9345 ビズメイツ(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	1,350	1,369	1,313	1,337	6,300	1,337
2023-12-28	1,299	1,351	1,293	1,350	12,200	1,350
2023-12-27	1,287	1,361	1,278	1,329	28,000	1,329
2023-12-26	1,283	1,294	1,281	1,283	10,200	1,283
2023-12-25	1,320	1,321	1,272	1,282	21,300	1,282
2023-12-22	1,307	1,330	1,307	1,317	8,500	1,317
2023-12-21	1,317	1,336	1,315	1,317	3,900	1,317
2023-12-20	1,350	1,385	1,328	1,328	5,500	1,328
2023-12-19	1,310	1,394	1,304	1,380	16,100	1,380
2023-12-18	1,317	1,320	1,306	1,311	4,500	1,311
2023-12-15	1,311	1,324	1,305	1,311	5,100	1,311
2023-12-14	1,327	1,327	1,310	1,310	3,100	1,310
2023-12-13	1,321	1,330	1,318	1,328	4,500	1,328
2023-12-12	1,323	1,328	1,310	1,328	6,500	1,328
2023-12-11	1,348	1,348	1,306	1,324	6,400	1,324
2023-12-08	1,355	1,355	1,300	1,323	13,500	1,323
2023-12-07	1,378	1,378	1,352	1,352	8,200	1,352
2023-12-06	1,355	1,378	1,355	1,375	3,600	1,375
2023-12-05	1,370	1,385	1,351	1,352	8,100	1,352
2023-12-04	1,377	1,378	1,352	1,374	3,100	1,374
2023-12-01	1,390	1,390	1,370	1,370	2,000	1,370
2023-11-30	1,402	1,402	1,381	1,388	1,300	1,388
2023-11-29	1,370	1,403	1,360	1,402	5,900	1,402
2023-11-28	1,371	1,384	1,361	1,366	1,700	1,366
2023-11-27	1,408	1,408	1,355	1,382	5,500	1,382
2023-11-24	1,416	1,416	1,361	1,379	13,900	1,379
2023-11-22	1,360	1,400	1,355	1,400	13,400	1,400
2023-11-21	1,395	1,395	1,341	1,353	9,200	1,353
2023-11-20	1,352	1,390	1,352	1,365	7,800	1,365
2023-11-17	1,413	1,419	1,347	1,363	39,800	1,363
2023-11-16	1,432	1,475	1,412	1,443	6,600	1,443
2023-11-15	1,401	1,427	1,400	1,427	13,200	1,427
2023-11-14	1,536	1,536	1,383	1,405	22,100	1,405
2023-11-13	1,518	1,526	1,496	1,502	3,000	1,502
2023-11-10	1,525	1,525	1,484	1,496	2,600	1,496
2023-11-09	1,523	1,523	1,500	1,500	3,100	1,500
2023-11-08	1,530	1,565	1,520	1,523	3,700	1,523
2023-11-07	1,550	1,550	1,522	1,530	5,400	1,530
2023-11-06	1,478	1,560	1,473	1,531	12,400	1,531
2023-11-02	1,490	1,490	1,461	1,464	7,900	1,464
2023-11-01	1,475	1,526	1,460	1,460	8,300	1,460
2023-10-31	1,530	1,530	1,462	1,475	4,000	1,475
2023-10-30	1,471	1,558	1,470	1,530	20,900	1,530
2023-10-27	1,348	1,494	1,344	1,472	25,400	1,472
2023-10-26	1,398	1,449	1,341	1,345	21,400	1,345
2023-10-25	1,488	1,488	1,403	1,403	15,200	1,403
2023-10-24	1,408	1,490	1,359	1,460	21,800	1,460
2023-10-23	1,486	1,486	1,407	1,407	13,400	1,407
2023-10-20	1,546	1,546	1,445	1,462	19,900	1,462
2023-10-19	1,545	1,558	1,505	1,516	4,700	1,516
2023-10-18	1,527	1,548	1,499	1,548	9,400	1,548
2023-10-17	1,566	1,599	1,522	1,528	10,800	1,528
2023-10-16	1,614	1,617	1,563	1,568	8,800	1,568
2023-10-13	1,667	1,668	1,580	1,604	7,600	1,604
2023-10-12	1,661	1,674	1,616	1,648	5,800	1,648
2023-10-11	1,671	1,743	1,626	1,626	19,900	1,626
2023-10-10	1,692	1,714	1,660	1,698	9,000	1,698
2023-10-06	1,642	1,688	1,620	1,656	12,400	1,656
2023-10-05	1,603	1,696	1,590	1,682	13,400	1,682
2023-10-04	1,640	1,680	1,601	1,601	21,100	1,601
2023-10-03	1,788	1,790	1,663	1,705	21,400	1,705
2023-10-02	1,844	1,852	1,789	1,790	10,300	1,790
2023-09-29	1,802	1,871	1,800	1,845	10,200	1,845
2023-09-28	1,859	1,860	1,813	1,833	5,000	1,833
2023-09-27	1,848	1,899	1,846	1,853	6,500	1,853
2023-09-26	1,947	1,974	1,881	1,881	9,800	1,881
2023-09-25	2,024	2,024	1,961	1,965	2,700	1,965
2023-09-22	1,858	2,083	1,853	2,033	16,600	2,033
2023-09-21	1,964	1,964	1,854	1,865	13,100	1,865
2023-09-20	1,997	1,997	1,945	1,964	8,000	1,964
2023-09-19	2,020	2,036	1,972	1,975	12,600	1,975
2023-09-15	2,115	2,115	2,000	2,010	17,200	2,010
2023-09-14	2,135	2,188	2,108	2,108	2,400	2,108
2023-09-13	2,138	2,146	2,100	2,135	4,500	2,135
2023-09-12	2,184	2,210	2,105	2,138	6,500	2,138
2023-09-11	2,299	2,299	2,121	2,160	23,600	2,160
2023-09-08	2,294	2,309	2,280	2,309	3,800	2,309
2023-09-07	2,327	2,349	2,275	2,337	4,200	2,337
2023-09-06	2,360	2,377	2,325	2,377	2,400	2,377
2023-09-05	2,410	2,410	2,327	2,334	5,400	2,334
2023-09-04	2,319	2,396	2,282	2,396	9,900	2,396
2023-09-01	2,410	2,410	2,289	2,314	5,400	2,314
2023-08-31	2,445	2,447	2,365	2,385	4,700	2,385
2023-08-30	2,411	2,459	2,408	2,443	4,200	2,443
2023-08-29	2,430	2,460	2,391	2,431	12,300	2,431
2023-08-28	2,412	2,474	2,410	2,450	5,800	2,450
2023-08-25	2,286	2,448	2,256	2,410	19,200	2,410
2023-08-24	2,360	2,360	2,302	2,331	2,800	2,331
2023-08-23	2,379	2,379	2,337	2,355	1,600	2,355
2023-08-22	2,355	2,400	2,324	2,398	7,000	2,398
2023-08-21	2,269	2,421	2,261	2,405	15,100	2,405
2023-08-18	2,175	2,254	2,174	2,254	10,500	2,254
2023-08-17	2,299	2,299	2,191	2,220	11,900	2,220
2023-08-16	2,175	2,383	2,175	2,300	16,800	2,300
2023-08-15	1,995	2,283	1,995	2,256	105,900	2,256
2023-08-14	2,483	2,503	2,395	2,395	20,300	2,395
2023-08-10	2,424	2,475	2,374	2,469	11,100	2,469
2023-08-09	2,481	2,481	2,433	2,435	2,800	2,435
2023-08-08	2,476	2,476	2,436	2,473	1,400	2,473
2023-08-07	2,448	2,488	2,413	2,449	2,800	2,449
2023-08-04	2,415	2,478	2,409	2,448	4,300	2,448
2023-08-03	2,482	2,487	2,415	2,447	11,000	2,447
2023-08-02	2,552	2,561	2,501	2,501	3,600	2,501
2023-08-01	2,630	2,630	2,531	2,544	2,100	2,544
2023-07-31	2,528	2,610	2,528	2,600	7,300	2,600
2023-07-28	2,505	2,566	2,487	2,527	15,000	2,527
2023-07-27	2,494	2,570	2,490	2,553	3,900	2,553
2023-07-26	2,531	2,546	2,489	2,511	7,400	2,511
2023-07-25	2,566	2,588	2,517	2,542	15,600	2,542
2023-07-24	2,520	2,575	2,520	2,533	7,500	2,533
2023-07-21	2,574	2,574	2,486	2,510	19,000	2,510
2023-07-20	2,545	2,612	2,503	2,574	18,200	2,574
2023-07-19	2,490	2,572	2,490	2,545	7,800	2,545
2023-07-18	2,469	2,547	2,438	2,484	16,400	2,484
2023-07-14	2,512	2,531	2,396	2,435	39,900	2,435
2023-07-13	2,483	2,582	2,409	2,530	23,400	2,530
2023-07-12	2,434	2,508	2,384	2,490	43,800	2,490
2023-07-11	2,336	2,439	2,336	2,384	28,600	2,384
2023-07-10	2,621	2,627	2,319	2,325	127,800	2,325
2023-07-07	2,570	2,667	2,549	2,621	20,400	2,621
2023-07-06	2,755	2,765	2,628	2,628	51,700	2,628
2023-07-05	2,955	2,997	2,782	2,805	62,500	2,805
2023-07-04	2,926	2,976	2,813	2,931	58,400	2,931
2023-07-03	2,790	2,883	2,750	2,876	24,200	2,876
2023-06-30	2,829	2,829	2,684	2,762	21,300	2,762
2023-06-29	2,814	2,857	2,731	2,810	36,900	2,810
2023-06-28	2,600	2,818	2,600	2,812	58,300	2,812
2023-06-27	2,601	2,643	2,535	2,580	50,200	2,580
2023-06-26	2,804	2,860	2,626	2,630	76,400	2,630
2023-06-23	2,712	2,983	2,673	2,811	167,500	2,811
2023-06-22	2,830	2,868	2,602	2,612	70,100	2,612
2023-06-21	2,857	2,873	2,753	2,824	82,200	2,824
2023-06-20	2,729	2,960	2,669	2,901	104,200	2,901
2023-06-19	2,600	2,770	2,585	2,715	27,900	2,715
2023-06-16	2,430	2,599	2,430	2,580	14,600	2,580
2023-06-15	2,498	2,498	2,405	2,414	8,500	2,414
2023-06-14	2,534	2,557	2,436	2,436	19,400	2,436
2023-06-13	2,656	2,699	2,540	2,564	32,500	2,564
2023-06-12	2,465	2,657	2,397	2,649	45,000	2,649
2023-06-09	2,450	2,489	2,430	2,449	7,200	2,449
2023-06-08	2,471	2,505	2,410	2,437	14,900	2,437
2023-06-07	2,480	2,514	2,378	2,470	16,200	2,470
2023-06-06	2,460	2,508	2,430	2,463	10,800	2,463
2023-06-05	2,440	2,503	2,382	2,499	27,400	2,499
2023-06-02	2,327	2,418	2,327	2,400	21,000	2,400
2023-06-01	2,335	2,359	2,290	2,292	11,600	2,292
2023-05-31	2,382	2,382	2,286	2,317	11,700	2,317
2023-05-30	2,421	2,480	2,330	2,382	17,600	2,382
2023-05-29	2,302	2,430	2,260	2,430	27,000	2,430
2023-05-26	2,386	2,386	2,278	2,285	33,000	2,285
2023-05-25	2,427	2,427	2,374	2,384	14,800	2,384
2023-05-24	2,449	2,486	2,400	2,427	9,500	2,427
2023-05-23	2,518	2,540	2,359	2,443	43,900	2,443
2023-05-22	2,417	2,550	2,417	2,550	34,000	2,550
2023-05-19	2,474	2,517	2,401	2,417	22,000	2,417
2023-05-18	2,453	2,455	2,324	2,424	77,300	2,424
2023-05-17	2,550	2,550	2,435	2,483	91,200	2,483
2023-05-16	2,621	2,744	2,475	2,475	303,400	2,475
2023-05-15	3,205	3,250	3,125	3,175	52,400	3,175
2023-05-12	3,330	3,340	3,230	3,260	19,300	3,260
2023-05-11	3,255	3,360	3,255	3,305	10,100	3,305
2023-05-10	3,440	3,450	3,230	3,255	28,000	3,255
2023-05-09	3,460	3,505	3,380	3,380	31,000	3,380
2023-05-08	3,440	3,555	3,380	3,435	34,200	3,435
2023-05-02	3,125	3,455	3,070	3,430	74,900	3,430
2023-05-01	3,265	3,280	3,125	3,125	29,600	3,125
2023-04-28	3,330	3,365	3,190	3,200	41,600	3,200
2023-04-27	3,205	3,370	3,200	3,300	27,000	3,300
2023-04-26	3,185	3,275	3,140	3,215	37,400	3,215
2023-04-25	3,300	3,515	3,220	3,220	84,900	3,220
2023-04-24	3,255	3,380	3,190	3,255	82,000	3,255
2023-04-21	3,405	3,460	3,165	3,165	111,600	3,165
2023-04-20	3,605	3,640	3,410	3,415	101,000	3,415
2023-04-19	3,725	3,795	3,585	3,590	61,200	3,590
2023-04-18	3,975	3,985	3,730	3,740	119,500	3,740
2023-04-17	3,865	4,300	3,770	3,965	367,000	3,965
2023-04-14	3,830	4,000	3,705	3,725	120,400	3,725
2023-04-13	3,580	3,925	3,570	3,800	138,300	3,800
2023-04-12	3,845	3,900	3,625	3,650	119,900	3,650
2023-04-11	3,800	3,935	3,630	3,845	268,700	3,845
2023-04-10	3,735	3,970	3,580	3,810	243,200	3,810
2023-04-07	4,050	4,060	3,620	3,645	230,600	3,645
2023-04-06	4,150	4,350	3,925	4,050	236,600	4,050
2023-04-05	4,465	4,575	4,100	4,130	352,600	4,130
2023-04-04	4,885	5,250	4,375	4,605	989,500	4,605
2023-04-03	4,855	5,210	4,525	4,985	840,600	4,985
2023-03-31	5,330	5,560	4,780	4,820	2,053,600	4,820
2023-03-30	5,310	5,750	5,000	5,080	2,592,400	5,080
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-
2023-02-24	-	-	-	-	-	-

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