1. HOME >
  2. 株価時系列 >
  3. 9145 >
  4. 2021年

9145 (株)ビーイングホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2222,2802,1122,18743,2002,187
2021-12-292,1362,3002,1272,22656,0002,226
2021-12-282,0292,1502,0142,14747,4002,147
2021-12-272,0022,0201,9591,97917,1001,979
2021-12-242,0352,0931,9912,01526,6002,015
2021-12-231,9642,0371,9462,02519,4002,025
2021-12-221,9001,9801,8951,94119,7001,941
2021-12-211,8861,9051,8411,88916,5001,889
2021-12-201,9171,9241,8241,88537,2001,885
2021-12-171,9891,9911,8851,93760,9001,937
2021-12-162,0402,0852,0002,01221,0002,012
2021-12-152,0032,0601,9512,01228,2002,012
2021-12-142,0482,1191,9712,01448,9002,014
2021-12-132,1222,1931,9852,05081,5002,050
2021-12-102,1282,1442,0882,11333,0002,113
2021-12-091,9802,1791,9442,149101,8002,149
2021-12-082,0152,0201,9501,96423,9001,964
2021-12-071,9141,9781,8501,97561,4001,975
2021-12-062,0202,0201,7611,834190,9001,834
2021-12-032,0202,0361,9492,032109,1002,032
2021-12-021,8141,9531,7841,944118,8001,944
2021-12-011,8251,8301,7521,81453,2001,814
2021-11-301,7441,8471,7441,77958,1001,779
2021-11-291,6871,8491,6831,742104,4001,742
2021-11-261,7431,7701,7051,72344,5001,723
2021-11-251,6651,7501,6611,74647,3001,746
2021-11-241,6811,6811,6251,66433,6001,664
2021-11-221,6981,6981,6651,69021,1001,690
2021-11-191,6451,6931,6411,68635,7001,686
2021-11-181,6141,6451,6081,64524,1001,645
2021-11-171,6651,6751,6131,61431,9001,614
2021-11-161,6481,6851,6271,68250,6001,682
2021-11-151,6481,6481,5801,60273,0001,602
2021-11-121,5461,6301,5401,56863,5001,568
2021-11-111,5551,5551,5251,54310,4001,543
2021-11-101,5651,5671,5491,5548,2001,554
2021-11-091,5391,5541,5321,55410,1001,554
2021-11-081,5661,5661,5381,5448,7001,544
2021-11-051,5661,5661,5251,53112,5001,531
2021-11-041,5841,5841,5341,56719,5001,567
2021-11-021,5881,5881,5611,57711,4001,577
2021-11-011,5301,5781,5301,56814,5001,568
2021-10-291,5281,5321,5121,5248,0001,524
2021-10-281,5281,5381,5191,5364,7001,536
2021-10-271,5281,5311,5101,52823,5001,528
2021-10-261,5751,5621,5351,54313,7001,543
2021-10-251,5751,5751,5351,54026,9001,540
2021-10-221,5961,6001,5781,58611,0001,586
2021-10-211,6321,6461,5661,59940,1001,599
2021-10-201,6741,6801,6381,64415,4001,644
2021-10-191,6231,6701,6231,66416,4001,664
2021-10-181,6301,6361,6201,62612,3001,626
2021-10-151,6321,6401,6141,62512,7001,625
2021-10-141,6301,6301,6051,6109,7001,610
2021-10-131,5971,6401,5891,62916,9001,629
2021-10-121,6371,6371,5921,59821,8001,598
2021-10-111,6481,6571,6301,63720,4001,637
2021-10-081,6271,6521,6181,63924,0001,639
2021-10-071,5981,6711,5981,61628,1001,616
2021-10-061,6001,6481,5751,59527,3001,595
2021-10-051,6111,6111,5611,59247,7001,592
2021-10-041,7001,7001,5951,62538,7001,625
2021-10-011,6711,6951,6581,69026,1001,690
2021-09-301,6811,7101,6611,69033,5001,690
2021-09-291,6401,7141,6171,67434,9001,674
2021-09-281,6641,6731,6181,64026,4001,640
2021-09-271,6401,6671,6261,64924,0001,649
2021-09-241,5991,6261,5801,62537,9001,625
2021-09-221,5721,6071,5601,58626,2001,586
2021-09-211,5561,6091,5331,58672,6001,586
2021-09-171,6401,6871,6011,62360,4001,623
2021-09-161,7601,7701,6141,651216,2001,651
2021-09-151,5581,5821,5581,57527,6001,575
2021-09-141,5311,5591,5311,55820,8001,558
2021-09-131,5051,5421,5051,52824,2001,528
2021-09-101,5001,5211,4901,50323,7001,503
2021-09-091,4771,5031,4771,49118,6001,491
2021-09-081,4601,4801,4601,4777,4001,477
2021-09-071,4791,4911,4601,47219,2001,472
2021-09-061,5121,5121,4781,48217,0001,482
2021-09-031,5151,5151,4781,48815,9001,488
2021-09-021,5411,5411,4801,48522,7001,485
2021-09-011,4951,5211,4871,50126,4001,501
2021-08-311,4591,4881,4421,48034,7001,480
2021-08-301,4491,4491,4231,42914,2001,429
2021-08-271,4271,4451,4191,4307,8001,430
2021-08-261,4521,4591,4281,43019,3001,430
2021-08-251,4741,4741,4511,4633,7001,463
2021-08-241,4331,4671,4331,46610,2001,466
2021-08-231,4201,4481,4161,4319,3001,431
2021-08-201,4251,4351,4071,41818,1001,418
2021-08-191,4541,4541,4141,41617,9001,416
2021-08-181,4401,4571,4201,44324,4001,443
2021-08-171,4831,4831,4301,43334,8001,433
2021-08-161,5811,5841,4561,49550,9001,495
2021-08-131,5241,5851,5001,541110,4001,541
2021-08-121,4901,5201,4771,49720,3001,497
2021-08-111,4941,4991,4731,49012,9001,490
2021-08-101,4811,4961,4711,4824,6001,482
2021-08-061,4961,4961,4391,48911,8001,489
2021-08-051,4991,5031,4691,49413,9001,494
2021-08-041,5191,5191,4951,50510,1001,505
2021-08-031,5031,5171,4901,5116,3001,511
2021-08-021,4801,5051,4571,50316,8001,503
2021-07-301,5131,5181,4521,47425,3001,474
2021-07-291,4671,5041,4671,50417,6001,504
2021-07-281,4821,4821,4521,46712,7001,467
2021-07-271,4631,4901,4631,48212,4001,482
2021-07-261,4511,4951,4511,46318,4001,463
2021-07-211,4221,4641,4221,44912,4001,449
2021-07-201,4321,4491,4161,42210,5001,422
2021-07-191,4441,4651,4411,45913,4001,459
2021-07-161,4251,4641,4201,46312,0001,463
2021-07-151,4571,4571,4301,4305,6001,430
2021-07-141,4501,4501,4401,4444,1001,444
2021-07-131,4401,4641,4401,4598,2001,459
2021-07-121,4241,4561,4241,4376,3001,437
2021-07-091,3981,4241,3901,41819,0001,418
2021-07-081,4241,4241,4021,40914,8001,409
2021-07-071,4331,4351,4231,4265,4001,426
2021-07-061,4561,4561,4321,4332,9001,433
2021-07-051,4511,4601,4281,43713,0001,437
2021-07-021,4511,4581,4331,44210,6001,442
2021-07-011,4771,4791,4521,4526,2001,452
2021-06-301,4751,4921,4581,47411,4001,474
2021-06-291,4781,5241,4711,47322,6001,473
2021-06-281,4651,4741,4401,46919,2001,469
2021-06-251,4091,4351,4031,43511,9001,435
2021-06-241,4201,4291,3961,40815,9001,408
2021-06-231,4361,4451,4281,4298,9001,429
2021-06-221,4171,4321,4101,43216,0001,432
2021-06-211,4001,4081,3841,39737,3001,397
2021-06-181,4561,4661,4211,42729,9001,427
2021-06-171,4561,4771,4481,46718,3001,467
2021-06-161,4581,4691,4511,45911,9001,459
2021-06-151,4721,4831,4601,4657,7001,465
2021-06-141,4621,5091,4591,47418,0001,474
2021-06-111,4361,4711,4361,46227,4001,462
2021-06-101,4461,4671,4441,45213,1001,452
2021-06-091,4601,4601,4361,44811,8001,448
2021-06-081,4671,4671,4481,4509,0001,450
2021-06-071,4711,4851,4501,45022,6001,450
2021-06-041,4681,4761,4611,4678,8001,467
2021-06-031,4891,4891,4691,46911,1001,469
2021-06-021,4971,4971,4671,47213,0001,472
2021-06-011,4901,4991,4691,49019,3001,490
2021-05-311,4801,4861,4731,47311,1001,473
2021-05-281,4771,4821,4611,46516,1001,465
2021-05-271,4901,4911,4541,45526,8001,455
2021-05-261,5131,5241,4851,49019,1001,490
2021-05-251,4901,5291,4891,51340,2001,513
2021-05-241,4731,4921,4651,48314,0001,483
2021-05-211,4801,4911,4631,47315,3001,473
2021-05-201,4551,4991,4551,48316,9001,483
2021-05-191,4591,4881,4431,46715,5001,467
2021-05-181,4291,4701,4181,46443,0001,464
2021-05-171,5401,5451,4021,402136,8001,402
2021-05-141,5381,5801,5061,55547,3001,555
2021-05-131,4841,5371,4821,51728,9001,517
2021-05-121,5501,5711,4901,52452,0001,524
2021-05-111,5621,6101,5511,56443,0001,564
2021-05-101,6141,6401,5901,61441,5001,614
2021-05-071,5711,6451,5581,63066,3001,630
2021-05-061,5841,5841,5441,55147,0001,551
2021-04-301,5341,5401,4831,50438,1001,504
2021-04-281,5011,5321,5011,50618,2001,506
2021-04-271,5201,5291,5121,52012,7001,520
2021-04-261,4901,5301,4901,53025,1001,530
2021-04-231,4661,5081,4641,48919,5001,489
2021-04-221,5001,5101,4831,49012,3001,490
2021-04-211,4951,5051,4611,47038,9001,470
2021-04-201,5231,5401,5101,52138,8001,521
2021-04-191,5811,5921,5481,55026,1001,550
2021-04-161,5611,5951,5611,58942,1001,589
2021-04-151,5581,5751,5401,56042,4001,560
2021-04-141,5941,6001,5551,57519,1001,575
2021-04-131,6031,6041,5681,58524,6001,585
2021-04-121,6401,6491,5721,58658,7001,586
2021-04-091,5791,6491,5661,635119,2001,635
2021-04-081,5681,5781,5531,57620,4001,576
2021-04-071,5441,5881,5421,58025,9001,580
2021-04-061,5891,5981,5351,54735,2001,547
2021-04-051,5501,5921,5221,58854,9001,588
2021-04-021,5551,5601,5201,53428,4001,534
2021-04-011,5801,5941,5281,52946,3001,529
2021-03-311,5311,5801,5131,57371,7001,573
2021-03-301,5371,5591,5111,52832,1001,528
2021-03-291,5451,5641,5151,52039,2001,520
2021-03-261,5141,5501,5071,54329,2001,543
2021-03-251,4801,5051,4701,50229,2001,502
2021-03-241,5091,5101,4651,46849,2001,468
2021-03-231,5801,6001,5281,52860,1001,528
2021-03-221,5441,5901,5391,57970,1001,579
2021-03-191,5351,5501,5321,54523,5001,545
2021-03-181,5641,5701,5211,55068,0001,550
2021-03-171,5141,5581,5091,53342,4001,533
2021-03-161,5271,5841,5011,51475,6001,514
2021-03-151,4851,5501,4751,52998,4001,529
2021-03-121,4451,4731,4281,46746,4001,467
2021-03-111,4381,4541,4291,44117,7001,441
2021-03-101,4491,4561,4281,44818,7001,448
2021-03-091,4001,4451,3871,44043,7001,440
2021-03-081,4301,4451,3801,39147,5001,391
2021-03-051,3831,4181,3631,40367,5001,403
2021-03-041,4151,4201,3751,40069,1001,400
2021-03-031,4351,4581,4141,42727,3001,427
2021-03-021,4761,4761,4141,43551,9001,435
2021-03-011,5001,5101,4391,45374,8001,453
2021-02-261,4351,4841,4081,47892,4001,478
2021-02-251,4401,4531,4201,44749,2001,447
2021-02-241,4441,4861,4141,428120,6001,428
2021-02-221,4221,4641,4101,42097,9001,420
2021-02-191,3771,3861,3551,38653,9001,386
2021-02-181,4111,4171,3761,37674,2001,376
2021-02-171,3981,4471,3931,40886,9001,408
2021-02-161,4251,4361,3851,391134,4001,391
2021-02-151,4511,4711,4011,425320,7001,425
2021-02-121,5451,5651,5201,53083,3001,530
2021-02-101,5301,5351,5111,53527,4001,535
2021-02-091,5331,5521,5061,51460,6001,514
2021-02-081,5301,5941,5181,533108,6001,533
2021-02-051,5151,5331,4941,53059,5001,530
2021-02-041,4771,5271,4761,50060,2001,500
2021-02-031,5021,5161,4721,47577,3001,475
2021-02-021,5021,5301,4951,49863,9001,498
2021-02-011,4711,5401,4651,501102,1001,501
2021-01-291,5391,5401,4501,476170,6001,476
2021-01-281,5301,5451,4901,508239,1001,508
2021-01-271,6121,6741,5751,578225,1001,578
2021-01-261,6301,6751,5721,634318,3001,634
2021-01-251,6311,7251,6031,616427,0001,616
2021-01-221,5761,6721,5651,602343,8001,602
2021-01-211,5361,6191,5021,616440,1001,616
2021-01-201,5871,6301,4971,506542,7001,506
2021-01-191,5891,7761,5551,5802,219,0001,580
2021-01-181,5501,6461,4861,5141,436,1001,514
2021-01-151,3551,3981,3321,383122,1001,383
2021-01-141,3991,4131,3201,343213,0001,343
2021-01-131,4211,4661,3701,399204,4001,399
2021-01-121,3511,4661,3411,391273,6001,391
2021-01-081,3761,4191,3211,330154,4001,330
2021-01-071,4201,4261,3751,375121,3001,375
2021-01-061,4271,4281,3781,404162,0001,404
2021-01-051,4761,5361,3771,417291,8001,417
2021-01-041,5441,5901,4111,492381,2001,492

分割・併合履歴 ： なし