9216 ビーウィズ(株) 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	2,031	2,087	2,018	2,071	25,800	2,071
2023-12-28	2,060	2,108	2,040	2,079	30,900	2,079
2023-12-27	2,046	2,096	2,046	2,072	16,700	2,072
2023-12-26	2,080	2,089	2,033	2,060	29,400	2,060
2023-12-25	2,125	2,130	2,092	2,096	26,600	2,096
2023-12-22	2,040	2,086	2,040	2,075	18,800	2,075
2023-12-21	2,104	2,104	1,995	2,040	32,500	2,040
2023-12-20	2,085	2,108	2,073	2,104	37,600	2,104
2023-12-19	2,080	2,114	2,061	2,113	21,900	2,113
2023-12-18	2,089	2,089	2,034	2,080	35,300	2,080
2023-12-15	2,051	2,097	2,049	2,091	26,700	2,091
2023-12-14	2,130	2,130	2,002	2,041	49,300	2,041
2023-12-13	2,104	2,153	2,095	2,128	54,800	2,128
2023-12-12	2,138	2,146	2,087	2,122	43,700	2,122
2023-12-11	2,026	2,118	2,022	2,118	60,700	2,118
2023-12-08	2,000	2,044	1,977	1,993	58,200	1,993
2023-12-07	2,078	2,078	2,001	2,027	66,000	2,027
2023-12-06	2,110	2,154	2,069	2,103	38,400	2,103
2023-12-05	2,120	2,141	2,092	2,114	37,000	2,114
2023-12-04	2,145	2,174	2,104	2,157	28,700	2,157
2023-12-01	2,270	2,270	2,169	2,178	25,500	2,178
2023-11-30	2,216	2,283	2,164	2,271	27,900	2,271
2023-11-29	2,155	2,239	2,155	2,226	24,500	2,226
2023-11-28	2,184	2,210	2,152	2,188	19,000	2,188
2023-11-27	2,246	2,266	2,193	2,208	24,900	2,208
2023-11-24	2,291	2,330	2,238	2,243	51,600	2,243
2023-11-22	2,273	2,291	2,175	2,276	27,700	2,276
2023-11-21	2,250	2,310	2,250	2,273	47,800	2,273
2023-11-20	2,225	2,277	2,222	2,250	53,600	2,250
2023-11-17	2,170	2,207	2,148	2,175	22,700	2,175
2023-11-16	2,150	2,168	2,107	2,159	31,700	2,159
2023-11-15	2,084	2,135	2,084	2,128	27,800	2,128
2023-11-14	2,020	2,083	2,020	2,060	26,300	2,060
2023-11-13	2,142	2,142	2,070	2,080	48,200	2,080
2023-11-10	2,084	2,163	2,062	2,162	56,300	2,162
2023-11-09	2,029	2,087	1,989	2,079	29,100	2,079
2023-11-08	2,081	2,081	1,978	2,015	69,900	2,015
2023-11-07	2,099	2,117	2,055	2,064	126,200	2,064
2023-11-06	2,000	2,107	2,000	2,091	119,700	2,091
2023-11-02	1,945	1,986	1,921	1,959	94,500	1,959
2023-11-01	1,860	1,930	1,848	1,889	128,000	1,889
2023-10-31	1,810	1,851	1,793	1,841	129,100	1,841
2023-10-30	1,894	1,897	1,786	1,792	119,000	1,792
2023-10-27	1,860	1,941	1,857	1,926	73,100	1,926
2023-10-26	1,885	1,902	1,827	1,860	125,900	1,860
2023-10-25	1,970	2,010	1,888	1,890	63,300	1,890
2023-10-24	1,948	1,976	1,875	1,949	69,100	1,949
2023-10-23	2,005	2,034	1,943	1,948	73,700	1,948
2023-10-20	2,060	2,095	1,988	2,022	56,700	2,022
2023-10-19	2,134	2,210	2,080	2,100	65,400	2,100
2023-10-18	2,146	2,206	2,104	2,143	88,500	2,143
2023-10-17	2,211	2,229	1,993	2,078	117,500	2,078
2023-10-16	2,147	2,247	2,125	2,152	146,900	2,152
2023-10-13	2,228	2,278	2,070	2,146	154,900	2,146
2023-10-12	2,331	2,331	2,250	2,278	38,900	2,278
2023-10-11	2,365	2,374	2,271	2,281	30,200	2,281
2023-10-10	2,335	2,385	2,335	2,356	34,500	2,356
2023-10-06	2,293	2,350	2,248	2,335	65,000	2,335
2023-10-05	2,260	2,320	2,185	2,243	91,200	2,243
2023-10-04	2,323	2,370	2,238	2,303	84,600	2,303
2023-10-03	2,391	2,405	2,355	2,359	34,900	2,359
2023-10-02	2,413	2,469	2,380	2,410	49,800	2,410
2023-09-29	2,365	2,433	2,361	2,404	42,100	2,404
2023-09-28	2,335	2,426	2,309	2,351	60,100	2,351
2023-09-27	2,307	2,358	2,280	2,358	17,300	2,358
2023-09-26	2,329	2,350	2,294	2,297	29,900	2,297
2023-09-25	2,325	2,353	2,303	2,329	34,000	2,329
2023-09-22	2,283	2,323	2,259	2,284	40,900	2,284
2023-09-21	2,232	2,303	2,231	2,296	21,700	2,296
2023-09-20	2,220	2,278	2,219	2,249	27,100	2,249
2023-09-19	2,228	2,288	2,220	2,281	24,400	2,281
2023-09-15	2,219	2,280	2,201	2,246	23,900	2,246
2023-09-14	2,252	2,270	2,212	2,222	24,900	2,222
2023-09-13	2,320	2,320	2,255	2,265	22,700	2,265
2023-09-12	2,252	2,346	2,250	2,314	40,100	2,314
2023-09-11	2,252	2,314	2,252	2,268	21,300	2,268
2023-09-08	2,266	2,329	2,237	2,268	22,300	2,268
2023-09-07	2,290	2,317	2,236	2,302	47,100	2,302
2023-09-06	2,330	2,347	2,311	2,326	44,500	2,326
2023-09-05	2,371	2,371	2,271	2,300	63,900	2,300
2023-09-04	2,464	2,477	2,380	2,383	31,400	2,383
2023-09-01	2,435	2,476	2,426	2,474	14,300	2,474
2023-08-31	2,415	2,474	2,415	2,431	21,900	2,431
2023-08-30	2,469	2,528	2,400	2,402	33,600	2,402
2023-08-29	2,470	2,528	2,460	2,484	19,800	2,484
2023-08-28	2,486	2,503	2,451	2,464	14,300	2,464
2023-08-25	2,541	2,541	2,467	2,486	21,700	2,486
2023-08-24	2,515	2,572	2,501	2,541	43,500	2,541
2023-08-23	2,502	2,525	2,461	2,504	29,900	2,504
2023-08-22	2,483	2,565	2,470	2,531	32,500	2,531
2023-08-21	2,350	2,500	2,350	2,483	29,200	2,483
2023-08-18	2,334	2,364	2,314	2,340	12,600	2,340
2023-08-17	2,386	2,396	2,315	2,355	32,200	2,355
2023-08-16	2,348	2,417	2,315	2,415	64,600	2,415
2023-08-15	2,480	2,486	2,348	2,348	80,100	2,348
2023-08-14	2,470	2,503	2,452	2,493	30,100	2,493
2023-08-10	2,491	2,528	2,450	2,508	16,300	2,508
2023-08-09	2,450	2,504	2,390	2,491	49,500	2,491
2023-08-08	2,526	2,527	2,460	2,479	18,200	2,479
2023-08-07	2,482	2,528	2,427	2,504	28,900	2,504
2023-08-04	2,555	2,560	2,510	2,521	21,600	2,521
2023-08-03	2,566	2,571	2,513	2,555	29,500	2,555
2023-08-02	2,579	2,620	2,545	2,581	49,500	2,581
2023-08-01	2,520	2,590	2,477	2,572	82,900	2,572
2023-07-31	2,480	2,490	2,394	2,490	83,900	2,490
2023-07-28	2,419	2,481	2,386	2,447	89,400	2,447
2023-07-27	2,532	2,533	2,440	2,469	106,700	2,469
2023-07-26	2,477	2,617	2,459	2,606	172,000	2,606
2023-07-25	2,446	2,523	2,396	2,499	109,300	2,499
2023-07-24	2,392	2,470	2,370	2,441	66,600	2,441
2023-07-21	2,360	2,382	2,261	2,382	97,400	2,382
2023-07-20	2,390	2,420	2,310	2,376	99,100	2,376
2023-07-19	2,423	2,433	2,333	2,390	126,800	2,390
2023-07-18	2,549	2,573	2,437	2,462	201,000	2,462
2023-07-14	2,447	2,599	2,403	2,550	647,200	2,550
2023-07-13	2,200	2,271	2,175	2,247	66,200	2,247
2023-07-12	2,279	2,279	2,214	2,222	41,500	2,222
2023-07-11	2,260	2,305	2,225	2,229	38,600	2,229
2023-07-10	2,289	2,343	2,260	2,260	48,100	2,260
2023-07-07	2,360	2,374	2,210	2,286	61,100	2,286
2023-07-06	2,360	2,416	2,360	2,395	39,000	2,395
2023-07-05	2,417	2,417	2,356	2,388	34,500	2,388
2023-07-04	2,413	2,472	2,389	2,449	83,900	2,449
2023-07-03	2,445	2,500	2,423	2,438	90,600	2,438
2023-06-30	2,450	2,483	2,411	2,422	69,800	2,422
2023-06-29	2,411	2,441	2,383	2,403	78,100	2,403
2023-06-28	2,326	2,363	2,296	2,338	60,300	2,338
2023-06-27	2,267	2,311	2,226	2,261	50,800	2,261
2023-06-26	2,278	2,335	2,221	2,267	81,500	2,267
2023-06-23	2,329	2,376	2,200	2,243	100,300	2,243
2023-06-22	2,280	2,381	2,280	2,305	67,900	2,305
2023-06-21	2,178	2,272	2,178	2,244	73,100	2,244
2023-06-20	2,131	2,159	2,090	2,159	46,400	2,159
2023-06-19	2,115	2,155	2,105	2,131	40,100	2,131
2023-06-16	2,080	2,102	2,030	2,100	56,000	2,100
2023-06-15	2,079	2,136	2,065	2,068	48,100	2,068
2023-06-14	1,986	2,075	1,986	2,064	59,200	2,064
2023-06-13	2,005	2,039	1,976	1,986	25,100	1,986
2023-06-12	1,958	2,010	1,943	2,000	38,200	2,000
2023-06-09	1,911	1,958	1,911	1,958	28,900	1,958
2023-06-08	1,927	1,980	1,927	1,941	39,500	1,941
2023-06-07	1,940	1,979	1,933	1,945	45,700	1,945
2023-06-06	1,850	1,932	1,820	1,924	55,200	1,924
2023-06-05	1,796	1,871	1,773	1,859	69,000	1,859
2023-06-02	1,700	1,779	1,695	1,767	55,900	1,767
2023-06-01	1,787	1,787	1,706	1,711	72,900	1,711
2023-05-31	1,803	1,853	1,787	1,827	67,200	1,827
2023-05-30	1,700	1,856	1,695	1,843	106,400	1,843
2023-05-29	1,799	1,799	1,734	1,750	84,100	1,750
2023-05-26	1,761	1,801	1,750	1,800	72,400	1,800
2023-05-25	1,845	1,845	1,759	1,773	69,200	1,773
2023-05-24	1,900	1,901	1,843	1,856	29,500	1,856
2023-05-23	1,903	1,936	1,891	1,903	34,900	1,903
2023-05-22	1,900	1,920	1,874	1,891	29,800	1,891
2023-05-19	1,848	1,914	1,825	1,902	53,200	1,902
2023-05-18	1,904	1,904	1,854	1,860	35,100	1,860
2023-05-17	2,000	2,000	1,923	1,930	29,400	1,930
2023-05-16	2,010	2,016	1,996	2,004	22,400	2,004
2023-05-15	2,000	2,020	1,965	2,011	68,800	2,011
2023-05-12	1,990	2,017	1,971	2,005	34,500	2,005
2023-05-11	1,976	2,033	1,976	2,022	34,300	2,022
2023-05-10	1,989	2,000	1,955	1,987	33,900	1,987
2023-05-09	2,023	2,063	1,987	1,995	47,500	1,995
2023-05-08	2,015	2,022	1,978	2,000	51,300	2,000
2023-05-02	2,047	2,088	2,023	2,023	43,500	2,023
2023-05-01	2,063	2,089	2,033	2,061	52,300	2,061
2023-04-28	2,099	2,163	2,047	2,070	101,200	2,070
2023-04-27	2,161	2,210	2,092	2,128	245,900	2,128
2023-04-26	2,100	2,130	2,023	2,111	109,700	2,111
2023-04-25	2,110	2,169	2,092	2,121	107,500	2,121
2023-04-24	2,034	2,130	2,034	2,110	104,800	2,110
2023-04-21	2,030	2,066	2,002	2,020	108,000	2,020
2023-04-20	1,980	2,055	1,945	2,043	148,000	2,043
2023-04-19	1,924	2,022	1,923	1,967	91,500	1,967
2023-04-18	1,899	1,939	1,884	1,923	92,600	1,923
2023-04-17	1,828	1,887	1,811	1,873	120,100	1,873
2023-04-14	1,616	1,792	1,616	1,788	273,900	1,788
2023-04-13	1,564	1,588	1,555	1,586	116,200	1,586
2023-04-12	1,550	1,575	1,529	1,564	91,100	1,564
2023-04-11	1,591	1,611	1,538	1,552	73,800	1,552
2023-04-10	1,631	1,670	1,614	1,618	64,300	1,618
2023-04-07	1,626	1,640	1,591	1,633	39,600	1,633
2023-04-06	1,654	1,654	1,620	1,626	38,800	1,626
2023-04-05	1,673	1,680	1,626	1,651	41,700	1,651
2023-04-04	1,700	1,700	1,655	1,655	29,300	1,655
2023-04-03	1,713	1,721	1,682	1,700	37,200	1,700
2023-03-31	1,695	1,718	1,663	1,696	34,500	1,696
2023-03-30	1,705	1,708	1,666	1,690	23,900	1,690
2023-03-29	1,706	1,708	1,675	1,688	31,000	1,688
2023-03-28	1,720	1,720	1,666	1,695	50,200	1,695
2023-03-27	1,715	1,725	1,685	1,720	31,700	1,720
2023-03-24	1,647	1,729	1,641	1,715	62,500	1,715
2023-03-23	1,699	1,699	1,667	1,687	24,300	1,687
2023-03-22	1,715	1,727	1,643	1,680	71,500	1,680
2023-03-20	1,705	1,729	1,695	1,700	49,300	1,700
2023-03-17	1,705	1,720	1,692	1,704	52,900	1,704
2023-03-16	1,707	1,707	1,659	1,702	109,300	1,702
2023-03-15	1,648	1,737	1,634	1,724	90,300	1,724
2023-03-14	1,600	1,636	1,600	1,625	69,800	1,625
2023-03-13	1,620	1,662	1,592	1,636	77,800	1,636
2023-03-10	1,635	1,664	1,613	1,660	85,600	1,660
2023-03-09	1,658	1,686	1,639	1,670	55,200	1,670
2023-03-08	1,632	1,654	1,601	1,650	97,400	1,650
2023-03-07	1,650	1,667	1,638	1,647	58,800	1,647
2023-03-06	1,650	1,667	1,631	1,649	73,400	1,649
2023-03-03	1,618	1,701	1,613	1,673	146,100	1,673
2023-03-02	1,600	1,633	1,592	1,613	73,500	1,613
2023-03-01	1,557	1,624	1,535	1,610	93,900	1,610
2023-02-28	1,550	1,568	1,540	1,557	52,300	1,557
2023-02-27	1,499	1,558	1,495	1,550	57,700	1,550
2023-02-24	1,503	1,503	1,458	1,494	41,200	1,494
2023-02-22	1,510	1,513	1,478	1,478	25,700	1,478
2023-02-21	1,548	1,563	1,520	1,533	46,500	1,533
2023-02-20	1,500	1,550	1,495	1,537	88,700	1,537
2023-02-17	1,495	1,501	1,479	1,488	30,500	1,488
2023-02-16	1,496	1,510	1,457	1,495	48,300	1,495
2023-02-15	1,541	1,541	1,466	1,466	105,400	1,466
2023-02-14	1,540	1,585	1,538	1,557	140,900	1,557
2023-02-13	1,521	1,542	1,485	1,538	140,600	1,538
2023-02-10	1,514	1,523	1,479	1,504	65,500	1,504
2023-02-09	1,466	1,522	1,460	1,512	162,100	1,512
2023-02-08	1,453	1,492	1,452	1,491	152,300	1,491
2023-02-07	1,445	1,472	1,408	1,466	110,700	1,466
2023-02-06	1,486	1,510	1,467	1,484	125,300	1,484
2023-02-03	1,466	1,499	1,462	1,486	172,900	1,486
2023-02-02	1,476	1,506	1,465	1,465	186,300	1,465
2023-02-01	1,463	1,505	1,448	1,470	177,300	1,470
2023-01-31	1,440	1,458	1,429	1,443	152,800	1,443
2023-01-30	1,446	1,468	1,431	1,449	389,100	1,449
2023-01-27	1,397	1,429	1,385	1,420	95,700	1,420
2023-01-26	1,416	1,455	1,399	1,417	210,200	1,417
2023-01-25	1,390	1,413	1,367	1,406	152,800	1,406
2023-01-24	1,356	1,408	1,355	1,395	224,800	1,395
2023-01-23	1,311	1,335	1,297	1,332	116,400	1,332
2023-01-20	1,309	1,325	1,303	1,311	94,400	1,311
2023-01-19	1,289	1,315	1,272	1,303	110,300	1,303
2023-01-18	1,267	1,302	1,256	1,294	179,000	1,294
2023-01-17	1,238	1,285	1,238	1,275	249,600	1,275
2023-01-16	1,204	1,243	1,204	1,228	207,300	1,228
2023-01-13	1,174	1,270	1,174	1,204	413,200	1,204
2023-01-12	1,082	1,093	1,070	1,087	119,700	1,087
2023-01-11	1,080	1,085	1,061	1,077	107,700	1,077
2023-01-10	1,095	1,103	1,080	1,080	55,600	1,080
2023-01-06	1,066	1,085	1,062	1,085	20,400	1,085
2023-01-05	1,066	1,086	1,062	1,075	48,300	1,075
2023-01-04	1,082	1,086	1,066	1,073	34,300	1,073

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31