9145 (株)ビーイングホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,888	2,998	2,817	2,998	16,700	2,998
2023-12-28	2,765	2,894	2,750	2,841	13,500	2,841
2023-12-27	2,728	2,782	2,678	2,763	17,300	2,763
2023-12-26	2,754	2,754	2,655	2,728	9,100	2,728
2023-12-25	2,772	2,772	2,672	2,754	4,500	2,754
2023-12-22	2,783	2,809	2,739	2,759	5,500	2,759
2023-12-21	2,762	2,809	2,735	2,797	17,400	2,797
2023-12-20	2,675	2,779	2,675	2,772	8,400	2,772
2023-12-19	2,750	2,750	2,650	2,672	8,400	2,672
2023-12-18	2,650	2,756	2,650	2,756	9,000	2,756
2023-12-15	2,653	2,776	2,645	2,698	37,600	2,698
2023-12-14	2,616	2,670	2,591	2,603	17,000	2,603
2023-12-13	2,592	2,633	2,592	2,622	3,400	2,622
2023-12-12	2,668	2,668	2,565	2,592	13,700	2,592
2023-12-11	2,630	2,686	2,605	2,686	2,500	2,686
2023-12-08	2,604	2,647	2,604	2,633	5,800	2,633
2023-12-07	2,691	2,691	2,631	2,631	6,500	2,631
2023-12-06	2,653	2,733	2,653	2,676	6,900	2,676
2023-12-05	2,735	2,777	2,653	2,653	10,200	2,653
2023-12-04	2,767	2,767	2,688	2,720	13,300	2,720
2023-12-01	2,736	2,843	2,735	2,760	27,000	2,760
2023-11-30	2,580	2,747	2,565	2,747	24,800	2,747
2023-11-29	2,599	2,641	2,597	2,597	10,700	2,597
2023-11-28	2,599	2,630	2,554	2,608	12,000	2,608
2023-11-27	2,625	2,694	2,599	2,599	18,700	2,599
2023-11-24	2,652	2,697	2,550	2,600	41,100	2,600
2023-11-22	2,528	2,657	2,527	2,560	137,700	2,560
2023-11-21	2,499	2,585	2,465	2,516	50,200	2,516
2023-11-20	2,373	2,540	2,336	2,504	51,000	2,504
2023-11-17	2,450	2,450	2,359	2,381	31,300	2,381
2023-11-16	2,525	2,598	2,450	2,469	65,300	2,469
2023-11-15	2,752	2,753	2,520	2,626	75,100	2,626
2023-11-14	2,833	2,855	2,650	2,752	38,700	2,752
2023-11-13	2,885	2,920	2,851	2,883	11,100	2,883
2023-11-10	2,856	2,911	2,838	2,885	2,600	2,885
2023-11-09	2,927	2,927	2,844	2,868	5,600	2,868
2023-11-08	2,954	2,954	2,833	2,927	13,700	2,927
2023-11-07	2,980	2,988	2,942	2,954	4,800	2,954
2023-11-06	2,889	2,979	2,835	2,974	21,300	2,974
2023-11-02	2,822	2,890	2,811	2,890	8,300	2,890
2023-11-01	2,897	2,897	2,820	2,821	4,600	2,821
2023-10-31	2,878	2,897	2,762	2,896	13,600	2,896
2023-10-30	2,789	2,927	2,759	2,863	19,800	2,863
2023-10-27	2,737	2,807	2,711	2,753	4,700	2,753
2023-10-26	2,831	2,850	2,770	2,787	8,600	2,787
2023-10-25	2,791	2,850	2,734	2,833	13,700	2,833
2023-10-24	2,673	2,795	2,576	2,691	23,800	2,691
2023-10-23	2,780	2,803	2,702	2,723	15,900	2,723
2023-10-20	2,742	2,893	2,731	2,880	11,300	2,880
2023-10-19	2,775	2,775	2,711	2,742	1,600	2,742
2023-10-18	2,705	2,799	2,671	2,774	11,100	2,774
2023-10-17	2,826	2,877	2,633	2,711	23,500	2,711
2023-10-16	2,869	2,930	2,820	2,828	22,800	2,828
2023-10-13	2,792	2,879	2,712	2,789	15,500	2,789
2023-10-12	2,856	2,928	2,764	2,835	22,500	2,835
2023-10-11	2,760	3,000	2,743	2,915	33,700	2,915
2023-10-10	2,864	2,914	2,619	2,743	45,900	2,743
2023-10-06	2,845	3,100	2,723	2,975	42,300	2,975
2023-10-05	2,673	2,890	2,673	2,845	32,300	2,845
2023-10-04	2,594	2,699	2,421	2,699	12,400	2,699
2023-10-03	2,572	2,650	2,380	2,620	8,900	2,620
2023-10-02	2,650	2,651	2,541	2,572	4,600	2,572
2023-09-29	2,530	2,830	2,530	2,600	27,200	2,600
2023-09-28	2,513	2,570	2,430	2,501	9,700	2,501
2023-09-27	2,360	2,518	2,345	2,500	25,100	2,500
2023-09-26	2,299	2,366	2,299	2,360	2,800	2,360
2023-09-25	2,360	2,360	2,251	2,302	6,800	2,302
2023-09-22	2,398	2,398	2,318	2,360	4,300	2,360
2023-09-21	2,376	2,405	2,348	2,405	11,400	2,405
2023-09-20	2,295	2,384	2,295	2,378	20,400	2,378
2023-09-19	2,245	2,300	2,244	2,274	8,300	2,274
2023-09-15	2,220	2,250	2,200	2,250	9,000	2,250
2023-09-14	2,154	2,187	2,154	2,183	5,600	2,183
2023-09-13	2,137	2,169	2,137	2,169	2,200	2,169
2023-09-12	2,157	2,163	2,119	2,159	6,600	2,159
2023-09-11	2,140	2,140	2,137	2,137	1,100	2,137
2023-09-08	2,136	2,150	2,135	2,150	1,800	2,150
2023-09-07	2,150	2,164	2,105	2,137	4,100	2,137
2023-09-06	2,170	2,170	2,093	2,141	5,600	2,141
2023-09-05	2,120	2,179	2,093	2,175	7,300	2,175
2023-09-04	2,139	2,139	2,108	2,125	1,600	2,125
2023-09-01	2,110	2,120	2,088	2,119	4,200	2,119
2023-08-31	2,120	2,120	2,085	2,104	2,000	2,104
2023-08-30	2,105	2,119	2,090	2,090	1,900	2,090
2023-08-29	2,092	2,133	2,090	2,118	1,700	2,118
2023-08-28	2,118	2,118	2,075	2,092	3,000	2,092
2023-08-25	2,119	2,119	2,117	2,118	900	2,118
2023-08-24	2,105	2,147	2,105	2,121	1,900	2,121
2023-08-23	2,081	2,149	2,081	2,139	2,100	2,139
2023-08-22	2,050	2,089	2,050	2,089	1,500	2,089
2023-08-21	2,080	2,088	2,051	2,078	2,700	2,078
2023-08-18	2,130	2,130	2,088	2,088	1,600	2,088
2023-08-17	1,991	2,179	1,980	2,132	13,800	2,132
2023-08-16	2,079	2,087	2,003	2,087	4,800	2,087
2023-08-15	2,151	2,151	2,011	2,052	10,100	2,052
2023-08-14	2,092	2,269	2,081	2,101	58,000	2,101
2023-08-10	2,133	2,133	2,095	2,098	3,300	2,098
2023-08-09	2,134	2,138	2,126	2,133	700	2,133
2023-08-08	2,103	2,145	2,093	2,118	3,100	2,118
2023-08-07	2,122	2,132	2,109	2,109	1,700	2,109
2023-08-04	2,083	2,124	2,077	2,122	1,800	2,122
2023-08-03	2,081	2,082	2,035	2,082	3,100	2,082
2023-08-02	2,106	2,107	2,020	2,075	5,700	2,075
2023-08-01	2,126	2,129	2,101	2,128	3,200	2,128
2023-07-31	2,155	2,155	2,114	2,126	3,900	2,126
2023-07-28	2,146	2,152	2,052	2,152	5,800	2,152
2023-07-27	2,140	2,144	2,125	2,138	2,700	2,138
2023-07-26	2,142	2,179	2,142	2,179	1,400	2,179
2023-07-25	2,199	2,199	2,152	2,178	2,900	2,178
2023-07-24	2,167	2,180	2,138	2,152	6,700	2,152
2023-07-21	2,136	2,280	2,128	2,205	24,800	2,205
2023-07-20	2,253	2,277	2,203	2,232	9,000	2,232
2023-07-19	2,300	2,306	2,290	2,290	6,400	2,290
2023-07-18	2,355	2,355	2,260	2,335	16,400	2,335
2023-07-14	2,142	2,155	2,135	2,155	1,600	2,155
2023-07-13	2,173	2,173	2,132	2,168	1,700	2,168
2023-07-12	2,202	2,206	2,151	2,173	2,500	2,173
2023-07-11	2,214	2,234	2,201	2,201	900	2,201
2023-07-10	2,239	2,250	2,214	2,214	1,300	2,214
2023-07-07	2,200	2,244	2,200	2,239	1,200	2,239
2023-07-06	2,221	2,250	2,219	2,250	2,500	2,250
2023-07-05	2,247	2,250	2,205	2,250	2,000	2,250
2023-07-04	2,260	2,260	2,205	2,240	1,700	2,240
2023-07-03	2,260	2,270	2,200	2,260	3,400	2,260
2023-06-30	2,149	2,350	2,149	2,260	7,200	2,260
2023-06-29	2,097	2,135	2,091	2,135	2,400	2,135
2023-06-28	2,051	2,137	2,051	2,087	2,700	2,087
2023-06-27	2,081	2,131	2,081	2,098	900	2,098
2023-06-26	2,100	2,120	2,021	2,096	4,800	2,096
2023-06-23	2,067	2,109	2,050	2,100	5,100	2,100
2023-06-22	2,100	2,121	2,090	2,111	1,900	2,111
2023-06-21	2,101	2,115	2,099	2,101	5,100	2,101
2023-06-20	2,100	2,125	2,092	2,110	13,500	2,110
2023-06-19	1,995	2,031	1,995	2,023	4,600	2,023
2023-06-16	1,955	1,980	1,933	1,980	7,300	1,980
2023-06-15	1,937	1,937	1,891	1,891	2,900	1,891
2023-06-14	1,920	1,936	1,893	1,897	4,100	1,897
2023-06-13	1,921	1,924	1,916	1,916	1,300	1,916
2023-06-12	1,954	1,954	1,911	1,927	2,900	1,927
2023-06-09	1,892	1,925	1,892	1,901	1,400	1,901
2023-06-08	1,905	1,921	1,892	1,895	1,600	1,895
2023-06-07	1,881	1,929	1,881	1,918	4,600	1,918
2023-06-06	1,886	1,914	1,881	1,881	3,100	1,881
2023-06-05	1,896	1,910	1,868	1,886	3,100	1,886
2023-06-02	1,894	1,916	1,894	1,896	2,700	1,896
2023-06-01	1,900	1,918	1,894	1,894	2,200	1,894
2023-05-31	1,900	1,940	1,900	1,940	700	1,940
2023-05-30	1,900	1,931	1,890	1,930	2,100	1,930
2023-05-29	1,956	1,956	1,801	1,910	9,200	1,910
2023-05-26	1,980	1,980	1,950	1,956	1,300	1,956
2023-05-25	1,970	1,996	1,955	1,957	1,000	1,957
2023-05-24	1,971	1,989	1,971	1,977	800	1,977
2023-05-23	2,001	2,001	1,968	1,971	1,000	1,971
2023-05-22	1,962	2,010	1,950	2,010	4,700	2,010
2023-05-19	1,961	1,999	1,955	1,999	2,800	1,999
2023-05-18	1,971	2,025	1,971	1,999	1,900	1,999
2023-05-17	1,925	2,049	1,925	1,986	9,200	1,986
2023-05-16	2,006	2,006	1,919	1,920	5,800	1,920
2023-05-15	2,044	2,113	1,968	2,007	13,500	2,007
2023-05-12	1,999	2,039	1,999	2,029	1,200	2,029
2023-05-11	2,006	2,029	1,993	2,002	1,400	2,002
2023-05-10	1,993	2,054	1,993	2,054	1,100	2,054
2023-05-09	2,071	2,071	2,027	2,027	500	2,027
2023-05-08	2,016	2,074	1,970	2,073	1,100	2,073
2023-05-02	1,979	2,024	1,961	2,016	1,700	2,016
2023-05-01	2,000	2,049	2,000	2,010	2,800	2,010
2023-04-28	1,998	2,028	1,953	2,028	3,400	2,028
2023-04-27	1,935	2,020	1,935	1,990	3,000	1,990
2023-04-26	2,001	2,020	1,906	1,969	10,300	1,969
2023-04-25	2,044	2,044	2,018	2,023	1,800	2,023
2023-04-24	2,020	2,100	2,020	2,055	2,800	2,055
2023-04-21	2,050	2,050	2,021	2,026	4,800	2,026
2023-04-20	2,034	2,071	2,034	2,071	1,500	2,071
2023-04-19	2,084	2,084	2,032	2,040	6,000	2,040
2023-04-18	2,102	2,102	1,942	2,027	15,500	2,027
2023-04-17	2,139	2,139	2,093	2,093	2,600	2,093
2023-04-14	2,131	2,150	2,131	2,138	1,400	2,138
2023-04-13	2,140	2,164	2,131	2,131	1,900	2,131
2023-04-12	2,160	2,165	2,124	2,129	7,300	2,129
2023-04-11	2,127	2,140	2,121	2,139	2,100	2,139
2023-04-10	2,090	2,125	2,090	2,120	4,300	2,120
2023-04-07	2,099	2,099	2,071	2,089	1,200	2,089
2023-04-06	2,056	2,098	2,056	2,090	4,400	2,090
2023-04-05	2,060	2,096	2,044	2,096	4,700	2,096
2023-04-04	2,077	2,077	2,034	2,054	2,000	2,054
2023-04-03	2,081	2,086	2,036	2,070	4,300	2,070
2023-03-31	2,076	2,076	2,034	2,071	4,800	2,071
2023-03-30	1,975	2,049	1,964	2,049	3,500	2,049
2023-03-29	1,968	1,986	1,947	1,975	3,900	1,975
2023-03-28	1,961	1,961	1,917	1,949	6,100	1,949
2023-03-27	1,989	1,989	1,950	1,975	5,700	1,975
2023-03-24	2,000	2,064	1,989	1,989	6,800	1,989
2023-03-23	2,000	2,089	1,990	1,990	31,400	1,990
2023-03-22	1,953	2,000	1,951	1,999	13,500	1,999
2023-03-20	1,967	1,990	1,950	1,950	7,500	1,950
2023-03-17	1,951	1,967	1,950	1,967	7,100	1,967
2023-03-16	1,950	1,988	1,950	1,950	16,600	1,950
2023-03-15	1,905	1,948	1,893	1,920	16,200	1,920
2023-03-14	1,816	1,899	1,811	1,899	23,800	1,899
2023-03-13	1,850	1,919	1,800	1,844	28,000	1,844
2023-03-10	1,785	1,832	1,785	1,827	4,100	1,827
2023-03-09	1,800	1,834	1,784	1,785	4,200	1,785
2023-03-08	1,841	1,841	1,802	1,814	7,200	1,814
2023-03-07	1,824	1,841	1,813	1,841	6,000	1,841
2023-03-06	1,800	1,828	1,800	1,828	6,400	1,828
2023-03-03	1,808	1,809	1,787	1,800	2,000	1,800
2023-03-02	1,767	1,800	1,767	1,796	2,100	1,796
2023-03-01	1,786	1,799	1,749	1,749	2,800	1,749
2023-02-28	1,785	1,797	1,740	1,786	3,300	1,786
2023-02-27	1,785	1,794	1,781	1,794	1,900	1,794
2023-02-24	1,744	1,785	1,733	1,785	7,700	1,785
2023-02-22	1,705	1,730	1,704	1,729	1,400	1,729
2023-02-21	1,750	1,750	1,716	1,732	2,300	1,732
2023-02-20	1,773	1,773	1,747	1,750	2,500	1,750
2023-02-17	1,764	1,764	1,750	1,762	1,300	1,762
2023-02-16	1,755	1,773	1,752	1,764	5,400	1,764
2023-02-15	1,788	1,788	1,750	1,769	8,700	1,769
2023-02-14	1,775	1,785	1,755	1,773	7,200	1,773
2023-02-13	1,742	1,756	1,740	1,751	1,200	1,751
2023-02-10	1,755	1,775	1,755	1,755	1,600	1,755
2023-02-09	1,754	1,786	1,754	1,770	7,800	1,770
2023-02-08	1,773	1,783	1,754	1,770	3,700	1,770
2023-02-07	1,770	1,781	1,760	1,776	5,100	1,776
2023-02-06	1,787	1,787	1,756	1,770	2,200	1,770
2023-02-03	1,779	1,783	1,765	1,783	1,200	1,783
2023-02-02	1,761	1,779	1,753	1,766	2,900	1,766
2023-02-01	1,780	1,780	1,769	1,769	300	1,769
2023-01-31	1,799	1,799	1,768	1,768	3,200	1,768
2023-01-30	1,796	1,799	1,786	1,799	2,200	1,799
2023-01-27	1,797	1,808	1,771	1,799	7,000	1,799
2023-01-26	1,766	1,799	1,758	1,785	6,900	1,785
2023-01-25	1,805	1,814	1,780	1,786	1,700	1,786
2023-01-24	1,840	1,850	1,789	1,790	8,100	1,790
2023-01-23	1,800	1,844	1,761	1,839	24,600	1,839
2023-01-20	1,750	1,756	1,742	1,742	300	1,742
2023-01-19	1,748	1,769	1,748	1,755	700	1,755
2023-01-18	1,781	1,781	1,751	1,751	600	1,751
2023-01-17	1,780	1,810	1,730	1,779	4,900	1,779
2023-01-16	1,750	1,778	1,710	1,745	7,800	1,745
2023-01-13	1,706	1,745	1,700	1,739	9,800	1,739
2023-01-12	1,716	1,716	1,688	1,706	4,200	1,706
2023-01-11	1,726	1,726	1,695	1,710	5,600	1,710
2023-01-10	1,725	1,755	1,698	1,709	5,000	1,709
2023-01-06	1,721	1,752	1,700	1,725	4,100	1,725
2023-01-05	1,750	1,771	1,682	1,711	8,400	1,711
2023-01-04	1,783	1,783	1,737	1,750	6,300	1,750

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

9145 (株)ビーイングホールディングス の時系列データ [2023年度]

9145 (株)ビーイングホールディングスの時系列データ [2023年度]