9345 ビズメイツ(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 | 1,934 | 1,934 | 1,800 | 1,830 | 7,400 | 1,830 |
| 2025-04-03 | 1,980 | 1,980 | 1,932 | 1,932 | 4,000 | 1,932 |
| 2025-04-02 | 2,061 | 2,061 | 1,980 | 1,983 | 3,800 | 1,983 |
| 2025-04-01 | 2,082 | 2,082 | 2,031 | 2,047 | 900 | 2,047 |
| 2025-03-31 | 1,995 | 2,079 | 1,995 | 2,045 | 2,800 | 2,045 |
| 2025-03-28 | 2,004 | 2,045 | 1,993 | 2,045 | 5,100 | 2,045 |
| 2025-03-27 | 2,020 | 2,046 | 2,009 | 2,012 | 1,200 | 2,012 |
| 2025-03-26 | 2,040 | 2,040 | 2,010 | 2,010 | 3,300 | 2,010 |
| 2025-03-25 | 2,040 | 2,060 | 2,039 | 2,039 | 1,700 | 2,039 |
| 2025-03-24 | 2,063 | 2,070 | 2,020 | 2,037 | 4,200 | 2,037 |
| 2025-03-21 | 2,051 | 2,063 | 2,025 | 2,063 | 4,400 | 2,063 |
| 2025-03-19 | 2,070 | 2,099 | 2,065 | 2,099 | 2,100 | 2,099 |
| 2025-03-18 | 2,085 | 2,113 | 2,062 | 2,087 | 3,600 | 2,087 |
| 2025-03-17 | 2,100 | 2,110 | 2,022 | 2,099 | 18,700 | 2,099 |
| 2025-03-14 | 1,990 | 2,097 | 1,990 | 2,081 | 4,500 | 2,081 |
| 2025-03-13 | 1,980 | 1,992 | 1,960 | 1,992 | 1,100 | 1,992 |
| 2025-03-12 | 1,963 | 1,987 | 1,938 | 1,987 | 1,900 | 1,987 |
| 2025-03-11 | 1,960 | 1,979 | 1,955 | 1,970 | 1,700 | 1,970 |
| 2025-03-10 | 1,975 | 1,987 | 1,960 | 1,982 | 5,300 | 1,982 |
| 2025-03-07 | 1,959 | 1,979 | 1,922 | 1,950 | 3,800 | 1,950 |
| 2025-03-06 | 1,979 | 1,979 | 1,965 | 1,967 | 300 | 1,967 |
| 2025-03-05 | 1,947 | 1,972 | 1,947 | 1,962 | 800 | 1,962 |
| 2025-03-04 | 1,965 | 1,989 | 1,955 | 1,980 | 1,700 | 1,980 |
| 2025-03-03 | 1,961 | 1,989 | 1,945 | 1,988 | 1,600 | 1,988 |
| 2025-02-28 | 1,925 | 1,968 | 1,912 | 1,955 | 2,000 | 1,955 |
| 2025-02-27 | 1,938 | 1,965 | 1,936 | 1,936 | 3,100 | 1,936 |
| 2025-02-26 | 1,947 | 1,960 | 1,940 | 1,960 | 2,600 | 1,960 |
| 2025-02-25 | 1,950 | 1,952 | 1,935 | 1,947 | 2,300 | 1,947 |
| 2025-02-21 | 2,000 | 2,009 | 1,950 | 1,950 | 7,500 | 1,950 |
| 2025-02-20 | 2,045 | 2,045 | 1,952 | 1,969 | 3,900 | 1,969 |
| 2025-02-19 | 2,041 | 2,045 | 2,021 | 2,045 | 2,600 | 2,045 |
| 2025-02-18 | 2,022 | 2,067 | 2,000 | 2,041 | 7,200 | 2,041 |
| 2025-02-17 | 1,903 | 2,071 | 1,903 | 2,022 | 20,100 | 2,022 |
| 2025-02-14 | 1,934 | 1,985 | 1,910 | 1,983 | 14,900 | 1,983 |
| 2025-02-13 | 1,900 | 1,939 | 1,900 | 1,931 | 3,000 | 1,931 |
| 2025-02-12 | 1,890 | 1,905 | 1,870 | 1,890 | 4,000 | 1,890 |
| 2025-02-10 | 1,860 | 1,884 | 1,860 | 1,875 | 1,800 | 1,875 |
| 2025-02-07 | 1,840 | 1,859 | 1,840 | 1,845 | 1,100 | 1,845 |
| 2025-02-06 | 1,859 | 1,859 | 1,844 | 1,844 | 1,000 | 1,844 |
| 2025-02-05 | 1,844 | 1,859 | 1,844 | 1,859 | 200 | 1,859 |
| 2025-02-04 | 1,808 | 1,856 | 1,808 | 1,849 | 700 | 1,849 |
| 2025-02-03 | 1,830 | 1,860 | 1,830 | 1,848 | 1,700 | 1,848 |
| 2025-01-31 | 1,878 | 1,878 | 1,840 | 1,870 | 2,400 | 1,870 |
| 2025-01-30 | 1,882 | 1,882 | 1,865 | 1,880 | 2,100 | 1,880 |
| 2025-01-29 | 1,876 | 1,889 | 1,865 | 1,865 | 1,100 | 1,865 |
| 2025-01-28 | 1,828 | 1,870 | 1,828 | 1,865 | 2,400 | 1,865 |
| 2025-01-27 | 1,848 | 1,848 | 1,781 | 1,820 | 3,000 | 1,820 |
| 2025-01-24 | 1,801 | 1,822 | 1,782 | 1,810 | 3,100 | 1,810 |
| 2025-01-23 | 1,819 | 1,819 | 1,784 | 1,796 | 1,500 | 1,796 |
| 2025-01-22 | 1,817 | 1,819 | 1,790 | 1,819 | 400 | 1,819 |
| 2025-01-21 | 1,818 | 1,818 | 1,761 | 1,816 | 2,300 | 1,816 |
| 2025-01-20 | 1,822 | 1,822 | 1,795 | 1,810 | 500 | 1,810 |
| 2025-01-17 | 1,800 | 1,835 | 1,792 | 1,822 | 2,400 | 1,822 |
| 2025-01-16 | 1,838 | 1,838 | 1,820 | 1,820 | 400 | 1,820 |
| 2025-01-15 | 1,829 | 1,829 | 1,794 | 1,809 | 400 | 1,809 |
| 2025-01-14 | 1,836 | 1,836 | 1,789 | 1,803 | 3,000 | 1,803 |
| 2025-01-10 | 1,811 | 1,826 | 1,795 | 1,826 | 5,200 | 1,826 |
| 2025-01-09 | 1,826 | 1,840 | 1,810 | 1,811 | 3,900 | 1,811 |
| 2025-01-08 | 1,840 | 1,843 | 1,823 | 1,843 | 1,700 | 1,843 |
| 2025-01-07 | 1,839 | 1,852 | 1,812 | 1,830 | 2,200 | 1,830 |
| 2025-01-06 | 1,888 | 1,889 | 1,826 | 1,841 | 3,100 | 1,841 |
分割・併合履歴 ： なし