9216 ビーウィズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,558 | 1,562 | 1,503 | 1,542 | 230,400 | 1,542 |
| 2025-04-03 | 1,564 | 1,591 | 1,556 | 1,590 | 176,300 | 1,590 |
| 2025-04-02 | 1,620 | 1,620 | 1,600 | 1,600 | 98,100 | 1,600 |
| 2025-04-01 | 1,609 | 1,634 | 1,608 | 1,616 | 85,900 | 1,616 |
| 2025-03-31 | 1,636 | 1,638 | 1,594 | 1,605 | 227,200 | 1,605 |
| 2025-03-28 | 1,596 | 1,631 | 1,593 | 1,627 | 170,800 | 1,627 |
| 2025-03-27 | 1,597 | 1,597 | 1,577 | 1,594 | 114,700 | 1,594 |
| 2025-03-26 | 1,571 | 1,597 | 1,569 | 1,577 | 115,800 | 1,577 |
| 2025-03-25 | 1,560 | 1,565 | 1,550 | 1,565 | 69,200 | 1,565 |
| 2025-03-24 | 1,562 | 1,566 | 1,541 | 1,546 | 91,600 | 1,546 |
| 2025-03-21 | 1,549 | 1,562 | 1,542 | 1,555 | 81,200 | 1,555 |
| 2025-03-19 | 1,545 | 1,559 | 1,540 | 1,540 | 57,300 | 1,540 |
| 2025-03-18 | 1,542 | 1,553 | 1,540 | 1,540 | 56,700 | 1,540 |
| 2025-03-17 | 1,547 | 1,558 | 1,542 | 1,547 | 98,300 | 1,547 |
| 2025-03-14 | 1,533 | 1,544 | 1,526 | 1,542 | 81,100 | 1,542 |
| 2025-03-13 | 1,537 | 1,541 | 1,512 | 1,526 | 153,000 | 1,526 |
| 2025-03-12 | 1,492 | 1,502 | 1,485 | 1,495 | 63,300 | 1,495 |
| 2025-03-11 | 1,480 | 1,492 | 1,468 | 1,492 | 57,800 | 1,492 |
| 2025-03-10 | 1,485 | 1,493 | 1,475 | 1,490 | 84,600 | 1,490 |
| 2025-03-07 | 1,468 | 1,480 | 1,460 | 1,465 | 57,600 | 1,465 |
| 2025-03-06 | 1,470 | 1,481 | 1,460 | 1,467 | 60,100 | 1,467 |
| 2025-03-05 | 1,452 | 1,469 | 1,450 | 1,463 | 57,000 | 1,463 |
| 2025-03-04 | 1,460 | 1,462 | 1,448 | 1,456 | 52,600 | 1,456 |
| 2025-03-03 | 1,459 | 1,468 | 1,452 | 1,464 | 71,300 | 1,464 |
| 2025-02-28 | 1,437 | 1,464 | 1,431 | 1,453 | 127,500 | 1,453 |
| 2025-02-27 | 1,409 | 1,447 | 1,407 | 1,445 | 83,600 | 1,445 |
| 2025-02-26 | 1,416 | 1,417 | 1,397 | 1,409 | 89,800 | 1,409 |
| 2025-02-25 | 1,414 | 1,419 | 1,402 | 1,416 | 57,900 | 1,416 |
| 2025-02-21 | 1,415 | 1,418 | 1,406 | 1,410 | 44,000 | 1,410 |
| 2025-02-20 | 1,425 | 1,425 | 1,406 | 1,415 | 46,500 | 1,415 |
| 2025-02-19 | 1,414 | 1,429 | 1,409 | 1,425 | 45,300 | 1,425 |
| 2025-02-18 | 1,400 | 1,426 | 1,397 | 1,419 | 88,400 | 1,419 |
| 2025-02-17 | 1,386 | 1,411 | 1,386 | 1,390 | 80,000 | 1,390 |
| 2025-02-14 | 1,390 | 1,402 | 1,383 | 1,383 | 79,700 | 1,383 |
| 2025-02-13 | 1,376 | 1,396 | 1,370 | 1,389 | 197,600 | 1,389 |
| 2025-02-12 | 1,410 | 1,410 | 1,375 | 1,380 | 312,700 | 1,380 |
| 2025-02-10 | 1,415 | 1,426 | 1,415 | 1,417 | 72,900 | 1,417 |
| 2025-02-07 | 1,400 | 1,414 | 1,397 | 1,406 | 115,400 | 1,406 |
| 2025-02-06 | 1,402 | 1,414 | 1,389 | 1,409 | 110,800 | 1,409 |
| 2025-02-05 | 1,403 | 1,414 | 1,400 | 1,408 | 103,100 | 1,408 |
| 2025-02-04 | 1,387 | 1,392 | 1,381 | 1,385 | 211,100 | 1,385 |
| 2025-02-03 | 1,408 | 1,408 | 1,388 | 1,389 | 272,200 | 1,389 |
| 2025-01-31 | 1,433 | 1,433 | 1,409 | 1,409 | 305,200 | 1,409 |
| 2025-01-30 | 1,441 | 1,451 | 1,433 | 1,433 | 196,400 | 1,433 |
| 2025-01-29 | 1,476 | 1,476 | 1,443 | 1,443 | 193,600 | 1,443 |
| 2025-01-28 | 1,493 | 1,495 | 1,475 | 1,479 | 159,400 | 1,479 |
| 2025-01-27 | 1,488 | 1,507 | 1,484 | 1,501 | 162,100 | 1,501 |
| 2025-01-24 | 1,444 | 1,467 | 1,435 | 1,460 | 109,700 | 1,460 |
| 2025-01-23 | 1,455 | 1,467 | 1,439 | 1,449 | 102,100 | 1,449 |
| 2025-01-22 | 1,436 | 1,441 | 1,424 | 1,437 | 118,700 | 1,437 |
| 2025-01-21 | 1,472 | 1,472 | 1,440 | 1,440 | 85,500 | 1,440 |
| 2025-01-20 | 1,440 | 1,470 | 1,432 | 1,460 | 175,800 | 1,460 |
| 2025-01-17 | 1,440 | 1,442 | 1,425 | 1,441 | 156,100 | 1,441 |
| 2025-01-16 | 1,460 | 1,460 | 1,441 | 1,451 | 89,500 | 1,451 |
| 2025-01-15 | 1,455 | 1,480 | 1,437 | 1,450 | 137,300 | 1,450 |
| 2025-01-14 | 1,468 | 1,495 | 1,437 | 1,446 | 392,500 | 1,446 |
| 2025-01-10 | 1,495 | 1,509 | 1,474 | 1,488 | 243,000 | 1,488 |
| 2025-01-09 | 1,502 | 1,522 | 1,499 | 1,516 | 122,000 | 1,516 |
| 2025-01-08 | 1,520 | 1,525 | 1,507 | 1,509 | 100,700 | 1,509 |
| 2025-01-07 | 1,533 | 1,533 | 1,518 | 1,520 | 115,200 | 1,520 |
| 2025-01-06 | 1,568 | 1,569 | 1,529 | 1,533 | 143,700 | 1,533 |
分割・併合履歴 ： なし