- 2024年
- 2023年
9345 ビズメイツ(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 | 1,251 | 1,273 | 1,251 | 1,273 | 700 | 1,273 |
| 2024-04-24 | 1,249 | 1,251 | 1,249 | 1,251 | 800 | 1,251 |
| 2024-04-23 | 1,271 | 1,271 | 1,260 | 1,262 | 500 | 1,262 |
| 2024-04-22 | 1,251 | 1,272 | 1,251 | 1,272 | 1,200 | 1,272 |
| 2024-04-19 | 1,252 | 1,257 | 1,249 | 1,249 | 7,200 | 1,249 |
| 2024-04-18 | 1,274 | 1,280 | 1,271 | 1,273 | 1,200 | 1,273 |
| 2024-04-17 | 1,277 | 1,291 | 1,273 | 1,273 | 1,200 | 1,273 |
| 2024-04-16 | 1,278 | 1,287 | 1,274 | 1,279 | 3,400 | 1,279 |
| 2024-04-15 | 1,290 | 1,290 | 1,278 | 1,278 | 900 | 1,278 |
| 2024-04-12 | 1,285 | 1,285 | 1,271 | 1,284 | 1,000 | 1,284 |
| 2024-04-11 | 1,275 | 1,298 | 1,275 | 1,295 | 1,100 | 1,295 |
| 2024-04-10 | 1,266 | 1,288 | 1,263 | 1,275 | 3,300 | 1,275 |
| 2024-04-09 | 1,256 | 1,271 | 1,256 | 1,260 | 1,100 | 1,260 |
| 2024-04-08 | 1,271 | 1,271 | 1,252 | 1,252 | 1,100 | 1,252 |
| 2024-04-05 | 1,246 | 1,258 | 1,246 | 1,258 | 2,500 | 1,258 |
| 2024-04-04 | 1,254 | 1,260 | 1,246 | 1,250 | 3,400 | 1,250 |
| 2024-04-03 | 1,263 | 1,278 | 1,250 | 1,274 | 5,200 | 1,274 |
| 2024-04-02 | 1,269 | 1,271 | 1,263 | 1,263 | 3,800 | 1,263 |
| 2024-04-01 | 1,300 | 1,300 | 1,268 | 1,270 | 5,600 | 1,270 |
| 2024-03-29 | 1,274 | 1,281 | 1,273 | 1,273 | 2,400 | 1,273 |
| 2024-03-28 | 1,271 | 1,284 | 1,270 | 1,275 | 1,300 | 1,275 |
| 2024-03-27 | 1,285 | 1,294 | 1,269 | 1,270 | 3,900 | 1,270 |
| 2024-03-26 | 1,292 | 1,294 | 1,280 | 1,282 | 4,900 | 1,282 |
| 2024-03-25 | 1,311 | 1,314 | 1,291 | 1,291 | 6,500 | 1,291 |
| 2024-03-22 | 1,309 | 1,320 | 1,298 | 1,311 | 3,700 | 1,311 |
| 2024-03-21 | 1,309 | 1,310 | 1,300 | 1,309 | 2,600 | 1,309 |
| 2024-03-19 | 1,315 | 1,328 | 1,309 | 1,309 | 1,100 | 1,309 |
| 2024-03-18 | 1,317 | 1,323 | 1,307 | 1,307 | 1,900 | 1,307 |
| 2024-03-15 | 1,297 | 1,330 | 1,297 | 1,308 | 1,500 | 1,308 |
| 2024-03-14 | 1,318 | 1,318 | 1,297 | 1,297 | 1,800 | 1,297 |
| 2024-03-13 | 1,309 | 1,319 | 1,301 | 1,312 | 2,200 | 1,312 |
| 2024-03-12 | 1,304 | 1,308 | 1,291 | 1,308 | 1,700 | 1,308 |
| 2024-03-11 | 1,309 | 1,309 | 1,294 | 1,304 | 2,000 | 1,304 |
| 2024-03-08 | 1,310 | 1,311 | 1,294 | 1,294 | 600 | 1,294 |
| 2024-03-07 | 1,330 | 1,330 | 1,290 | 1,299 | 4,700 | 1,299 |
| 2024-03-06 | 1,303 | 1,327 | 1,303 | 1,310 | 2,200 | 1,310 |
| 2024-03-05 | 1,330 | 1,330 | 1,301 | 1,316 | 2,300 | 1,316 |
| 2024-03-04 | 1,309 | 1,335 | 1,309 | 1,330 | 6,100 | 1,330 |
| 2024-03-01 | 1,309 | 1,309 | 1,301 | 1,309 | 600 | 1,309 |
| 2024-02-29 | 1,315 | 1,315 | 1,305 | 1,310 | 1,200 | 1,310 |
| 2024-02-28 | 1,294 | 1,317 | 1,282 | 1,317 | 2,500 | 1,317 |
| 2024-02-27 | 1,312 | 1,315 | 1,260 | 1,296 | 5,100 | 1,296 |
| 2024-02-26 | 1,313 | 1,326 | 1,306 | 1,312 | 2,200 | 1,312 |
| 2024-02-22 | 1,324 | 1,324 | 1,298 | 1,306 | 1,000 | 1,306 |
| 2024-02-21 | 1,315 | 1,315 | 1,295 | 1,301 | 1,100 | 1,301 |
| 2024-02-20 | 1,309 | 1,315 | 1,296 | 1,315 | 1,100 | 1,315 |
| 2024-02-19 | 1,255 | 1,302 | 1,255 | 1,295 | 4,500 | 1,295 |
| 2024-02-16 | 1,241 | 1,288 | 1,241 | 1,252 | 3,900 | 1,252 |
| 2024-02-15 | 1,350 | 1,350 | 1,220 | 1,231 | 31,600 | 1,231 |
| 2024-02-14 | 1,400 | 1,450 | 1,400 | 1,450 | 3,900 | 1,450 |
| 2024-02-13 | 1,421 | 1,498 | 1,402 | 1,404 | 7,000 | 1,404 |
| 2024-02-09 | 1,441 | 1,441 | 1,400 | 1,400 | 4,700 | 1,400 |
| 2024-02-08 | 1,460 | 1,460 | 1,441 | 1,441 | 1,300 | 1,441 |
| 2024-02-07 | 1,510 | 1,510 | 1,463 | 1,463 | 1,400 | 1,463 |
| 2024-02-06 | 1,472 | 1,490 | 1,450 | 1,488 | 1,700 | 1,488 |
| 2024-02-05 | 1,481 | 1,526 | 1,471 | 1,481 | 5,300 | 1,481 |
| 2024-02-02 | 1,435 | 1,473 | 1,415 | 1,473 | 4,900 | 1,473 |
| 2024-02-01 | 1,471 | 1,486 | 1,458 | 1,462 | 1,600 | 1,462 |
| 2024-01-31 | 1,488 | 1,499 | 1,460 | 1,485 | 5,000 | 1,485 |
| 2024-01-30 | 1,558 | 1,563 | 1,451 | 1,465 | 11,600 | 1,465 |
| 2024-01-29 | 1,497 | 1,555 | 1,497 | 1,534 | 13,300 | 1,534 |
| 2024-01-26 | 1,449 | 1,479 | 1,437 | 1,479 | 4,800 | 1,479 |
| 2024-01-25 | 1,419 | 1,449 | 1,419 | 1,444 | 3,900 | 1,444 |
| 2024-01-24 | 1,374 | 1,414 | 1,370 | 1,394 | 2,300 | 1,394 |
| 2024-01-23 | 1,420 | 1,422 | 1,377 | 1,384 | 9,400 | 1,384 |
| 2024-01-22 | 1,361 | 1,410 | 1,361 | 1,406 | 5,900 | 1,406 |
| 2024-01-19 | 1,350 | 1,368 | 1,350 | 1,351 | 3,700 | 1,351 |
| 2024-01-18 | 1,344 | 1,364 | 1,344 | 1,350 | 4,100 | 1,350 |
| 2024-01-17 | 1,352 | 1,352 | 1,330 | 1,330 | 2,100 | 1,330 |
| 2024-01-16 | 1,333 | 1,354 | 1,333 | 1,353 | 1,400 | 1,353 |
| 2024-01-15 | 1,346 | 1,357 | 1,318 | 1,331 | 2,700 | 1,331 |
| 2024-01-12 | 1,348 | 1,350 | 1,331 | 1,338 | 3,200 | 1,338 |
| 2024-01-11 | 1,355 | 1,375 | 1,338 | 1,340 | 3,400 | 1,340 |
| 2024-01-10 | 1,352 | 1,360 | 1,340 | 1,350 | 5,800 | 1,350 |
| 2024-01-09 | 1,354 | 1,366 | 1,345 | 1,359 | 6,800 | 1,359 |
| 2024-01-05 | 1,306 | 1,353 | 1,306 | 1,341 | 5,000 | 1,341 |
| 2024-01-04 | 1,310 | 1,324 | 1,278 | 1,310 | 16,200 | 1,310 |
分割・併合履歴 ： なし
