9216 ビーウィズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0941,1031,0811,08745,2001,087
2022-12-291,0731,0971,0731,09326,9001,093
2022-12-281,1041,1041,0751,09259,3001,092
2022-12-271,0991,1141,0941,10959,1001,109
2022-12-261,1041,1041,0841,09955,1001,099
2022-12-231,0571,1061,0511,09699,7001,096
2022-12-221,0621,0731,0561,06267,0001,062
2022-12-211,0731,0751,0581,068103,1001,068
2022-12-201,1121,1121,0571,059104,6001,059
2022-12-191,1241,1251,0991,11482,8001,114
2022-12-161,1101,1151,1001,10974,2001,109
2022-12-151,1331,1331,1161,12250,2001,122
2022-12-141,1521,1521,1341,13723,9001,137
2022-12-131,1401,1521,1341,14726,7001,147
2022-12-121,1431,1471,1331,14023,0001,140
2022-12-091,1481,1481,1371,14323,8001,143
2022-12-081,1331,1381,1261,13333,4001,133
2022-12-071,1201,1381,1181,13829,8001,138
2022-12-061,1361,1391,1131,12759,1001,127
2022-12-051,1511,1541,1351,13687,3001,136
2022-12-021,1921,1921,1551,15856,9001,158
2022-12-011,1871,1931,1811,18531,3001,185
2022-11-301,1891,2041,1841,18749,1001,187
2022-11-291,1961,1961,1731,18956,3001,189
2022-11-281,2361,2361,1901,19689,7001,196
2022-11-251,2541,2551,2061,22594,2001,225
2022-11-241,2541,2591,2361,25744,3001,257
2022-11-221,2171,2561,2171,25056,8001,250
2022-11-211,2151,2191,1971,21739,0001,217
2022-11-181,2151,2211,2071,21436,2001,214
2022-11-171,2011,2161,2011,21024,0001,210
2022-11-161,1921,2101,1921,20323,7001,203
2022-11-151,2051,2091,1971,20027,5001,200
2022-11-141,2201,2211,2061,20925,2001,209
2022-11-111,2221,2221,2041,22036,3001,220
2022-11-101,2241,2241,2051,21431,9001,214
2022-11-091,2131,2281,2061,22440,1001,224
2022-11-081,2101,2221,2061,21038,8001,210
2022-11-071,2141,2141,1951,21057,1001,210
2022-11-041,2291,2291,1831,19399,3001,193
2022-11-021,1751,2121,1751,20643,3001,206
2022-11-011,1901,1991,1751,19631,2001,196
2022-10-311,2041,2041,1861,19642,8001,196
2022-10-281,1861,2001,1641,195126,9001,195
2022-10-271,1751,1901,1691,18665,7001,186
2022-10-261,1901,2001,1731,17363,2001,173
2022-10-251,1741,1941,1621,18652,2001,186
2022-10-241,1651,1771,1571,16174,0001,161
2022-10-211,1231,1731,1231,165132,0001,165
2022-10-201,1421,1511,1231,127123,0001,127
2022-10-191,1611,1651,1391,159133,5001,159
2022-10-181,1761,1811,1531,171104,4001,171
2022-10-171,2031,2091,1481,176250,2001,176
2022-10-141,2021,2351,2001,210378,8001,210
2022-10-131,3491,3731,3271,33583,2001,335
2022-10-121,3431,3591,3301,35060,4001,350
2022-10-111,3471,3671,3351,34388,2001,343
2022-10-071,3251,3451,3141,34077,6001,340
2022-10-061,3071,3251,2921,320118,4001,320
2022-10-051,3491,3611,2961,30489,5001,304
2022-10-041,3451,3691,3371,34063,3001,340
2022-10-031,3611,3611,2901,329122,7001,329
2022-09-301,3861,3981,3571,36147,9001,361
2022-09-291,3901,4001,3791,38633,3001,386
2022-09-281,3801,3981,3461,368141,9001,368
2022-09-271,3671,3981,3671,38530,6001,385
2022-09-261,4091,4091,3571,36175,8001,361
2022-09-221,3971,3971,3711,37948,7001,379
2022-09-211,3941,4151,3881,41158,1001,411
2022-09-201,3771,3921,3701,38573,9001,385
2022-09-161,3991,3991,3121,348144,3001,348
2022-09-151,3921,4161,3871,39229,2001,392
2022-09-141,3971,4011,3861,39252,7001,392
2022-09-131,4061,4191,4011,40124,4001,401
2022-09-121,4211,4211,4011,40623,7001,406
2022-09-091,4171,4241,4061,41642,0001,416
2022-09-081,3901,3951,3841,39028,3001,390
2022-09-071,4071,4071,3851,38618,9001,386
2022-09-061,3901,4201,3851,40146,3001,401
2022-09-051,4241,4241,3701,38354,8001,383
2022-09-021,4491,4491,4201,42467,4001,424
2022-09-011,4151,4801,4091,431154,6001,431
2022-08-311,4091,4281,4071,41352,7001,413
2022-08-301,4381,4541,4151,42759,0001,427
2022-08-291,3701,4001,3701,39549,1001,395
2022-08-261,4151,4201,3961,39738,2001,397
2022-08-251,4341,4341,4061,41527,4001,415
2022-08-241,4191,4191,3941,41630,2001,416
2022-08-231,3871,4071,3801,39530,5001,395
2022-08-221,3951,4021,3801,39221,9001,392
2022-08-191,4031,4201,3951,40050,1001,400
2022-08-181,4091,4241,4011,41428,1001,414
2022-08-171,4201,4311,4111,42056,1001,420
2022-08-161,4211,4271,4121,42035,3001,420
2022-08-151,4411,4451,4061,42133,2001,421
2022-08-121,4291,4501,4151,43361,3001,433
2022-08-101,4001,4101,3671,39954,2001,399
2022-08-091,4461,4461,3801,38071,9001,380
2022-08-081,4751,4751,4201,42895,3001,428
2022-08-051,4901,5011,4851,49048,9001,490
2022-08-041,4981,5041,4881,491105,0001,491
2022-08-031,4901,5001,4761,49076,9001,490
2022-08-021,4891,4951,4771,49150,4001,491
2022-08-011,5151,5201,4901,49174,8001,491
2022-07-291,4751,5101,4641,49797,9001,497
2022-07-281,4781,4791,4431,47586,1001,475
2022-07-271,4751,4811,4451,45078,5001,450
2022-07-261,4581,5381,4431,502310,6001,502
2022-07-251,4281,4801,4111,45097,7001,450
2022-07-221,4301,4301,4061,41245,9001,412
2022-07-211,4401,4761,4071,448158,7001,448
2022-07-201,4341,4571,4021,44090,0001,440
2022-07-191,3701,4161,3611,40869,1001,408
2022-07-151,3901,3941,3461,353167,7001,353
2022-07-141,4351,4721,4161,450212,5001,450
2022-07-131,4101,4371,3881,43683,6001,436
2022-07-121,4081,4081,3861,39621,6001,396
2022-07-111,3981,4281,3981,40847,1001,408
2022-07-081,3871,4041,3721,38546,1001,385
2022-07-071,3811,4041,3611,39742,2001,397
2022-07-061,3561,3781,3481,37633,6001,376
2022-07-051,3481,3861,3461,38146,8001,381
2022-07-041,3411,3411,3221,34117,3001,341
2022-07-011,3351,3561,3001,31729,5001,317
2022-06-301,3881,3881,3381,34855,7001,348
2022-06-291,3531,4041,3531,37898,7001,378
2022-06-281,3491,3741,3481,37232,4001,372
2022-06-271,3671,3751,3431,36540,9001,365
2022-06-241,3121,3501,3121,34928,5001,349
2022-06-231,3001,3151,2871,31249,3001,312
2022-06-221,3221,3301,2931,30834,3001,308
2022-06-211,2781,3281,2781,32836,1001,328
2022-06-201,3301,3311,2731,28435,9001,284
2022-06-171,3041,3301,3041,30642,1001,306
2022-06-161,3581,3631,3171,34373,9001,343
2022-06-151,3461,3831,3461,35840,2001,358
2022-06-141,3651,3801,3391,37667,7001,376
2022-06-131,3621,4001,3611,39942,6001,399
2022-06-101,4131,4171,3861,39046,7001,390
2022-06-091,4101,4361,4021,42847,6001,428
2022-06-081,4091,4161,3941,40637,9001,406
2022-06-071,4391,4391,3901,39697,6001,396
2022-06-061,4241,4601,4101,443113,4001,443
2022-06-031,4151,4281,4031,42081,0001,420
2022-06-021,4011,4161,3821,41044,8001,410
2022-06-011,4021,4201,3891,40165,4001,401
2022-05-311,4181,4221,3991,41266,9001,412
2022-05-301,4011,4381,3861,411155,1001,411
2022-05-271,4171,4411,4101,43282,4001,432
2022-05-261,4231,4431,4151,43680,9001,436
2022-05-251,4371,4551,4011,41694,3001,416
2022-05-241,4271,4351,3921,429107,6001,429
2022-05-231,4001,4391,3961,430112,0001,430
2022-05-201,4071,4141,3931,40412,2001,404
2022-05-191,4021,4141,3821,38755,6001,387
2022-05-181,4211,4251,4091,41135,1001,411
2022-05-171,4091,4321,3921,42146,1001,421
2022-05-161,4061,4141,3951,40524,9001,405
2022-05-131,3771,4131,3711,40559,9001,405
2022-05-121,3681,3961,3591,37063,6001,370
2022-05-111,4441,4481,3851,401107,5001,401
2022-05-101,4301,4601,3741,458125,2001,458
2022-05-091,4441,4751,4351,452126,3001,452
2022-05-061,3991,4861,3971,444172,4001,444
2022-05-021,3851,4491,3821,41397,2001,413
2022-04-281,3751,4281,3661,425205,3001,425
2022-04-271,3001,4501,2951,417845,3001,417
2022-04-261,3131,3291,3011,320109,4001,320
2022-04-251,3411,3451,2711,296217,0001,296
2022-04-221,4001,4021,3601,389129,0001,389
2022-04-211,4211,4281,3861,414117,7001,414
2022-04-201,4501,4521,4041,420125,5001,420
2022-04-191,4351,4701,4181,452318,2001,452
2022-04-181,3991,4271,3881,427124,6001,427
2022-04-151,3501,3851,3421,38540,8001,385
2022-04-141,3751,3851,3511,35690,1001,356
2022-04-131,4041,4301,3931,400103,3001,400
2022-04-121,3301,4051,3271,404102,8001,404
2022-04-111,4441,4741,3231,345224,4001,345
2022-04-081,4061,4501,3811,440310,0001,440
2022-04-071,4221,4331,3891,406105,6001,406
2022-04-061,4031,4391,3801,433151,5001,433
2022-04-051,4101,4301,4021,421101,2001,421
2022-04-041,4301,4301,3971,40062,4001,400
2022-04-011,4401,4401,3981,422109,1001,422
2022-03-311,3601,4501,3461,442337,6001,442
2022-03-301,3321,3651,3321,35344,0001,353
2022-03-291,3411,3441,3261,33940,3001,339
2022-03-281,3681,3681,3231,33242,1001,332
2022-03-251,3771,3771,3071,33857,8001,338
2022-03-241,3151,3251,3001,31731,5001,317
2022-03-231,3271,3481,3131,33349,9001,333
2022-03-221,3601,3601,3061,30678,3001,306
2022-03-181,3131,3421,3131,33141,9001,331
2022-03-171,3711,3801,3171,31857,7001,318
2022-03-161,3261,3601,3061,34884,0001,348
2022-03-151,3111,3291,2861,31937,2001,319
2022-03-141,2861,3321,2801,29652,4001,296
2022-03-111,2801,3091,2801,29436,7001,294
2022-03-101,3101,3201,2881,29772,7001,297
2022-03-091,2501,2991,2301,28088,6001,280
2022-03-081,3011,3171,2651,26590,3001,265
2022-03-071,3001,3401,2501,300259,4001,300
2022-03-041,3031,3061,2251,290303,6001,290
2022-03-031,3351,3371,2301,294609,3001,294
2022-03-021,3201,3971,2981,3202,024,7001,320
2022-03-01------
2022-02-28------
2022-02-25------
2022-02-24------
2022-02-22------
2022-02-21------
2022-02-18------
2022-02-17------
2022-02-16------
2022-02-15------
2022-02-14------
2022-02-10------
2022-02-09------
2022-02-08------
2022-02-07------
2022-02-04------
2022-02-03------
2022-02-02------
2022-02-01------
2022-01-31------
2022-01-28------
2022-01-27------
2022-01-26------
2022-01-25------

分割・併合履歴 : なし