 | 2,615 | 2,561 | 2,570 | 3,800 | 2,570 |
| 2025-02-20 | 2,610 | 2,621 | 2,591 | 2,620 | 1,300 | 2,620 |
| 2025-02-19 | 2,549 | 2,610 | 2,511 | 2,610 | 7,300 | 2,610 |
| 2025-02-18 | 2,620 | 2,630 | 2,559 | 2,561 | 8,700 | 2,561 |
| 2025-02-17 | 2,648 | 2,669 | 2,600 | 2,605 | 24,000 | 2,605 |
| 2025-02-14 | 2,500 | 2,598 | 2,464 | 2,598 | 17,200 | 2,598 |
| 2025-02-13 | 2,465 | 2,501 | 2,430 | 2,455 | 6,300 | 2,455 |
| 2025-02-12 | 2,437 | 2,465 | 2,401 | 2,465 | 5,700 | 2,465 |
| 2025-02-10 | 2,371 | 2,440 | 2,360 | 2,434 | 6,100 | 2,434 |
| 2025-02-07 | 2,352 | 2,381 | 2,350 | 2,360 | 1,900 | 2,360 |
| 2025-02-06 | 2,362 | 2,362 | 2,342 | 2,358 | 800 | 2,358 |
| 2025-02-05 | 2,350 | 2,362 | 2,342 | 2,362 | 400 | 2,362 |
| 2025-02-04 | 2,342 | 2,363 | 2,342 | 2,363 | 300 | 2,363 |
| 2025-02-03 | 2,351 | 2,360 | 2,340 | 2,340 | 1,600 | 2,340 |
| 2025-01-31 | 2,350 | 2,364 | 2,340 | 2,361 | 2,000 | 2,361 |
| 2025-01-30 | 2,350 | 2,377 | 2,335 | 2,350 | 2,500 | 2,350 |
| 2025-01-29 | 2,336 | 2,355 | 2,336 | 2,350 | 1,200 | 2,350 |
| 2025-01-28 | 2,333 | 2,350 | 2,330 | 2,339 | 1,500 | 2,339 |
| 2025-01-27 | 2,353 | 2,353 | 2,335 | 2,335 | 2,100 | 2,335 |
| 2025-01-24 | 2,338 | 2,360 | 2,338 | 2,338 | 1,000 | 2,338 |
| 2025-01-23 | 2,335 | 2,399 | 2,335 | 2,338 | 1,800 | 2,338 |
| 2025-01-22 | 2,357 | 2,371 | 2,346 | 2,346 | 1,500 | 2,346 |
| 2025-01-21 | 2,352 | 2,367 | 2,334 | 2,367 | 900 | 2,367 |
| 2025-01-20 | 2,377 | 2,377 | 2,327 | 2,370 | 2,200 | 2,370 |
| 2025-01-17 | 2,370 | 2,370 | 2,323 | 2,340 | 2,300 | 2,340 |
| 2025-01-16 | 2,410 | 2,410 | 2,353 | 2,378 | 4,200 | 2,378 |
| 2025-01-15 | 2,373 | 2,450 | 2,370 | 2,435 | 9,200 | 2,435 |
| 2025-01-14 | 2,370 | 2,370 | 2,335 | 2,343 | 1,300 | 2,343 |
| 2025-01-10 | 2,369 | 2,369 | 2,351 | 2,361 | 1,200 | 2,361 |
| 2025-01-09 | 2,371 | 2,371 | 2,331 | 2,364 | 1,500 | 2,364 |
| 2025-01-08 | 2,376 | 2,376 | 2,343 | 2,370 | 2,100 | 2,370 |
| 2025-01-07 | 2,376 | 2,376 | 2,352 | 2,376 | 1,900 | 2,376 |
| 2025-01-06 | 2,379 | 2,379 | 2,351 | 2,376 | 3,300 | 2,376 |
分割・併合履歴 ： なし