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
2024-03-282,7002,7002,6402,6804,8002,680
2024-03-272,5522,7502,5162,7488,2002,748
2024-03-262,5252,5392,5252,5252,7002,525
2024-03-252,5792,5792,5252,5345,1002,534
2024-03-222,5922,5922,5502,5734,1002,573
2024-03-212,6152,6282,5912,5922,7002,592
2024-03-192,6202,6372,5992,6283,0002,628
2024-03-182,5752,6292,5562,5703,4002,570
2024-03-152,6112,6422,6002,6002,6002,600
2024-03-142,6362,6472,5672,6111,5002,611
2024-03-132,5802,6982,5302,6367,8002,636
2024-03-122,5802,5802,5252,5501,3002,550
2024-03-112,6062,6062,5512,5804,7002,580
2024-03-082,6052,6592,6032,6492,4002,649
2024-03-072,6602,6902,6042,6043,1002,604
2024-03-062,6452,6982,6452,6492,1002,649
2024-03-052,6102,6492,5912,6344,9002,634
2024-03-042,6052,6192,5532,6195,0002,619
2024-03-012,7242,7252,6002,6307,1002,630
2024-02-292,5952,7512,5552,7006,2002,700
2024-02-282,5442,5952,5242,5954,4002,595
2024-02-272,6022,6222,5532,5634,7002,563
2024-02-262,6352,6612,6042,6322,4002,632
2024-02-222,6162,6562,5282,65111,9002,651
2024-02-212,6782,6782,6202,6224,2002,622
2024-02-202,7202,7202,6362,6932,9002,693
2024-02-192,6932,7042,6132,6959,5002,695
2024-02-162,7012,7362,6402,6939,1002,693
2024-02-152,7122,7622,6392,74218,9002,742
2024-02-142,8372,9492,6562,73525,6002,735
2024-02-132,8822,9142,8532,8532,6002,853
2024-02-092,9232,9342,8712,8714,4002,871
2024-02-082,9002,9362,9002,9151,3002,915
2024-02-072,8802,9562,8802,9144,3002,914
2024-02-062,9512,9632,8592,9307,8002,930
2024-02-052,8602,9502,8602,9497,7002,949
2024-02-022,8082,8692,8082,8363,8002,836
2024-02-012,8502,8972,8072,8302,6002,830
2024-01-312,7812,8792,7802,8728,7002,872
2024-01-302,8692,8692,8052,8078,6002,807
2024-01-292,9502,9502,8902,8959002,895
2024-01-262,8302,9172,8302,9157,0002,915
2024-01-252,8122,8562,8022,8302,8002,830
2024-01-242,8632,8632,7762,8129,3002,812
2024-01-232,9012,9072,8222,8619,2002,861
2024-01-222,8832,9102,8552,9005,0002,900
2024-01-192,9002,9702,8612,8738,7002,873
2024-01-182,8682,9092,8502,9004,5002,900
2024-01-172,9072,9192,8402,85010,9002,850
2024-01-162,9302,9302,8522,9046,4002,904
2024-01-152,9172,9682,9002,9099,9002,909
2024-01-122,9703,0752,8892,92425,7002,924
2024-01-113,1703,1702,9512,95132,9002,951
2024-01-102,9853,2402,9853,24059,2003,240
2024-01-092,9602,9942,9112,96415,2002,964
2024-01-052,9483,0252,9042,96210,7002,962
2024-01-042,7632,9982,6852,99857,4002,998

分割・併合履歴 : なし