9216 ビーウィズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,880 | 1,926 | 1,880 | 1,896 | 111,200 | 1,896 |
| 2024-04-24 | 1,883 | 1,897 | 1,866 | 1,876 | 98,400 | 1,876 |
| 2024-04-23 | 1,909 | 1,909 | 1,863 | 1,873 | 129,300 | 1,873 |
| 2024-04-22 | 1,874 | 1,921 | 1,874 | 1,920 | 73,800 | 1,920 |
| 2024-04-19 | 1,902 | 1,925 | 1,806 | 1,843 | 276,500 | 1,843 |
| 2024-04-18 | 1,953 | 1,969 | 1,928 | 1,941 | 167,800 | 1,941 |
| 2024-04-17 | 2,038 | 2,039 | 1,956 | 1,960 | 147,100 | 1,960 |
| 2024-04-16 | 2,061 | 2,076 | 2,032 | 2,038 | 60,400 | 2,038 |
| 2024-04-15 | 2,024 | 2,109 | 2,022 | 2,099 | 89,000 | 2,099 |
| 2024-04-12 | 2,043 | 2,080 | 2,006 | 2,044 | 237,600 | 2,044 |
| 2024-04-11 | 2,241 | 2,241 | 2,165 | 2,193 | 156,900 | 2,193 |
| 2024-04-10 | 2,243 | 2,289 | 2,243 | 2,283 | 34,600 | 2,283 |
| 2024-04-09 | 2,220 | 2,244 | 2,210 | 2,230 | 23,400 | 2,230 |
| 2024-04-08 | 2,214 | 2,230 | 2,201 | 2,214 | 28,200 | 2,214 |
| 2024-04-05 | 2,171 | 2,216 | 2,131 | 2,211 | 28,700 | 2,211 |
| 2024-04-04 | 2,236 | 2,236 | 2,177 | 2,190 | 29,400 | 2,190 |
| 2024-04-03 | 2,160 | 2,190 | 2,111 | 2,186 | 45,600 | 2,186 |
| 2024-04-02 | 2,287 | 2,287 | 2,193 | 2,215 | 58,600 | 2,215 |
| 2024-04-01 | 2,320 | 2,330 | 2,268 | 2,285 | 56,900 | 2,285 |
| 2024-03-29 | 2,342 | 2,348 | 2,288 | 2,301 | 54,300 | 2,301 |
| 2024-03-28 | 2,167 | 2,269 | 2,156 | 2,242 | 37,400 | 2,242 |
| 2024-03-27 | 2,169 | 2,172 | 2,154 | 2,154 | 27,400 | 2,154 |
| 2024-03-26 | 2,136 | 2,170 | 2,129 | 2,158 | 16,800 | 2,158 |
| 2024-03-25 | 2,189 | 2,196 | 2,140 | 2,140 | 31,000 | 2,140 |
| 2024-03-22 | 2,192 | 2,196 | 2,169 | 2,188 | 31,000 | 2,188 |
| 2024-03-21 | 2,189 | 2,191 | 2,175 | 2,191 | 25,800 | 2,191 |
| 2024-03-19 | 2,112 | 2,164 | 2,108 | 2,150 | 24,200 | 2,150 |
| 2024-03-18 | 2,080 | 2,113 | 2,073 | 2,112 | 56,400 | 2,112 |
| 2024-03-15 | 2,080 | 2,082 | 2,050 | 2,061 | 39,900 | 2,061 |
| 2024-03-14 | 2,061 | 2,082 | 2,035 | 2,082 | 53,600 | 2,082 |
| 2024-03-13 | 2,100 | 2,124 | 2,071 | 2,079 | 70,600 | 2,079 |
| 2024-03-12 | 2,080 | 2,094 | 2,051 | 2,084 | 54,900 | 2,084 |
| 2024-03-11 | 2,089 | 2,122 | 2,061 | 2,093 | 48,900 | 2,093 |
| 2024-03-08 | 2,106 | 2,133 | 2,085 | 2,109 | 67,000 | 2,109 |
| 2024-03-07 | 2,150 | 2,157 | 2,110 | 2,123 | 61,400 | 2,123 |
| 2024-03-06 | 2,122 | 2,183 | 2,110 | 2,150 | 94,700 | 2,150 |
| 2024-03-05 | 2,159 | 2,165 | 2,111 | 2,139 | 100,400 | 2,139 |
| 2024-03-04 | 2,206 | 2,244 | 2,163 | 2,165 | 254,300 | 2,165 |
| 2024-03-01 | 2,222 | 2,230 | 2,129 | 2,190 | 576,600 | 2,190 |
| 2024-02-29 | 1,870 | 1,924 | 1,841 | 1,908 | 49,600 | 1,908 |
| 2024-02-28 | 1,859 | 1,907 | 1,859 | 1,870 | 33,000 | 1,870 |
| 2024-02-27 | 1,877 | 1,885 | 1,840 | 1,875 | 29,300 | 1,875 |
| 2024-02-26 | 1,812 | 1,894 | 1,812 | 1,878 | 66,200 | 1,878 |
| 2024-02-22 | 1,796 | 1,802 | 1,779 | 1,780 | 23,900 | 1,780 |
| 2024-02-21 | 1,849 | 1,849 | 1,782 | 1,782 | 35,500 | 1,782 |
| 2024-02-20 | 1,799 | 1,874 | 1,799 | 1,860 | 62,200 | 1,860 |
| 2024-02-19 | 1,731 | 1,781 | 1,729 | 1,779 | 36,500 | 1,779 |
| 2024-02-16 | 1,737 | 1,752 | 1,713 | 1,729 | 83,600 | 1,729 |
| 2024-02-15 | 1,746 | 1,747 | 1,718 | 1,720 | 66,800 | 1,720 |
| 2024-02-14 | 1,816 | 1,816 | 1,732 | 1,746 | 82,500 | 1,746 |
| 2024-02-13 | 1,860 | 1,862 | 1,825 | 1,830 | 53,600 | 1,830 |
| 2024-02-09 | 1,820 | 1,890 | 1,815 | 1,840 | 92,600 | 1,840 |
| 2024-02-08 | 1,813 | 1,821 | 1,791 | 1,810 | 54,600 | 1,810 |
| 2024-02-07 | 1,811 | 1,858 | 1,808 | 1,811 | 63,700 | 1,811 |
| 2024-02-06 | 1,800 | 1,830 | 1,788 | 1,814 | 55,500 | 1,814 |
| 2024-02-05 | 1,845 | 1,845 | 1,798 | 1,810 | 58,000 | 1,810 |
| 2024-02-02 | 1,860 | 1,873 | 1,835 | 1,845 | 33,300 | 1,845 |
| 2024-02-01 | 1,894 | 1,894 | 1,832 | 1,875 | 116,700 | 1,875 |
| 2024-01-31 | 1,900 | 1,906 | 1,857 | 1,874 | 90,000 | 1,874 |
| 2024-01-30 | 1,953 | 1,953 | 1,902 | 1,915 | 136,200 | 1,915 |
| 2024-01-29 | 1,931 | 1,936 | 1,909 | 1,913 | 43,400 | 1,913 |
| 2024-01-26 | 1,893 | 1,981 | 1,886 | 1,931 | 81,200 | 1,931 |
| 2024-01-25 | 1,895 | 1,914 | 1,885 | 1,893 | 59,000 | 1,893 |
| 2024-01-24 | 1,915 | 1,925 | 1,891 | 1,895 | 57,400 | 1,895 |
| 2024-01-23 | 1,907 | 1,927 | 1,880 | 1,915 | 80,400 | 1,915 |
| 2024-01-22 | 1,868 | 1,968 | 1,868 | 1,923 | 183,700 | 1,923 |
| 2024-01-19 | 1,888 | 1,933 | 1,828 | 1,828 | 77,500 | 1,828 |
| 2024-01-18 | 1,802 | 1,905 | 1,801 | 1,890 | 145,200 | 1,890 |
| 2024-01-17 | 1,855 | 1,856 | 1,779 | 1,790 | 166,000 | 1,790 |
| 2024-01-16 | 1,995 | 2,028 | 1,866 | 1,885 | 156,100 | 1,885 |
| 2024-01-15 | 1,904 | 1,994 | 1,902 | 1,971 | 125,600 | 1,971 |
| 2024-01-12 | 1,961 | 1,999 | 1,882 | 1,920 | 287,200 | 1,920 |
| 2024-01-11 | 2,105 | 2,118 | 2,047 | 2,111 | 127,200 | 2,111 |
| 2024-01-10 | 2,145 | 2,161 | 2,103 | 2,105 | 66,700 | 2,105 |
| 2024-01-09 | 2,113 | 2,179 | 2,113 | 2,162 | 98,500 | 2,162 |
| 2024-01-05 | 2,149 | 2,192 | 2,110 | 2,115 | 39,700 | 2,115 |
| 2024-01-04 | 2,075 | 2,126 | 2,031 | 2,106 | 28,200 | 2,106 |
分割・併合履歴 ： なし
