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 |
---|---|---|---|---|---|---|
2022-12-30 | 1,094 | 1,103 | 1,081 | 1,087 | 45,200 | 1,087 |
2022-12-29 | 1,073 | 1,097 | 1,073 | 1,093 | 26,900 | 1,093 |
2022-12-28 | 1,104 | 1,104 | 1,075 | 1,092 | 59,300 | 1,092 |
2022-12-27 | 1,099 | 1,114 | 1,094 | 1,109 | 59,100 | 1,109 |
2022-12-26 | 1,104 | 1,104 | 1,084 | 1,099 | 55,100 | 1,099 |
2022-12-23 | 1,057 | 1,106 | 1,051 | 1,096 | 99,700 | 1,096 |
2022-12-22 | 1,062 | 1,073 | 1,056 | 1,062 | 67,000 | 1,062 |
2022-12-21 | 1,073 | 1,075 | 1,058 | 1,068 | 103,100 | 1,068 |
2022-12-20 | 1,112 | 1,112 | 1,057 | 1,059 | 104,600 | 1,059 |
2022-12-19 | 1,124 | 1,125 | 1,099 | 1,114 | 82,800 | 1,114 |
2022-12-16 | 1,110 | 1,115 | 1,100 | 1,109 | 74,200 | 1,109 |
2022-12-15 | 1,133 | 1,133 | 1,116 | 1,122 | 50,200 | 1,122 |
2022-12-14 | 1,152 | 1,152 | 1,134 | 1,137 | 23,900 | 1,137 |
2022-12-13 | 1,140 | 1,152 | 1,134 | 1,147 | 26,700 | 1,147 |
2022-12-12 | 1,143 | 1,147 | 1,133 | 1,140 | 23,000 | 1,140 |
2022-12-09 | 1,148 | 1,148 | 1,137 | 1,143 | 23,800 | 1,143 |
2022-12-08 | 1,133 | 1,138 | 1,126 | 1,133 | 33,400 | 1,133 |
2022-12-07 | 1,120 | 1,138 | 1,118 | 1,138 | 29,800 | 1,138 |
2022-12-06 | 1,136 | 1,139 | 1,113 | 1,127 | 59,100 | 1,127 |
2022-12-05 | 1,151 | 1,154 | 1,135 | 1,136 | 87,300 | 1,136 |
2022-12-02 | 1,192 | 1,192 | 1,155 | 1,158 | 56,900 | 1,158 |
2022-12-01 | 1,187 | 1,193 | 1,181 | 1,185 | 31,300 | 1,185 |
2022-11-30 | 1,189 | 1,204 | 1,184 | 1,187 | 49,100 | 1,187 |
2022-11-29 | 1,196 | 1,196 | 1,173 | 1,189 | 56,300 | 1,189 |
2022-11-28 | 1,236 | 1,236 | 1,190 | 1,196 | 89,700 | 1,196 |
2022-11-25 | 1,254 | 1,255 | 1,206 | 1,225 | 94,200 | 1,225 |
2022-11-24 | 1,254 | 1,259 | 1,236 | 1,257 | 44,300 | 1,257 |
2022-11-22 | 1,217 | 1,256 | 1,217 | 1,250 | 56,800 | 1,250 |
2022-11-21 | 1,215 | 1,219 | 1,197 | 1,217 | 39,000 | 1,217 |
2022-11-18 | 1,215 | 1,221 | 1,207 | 1,214 | 36,200 | 1,214 |
2022-11-17 | 1,201 | 1,216 | 1,201 | 1,210 | 24,000 | 1,210 |
2022-11-16 | 1,192 | 1,210 | 1,192 | 1,203 | 23,700 | 1,203 |
2022-11-15 | 1,205 | 1,209 | 1,197 | 1,200 | 27,500 | 1,200 |
2022-11-14 | 1,220 | 1,221 | 1,206 | 1,209 | 25,200 | 1,209 |
2022-11-11 | 1,222 | 1,222 | 1,204 | 1,220 | 36,300 | 1,220 |
2022-11-10 | 1,224 | 1,224 | 1,205 | 1,214 | 31,900 | 1,214 |
2022-11-09 | 1,213 | 1,228 | 1,206 | 1,224 | 40,100 | 1,224 |
2022-11-08 | 1,210 | 1,222 | 1,206 | 1,210 | 38,800 | 1,210 |
2022-11-07 | 1,214 | 1,214 | 1,195 | 1,210 | 57,100 | 1,210 |
2022-11-04 | 1,229 | 1,229 | 1,183 | 1,193 | 99,300 | 1,193 |
2022-11-02 | 1,175 | 1,212 | 1,175 | 1,206 | 43,300 | 1,206 |
2022-11-01 | 1,190 | 1,199 | 1,175 | 1,196 | 31,200 | 1,196 |
2022-10-31 | 1,204 | 1,204 | 1,186 | 1,196 | 42,800 | 1,196 |
2022-10-28 | 1,186 | 1,200 | 1,164 | 1,195 | 126,900 | 1,195 |
2022-10-27 | 1,175 | 1,190 | 1,169 | 1,186 | 65,700 | 1,186 |
2022-10-26 | 1,190 | 1,200 | 1,173 | 1,173 | 63,200 | 1,173 |
2022-10-25 | 1,174 | 1,194 | 1,162 | 1,186 | 52,200 | 1,186 |
2022-10-24 | 1,165 | 1,177 | 1,157 | 1,161 | 74,000 | 1,161 |
2022-10-21 | 1,123 | 1,173 | 1,123 | 1,165 | 132,000 | 1,165 |
2022-10-20 | 1,142 | 1,151 | 1,123 | 1,127 | 123,000 | 1,127 |
2022-10-19 | 1,161 | 1,165 | 1,139 | 1,159 | 133,500 | 1,159 |
2022-10-18 | 1,176 | 1,181 | 1,153 | 1,171 | 104,400 | 1,171 |
2022-10-17 | 1,203 | 1,209 | 1,148 | 1,176 | 250,200 | 1,176 |
2022-10-14 | 1,202 | 1,235 | 1,200 | 1,210 | 378,800 | 1,210 |
2022-10-13 | 1,349 | 1,373 | 1,327 | 1,335 | 83,200 | 1,335 |
2022-10-12 | 1,343 | 1,359 | 1,330 | 1,350 | 60,400 | 1,350 |
2022-10-11 | 1,347 | 1,367 | 1,335 | 1,343 | 88,200 | 1,343 |
2022-10-07 | 1,325 | 1,345 | 1,314 | 1,340 | 77,600 | 1,340 |
2022-10-06 | 1,307 | 1,325 | 1,292 | 1,320 | 118,400 | 1,320 |
2022-10-05 | 1,349 | 1,361 | 1,296 | 1,304 | 89,500 | 1,304 |
2022-10-04 | 1,345 | 1,369 | 1,337 | 1,340 | 63,300 | 1,340 |
2022-10-03 | 1,361 | 1,361 | 1,290 | 1,329 | 122,700 | 1,329 |
2022-09-30 | 1,386 | 1,398 | 1,357 | 1,361 | 47,900 | 1,361 |
2022-09-29 | 1,390 | 1,400 | 1,379 | 1,386 | 33,300 | 1,386 |
2022-09-28 | 1,380 | 1,398 | 1,346 | 1,368 | 141,900 | 1,368 |
2022-09-27 | 1,367 | 1,398 | 1,367 | 1,385 | 30,600 | 1,385 |
2022-09-26 | 1,409 | 1,409 | 1,357 | 1,361 | 75,800 | 1,361 |
2022-09-22 | 1,397 | 1,397 | 1,371 | 1,379 | 48,700 | 1,379 |
2022-09-21 | 1,394 | 1,415 | 1,388 | 1,411 | 58,100 | 1,411 |
2022-09-20 | 1,377 | 1,392 | 1,370 | 1,385 | 73,900 | 1,385 |
2022-09-16 | 1,399 | 1,399 | 1,312 | 1,348 | 144,300 | 1,348 |
2022-09-15 | 1,392 | 1,416 | 1,387 | 1,392 | 29,200 | 1,392 |
2022-09-14 | 1,397 | 1,401 | 1,386 | 1,392 | 52,700 | 1,392 |
2022-09-13 | 1,406 | 1,419 | 1,401 | 1,401 | 24,400 | 1,401 |
2022-09-12 | 1,421 | 1,421 | 1,401 | 1,406 | 23,700 | 1,406 |
2022-09-09 | 1,417 | 1,424 | 1,406 | 1,416 | 42,000 | 1,416 |
2022-09-08 | 1,390 | 1,395 | 1,384 | 1,390 | 28,300 | 1,390 |
2022-09-07 | 1,407 | 1,407 | 1,385 | 1,386 | 18,900 | 1,386 |
2022-09-06 | 1,390 | 1,420 | 1,385 | 1,401 | 46,300 | 1,401 |
2022-09-05 | 1,424 | 1,424 | 1,370 | 1,383 | 54,800 | 1,383 |
2022-09-02 | 1,449 | 1,449 | 1,420 | 1,424 | 67,400 | 1,424 |
2022-09-01 | 1,415 | 1,480 | 1,409 | 1,431 | 154,600 | 1,431 |
2022-08-31 | 1,409 | 1,428 | 1,407 | 1,413 | 52,700 | 1,413 |
2022-08-30 | 1,438 | 1,454 | 1,415 | 1,427 | 59,000 | 1,427 |
2022-08-29 | 1,370 | 1,400 | 1,370 | 1,395 | 49,100 | 1,395 |
2022-08-26 | 1,415 | 1,420 | 1,396 | 1,397 | 38,200 | 1,397 |
2022-08-25 | 1,434 | 1,434 | 1,406 | 1,415 | 27,400 | 1,415 |
2022-08-24 | 1,419 | 1,419 | 1,394 | 1,416 | 30,200 | 1,416 |
2022-08-23 | 1,387 | 1,407 | 1,380 | 1,395 | 30,500 | 1,395 |
2022-08-22 | 1,395 | 1,402 | 1,380 | 1,392 | 21,900 | 1,392 |
2022-08-19 | 1,403 | 1,420 | 1,395 | 1,400 | 50,100 | 1,400 |
2022-08-18 | 1,409 | 1,424 | 1,401 | 1,414 | 28,100 | 1,414 |
2022-08-17 | 1,420 | 1,431 | 1,411 | 1,420 | 56,100 | 1,420 |
2022-08-16 | 1,421 | 1,427 | 1,412 | 1,420 | 35,300 | 1,420 |
2022-08-15 | 1,441 | 1,445 | 1,406 | 1,421 | 33,200 | 1,421 |
2022-08-12 | 1,429 | 1,450 | 1,415 | 1,433 | 61,300 | 1,433 |
2022-08-10 | 1,400 | 1,410 | 1,367 | 1,399 | 54,200 | 1,399 |
2022-08-09 | 1,446 | 1,446 | 1,380 | 1,380 | 71,900 | 1,380 |
2022-08-08 | 1,475 | 1,475 | 1,420 | 1,428 | 95,300 | 1,428 |
2022-08-05 | 1,490 | 1,501 | 1,485 | 1,490 | 48,900 | 1,490 |
2022-08-04 | 1,498 | 1,504 | 1,488 | 1,491 | 105,000 | 1,491 |
2022-08-03 | 1,490 | 1,500 | 1,476 | 1,490 | 76,900 | 1,490 |
2022-08-02 | 1,489 | 1,495 | 1,477 | 1,491 | 50,400 | 1,491 |
2022-08-01 | 1,515 | 1,520 | 1,490 | 1,491 | 74,800 | 1,491 |
2022-07-29 | 1,475 | 1,510 | 1,464 | 1,497 | 97,900 | 1,497 |
2022-07-28 | 1,478 | 1,479 | 1,443 | 1,475 | 86,100 | 1,475 |
2022-07-27 | 1,475 | 1,481 | 1,445 | 1,450 | 78,500 | 1,450 |
2022-07-26 | 1,458 | 1,538 | 1,443 | 1,502 | 310,600 | 1,502 |
2022-07-25 | 1,428 | 1,480 | 1,411 | 1,450 | 97,700 | 1,450 |
2022-07-22 | 1,430 | 1,430 | 1,406 | 1,412 | 45,900 | 1,412 |
2022-07-21 | 1,440 | 1,476 | 1,407 | 1,448 | 158,700 | 1,448 |
2022-07-20 | 1,434 | 1,457 | 1,402 | 1,440 | 90,000 | 1,440 |
2022-07-19 | 1,370 | 1,416 | 1,361 | 1,408 | 69,100 | 1,408 |
2022-07-15 | 1,390 | 1,394 | 1,346 | 1,353 | 167,700 | 1,353 |
2022-07-14 | 1,435 | 1,472 | 1,416 | 1,450 | 212,500 | 1,450 |
2022-07-13 | 1,410 | 1,437 | 1,388 | 1,436 | 83,600 | 1,436 |
2022-07-12 | 1,408 | 1,408 | 1,386 | 1,396 | 21,600 | 1,396 |
2022-07-11 | 1,398 | 1,428 | 1,398 | 1,408 | 47,100 | 1,408 |
2022-07-08 | 1,387 | 1,404 | 1,372 | 1,385 | 46,100 | 1,385 |
2022-07-07 | 1,381 | 1,404 | 1,361 | 1,397 | 42,200 | 1,397 |
2022-07-06 | 1,356 | 1,378 | 1,348 | 1,376 | 33,600 | 1,376 |
2022-07-05 | 1,348 | 1,386 | 1,346 | 1,381 | 46,800 | 1,381 |
2022-07-04 | 1,341 | 1,341 | 1,322 | 1,341 | 17,300 | 1,341 |
2022-07-01 | 1,335 | 1,356 | 1,300 | 1,317 | 29,500 | 1,317 |
2022-06-30 | 1,388 | 1,388 | 1,338 | 1,348 | 55,700 | 1,348 |
2022-06-29 | 1,353 | 1,404 | 1,353 | 1,378 | 98,700 | 1,378 |
2022-06-28 | 1,349 | 1,374 | 1,348 | 1,372 | 32,400 | 1,372 |
2022-06-27 | 1,367 | 1,375 | 1,343 | 1,365 | 40,900 | 1,365 |
2022-06-24 | 1,312 | 1,350 | 1,312 | 1,349 | 28,500 | 1,349 |
2022-06-23 | 1,300 | 1,315 | 1,287 | 1,312 | 49,300 | 1,312 |
2022-06-22 | 1,322 | 1,330 | 1,293 | 1,308 | 34,300 | 1,308 |
2022-06-21 | 1,278 | 1,328 | 1,278 | 1,328 | 36,100 | 1,328 |
2022-06-20 | 1,330 | 1,331 | 1,273 | 1,284 | 35,900 | 1,284 |
2022-06-17 | 1,304 | 1,330 | 1,304 | 1,306 | 42,100 | 1,306 |
2022-06-16 | 1,358 | 1,363 | 1,317 | 1,343 | 73,900 | 1,343 |
2022-06-15 | 1,346 | 1,383 | 1,346 | 1,358 | 40,200 | 1,358 |
2022-06-14 | 1,365 | 1,380 | 1,339 | 1,376 | 67,700 | 1,376 |
2022-06-13 | 1,362 | 1,400 | 1,361 | 1,399 | 42,600 | 1,399 |
2022-06-10 | 1,413 | 1,417 | 1,386 | 1,390 | 46,700 | 1,390 |
2022-06-09 | 1,410 | 1,436 | 1,402 | 1,428 | 47,600 | 1,428 |
2022-06-08 | 1,409 | 1,416 | 1,394 | 1,406 | 37,900 | 1,406 |
2022-06-07 | 1,439 | 1,439 | 1,390 | 1,396 | 97,600 | 1,396 |
2022-06-06 | 1,424 | 1,460 | 1,410 | 1,443 | 113,400 | 1,443 |
2022-06-03 | 1,415 | 1,428 | 1,403 | 1,420 | 81,000 | 1,420 |
2022-06-02 | 1,401 | 1,416 | 1,382 | 1,410 | 44,800 | 1,410 |
2022-06-01 | 1,402 | 1,420 | 1,389 | 1,401 | 65,400 | 1,401 |
2022-05-31 | 1,418 | 1,422 | 1,399 | 1,412 | 66,900 | 1,412 |
2022-05-30 | 1,401 | 1,438 | 1,386 | 1,411 | 155,100 | 1,411 |
2022-05-27 | 1,417 | 1,441 | 1,410 | 1,432 | 82,400 | 1,432 |
2022-05-26 | 1,423 | 1,443 | 1,415 | 1,436 | 80,900 | 1,436 |
2022-05-25 | 1,437 | 1,455 | 1,401 | 1,416 | 94,300 | 1,416 |
2022-05-24 | 1,427 | 1,435 | 1,392 | 1,429 | 107,600 | 1,429 |
2022-05-23 | 1,400 | 1,439 | 1,396 | 1,430 | 112,000 | 1,430 |
2022-05-20 | 1,407 | 1,414 | 1,393 | 1,404 | 12,200 | 1,404 |
2022-05-19 | 1,402 | 1,414 | 1,382 | 1,387 | 55,600 | 1,387 |
2022-05-18 | 1,421 | 1,425 | 1,409 | 1,411 | 35,100 | 1,411 |
2022-05-17 | 1,409 | 1,432 | 1,392 | 1,421 | 46,100 | 1,421 |
2022-05-16 | 1,406 | 1,414 | 1,395 | 1,405 | 24,900 | 1,405 |
2022-05-13 | 1,377 | 1,413 | 1,371 | 1,405 | 59,900 | 1,405 |
2022-05-12 | 1,368 | 1,396 | 1,359 | 1,370 | 63,600 | 1,370 |
2022-05-11 | 1,444 | 1,448 | 1,385 | 1,401 | 107,500 | 1,401 |
2022-05-10 | 1,430 | 1,460 | 1,374 | 1,458 | 125,200 | 1,458 |
2022-05-09 | 1,444 | 1,475 | 1,435 | 1,452 | 126,300 | 1,452 |
2022-05-06 | 1,399 | 1,486 | 1,397 | 1,444 | 172,400 | 1,444 |
2022-05-02 | 1,385 | 1,449 | 1,382 | 1,413 | 97,200 | 1,413 |
2022-04-28 | 1,375 | 1,428 | 1,366 | 1,425 | 205,300 | 1,425 |
2022-04-27 | 1,300 | 1,450 | 1,295 | 1,417 | 845,300 | 1,417 |
2022-04-26 | 1,313 | 1,329 | 1,301 | 1,320 | 109,400 | 1,320 |
2022-04-25 | 1,341 | 1,345 | 1,271 | 1,296 | 217,000 | 1,296 |
2022-04-22 | 1,400 | 1,402 | 1,360 | 1,389 | 129,000 | 1,389 |
2022-04-21 | 1,421 | 1,428 | 1,386 | 1,414 | 117,700 | 1,414 |
2022-04-20 | 1,450 | 1,452 | 1,404 | 1,420 | 125,500 | 1,420 |
2022-04-19 | 1,435 | 1,470 | 1,418 | 1,452 | 318,200 | 1,452 |
2022-04-18 | 1,399 | 1,427 | 1,388 | 1,427 | 124,600 | 1,427 |
2022-04-15 | 1,350 | 1,385 | 1,342 | 1,385 | 40,800 | 1,385 |
2022-04-14 | 1,375 | 1,385 | 1,351 | 1,356 | 90,100 | 1,356 |
2022-04-13 | 1,404 | 1,430 | 1,393 | 1,400 | 103,300 | 1,400 |
2022-04-12 | 1,330 | 1,405 | 1,327 | 1,404 | 102,800 | 1,404 |
2022-04-11 | 1,444 | 1,474 | 1,323 | 1,345 | 224,400 | 1,345 |
2022-04-08 | 1,406 | 1,450 | 1,381 | 1,440 | 310,000 | 1,440 |
2022-04-07 | 1,422 | 1,433 | 1,389 | 1,406 | 105,600 | 1,406 |
2022-04-06 | 1,403 | 1,439 | 1,380 | 1,433 | 151,500 | 1,433 |
2022-04-05 | 1,410 | 1,430 | 1,402 | 1,421 | 101,200 | 1,421 |
2022-04-04 | 1,430 | 1,430 | 1,397 | 1,400 | 62,400 | 1,400 |
2022-04-01 | 1,440 | 1,440 | 1,398 | 1,422 | 109,100 | 1,422 |
2022-03-31 | 1,360 | 1,450 | 1,346 | 1,442 | 337,600 | 1,442 |
2022-03-30 | 1,332 | 1,365 | 1,332 | 1,353 | 44,000 | 1,353 |
2022-03-29 | 1,341 | 1,344 | 1,326 | 1,339 | 40,300 | 1,339 |
2022-03-28 | 1,368 | 1,368 | 1,323 | 1,332 | 42,100 | 1,332 |
2022-03-25 | 1,377 | 1,377 | 1,307 | 1,338 | 57,800 | 1,338 |
2022-03-24 | 1,315 | 1,325 | 1,300 | 1,317 | 31,500 | 1,317 |
2022-03-23 | 1,327 | 1,348 | 1,313 | 1,333 | 49,900 | 1,333 |
2022-03-22 | 1,360 | 1,360 | 1,306 | 1,306 | 78,300 | 1,306 |
2022-03-18 | 1,313 | 1,342 | 1,313 | 1,331 | 41,900 | 1,331 |
2022-03-17 | 1,371 | 1,380 | 1,317 | 1,318 | 57,700 | 1,318 |
2022-03-16 | 1,326 | 1,360 | 1,306 | 1,348 | 84,000 | 1,348 |
2022-03-15 | 1,311 | 1,329 | 1,286 | 1,319 | 37,200 | 1,319 |
2022-03-14 | 1,286 | 1,332 | 1,280 | 1,296 | 52,400 | 1,296 |
2022-03-11 | 1,280 | 1,309 | 1,280 | 1,294 | 36,700 | 1,294 |
2022-03-10 | 1,310 | 1,320 | 1,288 | 1,297 | 72,700 | 1,297 |
2022-03-09 | 1,250 | 1,299 | 1,230 | 1,280 | 88,600 | 1,280 |
2022-03-08 | 1,301 | 1,317 | 1,265 | 1,265 | 90,300 | 1,265 |
2022-03-07 | 1,300 | 1,340 | 1,250 | 1,300 | 259,400 | 1,300 |
2022-03-04 | 1,303 | 1,306 | 1,225 | 1,290 | 303,600 | 1,290 |
2022-03-03 | 1,335 | 1,337 | 1,230 | 1,294 | 609,300 | 1,294 |
2022-03-02 | 1,320 | 1,397 | 1,298 | 1,320 | 2,024,700 | 1,320 |
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