9562 ビジネスコーチ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,151 | 1,151 | 1,145 | 1,150 | 24,200 | 1,150 |
| 2024-11-20 | 1,149 | 1,160 | 1,148 | 1,151 | 1,000 | 1,151 |
| 2024-11-19 | 1,151 | 1,152 | 1,151 | 1,152 | 200 | 1,152 |
| 2024-11-18 | 1,156 | 1,156 | 1,151 | 1,151 | 2,400 | 1,151 |
| 2024-11-15 | 1,160 | 1,160 | 1,155 | 1,156 | 500 | 1,156 |
| 2024-11-14 | 1,151 | 1,160 | 1,151 | 1,154 | 900 | 1,154 |
| 2024-11-13 | 1,155 | 1,155 | 1,151 | 1,151 | 700 | 1,151 |
| 2024-11-12 | 1,180 | 1,201 | 1,156 | 1,181 | 4,100 | 1,181 |
| 2024-11-11 | 1,196 | 1,213 | 1,181 | 1,181 | 4,300 | 1,181 |
| 2024-11-08 | 1,245 | 1,291 | 1,220 | 1,280 | 5,100 | 1,280 |
| 2024-11-07 | 1,190 | 1,223 | 1,190 | 1,223 | 400 | 1,223 |
| 2024-11-06 | 1,240 | 1,240 | 1,219 | 1,220 | 1,300 | 1,220 |
| 2024-11-05 | 1,200 | 1,219 | 1,200 | 1,219 | 300 | 1,219 |
| 2024-11-01 | - | - | - | 1,210 | - | 1,210 |
| 2024-10-31 | 1,209 | 1,239 | 1,189 | 1,210 | 1,500 | 1,210 |
| 2024-10-30 | 1,167 | 1,179 | 1,167 | 1,179 | 500 | 1,179 |
| 2024-10-29 | - | - | - | 1,155 | - | 1,155 |
| 2024-10-28 | 1,152 | 1,155 | 1,148 | 1,155 | 500 | 1,155 |
| 2024-10-25 | 1,176 | 1,180 | 1,137 | 1,155 | 1,200 | 1,155 |
| 2024-10-24 | 1,194 | 1,194 | 1,176 | 1,176 | 1,500 | 1,176 |
| 2024-10-23 | 1,222 | 1,222 | 1,203 | 1,203 | 500 | 1,203 |
| 2024-10-22 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 1,223 |
| 2024-10-21 | - | - | - | 1,244 | - | 1,244 |
| 2024-10-18 | 1,229 | 1,244 | 1,229 | 1,244 | 200 | 1,244 |
| 2024-10-17 | 1,259 | 1,259 | 1,259 | 1,259 | 200 | 1,259 |
| 2024-10-16 | 1,222 | 1,260 | 1,160 | 1,259 | 4,400 | 1,259 |
| 2024-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2024-10-11 | 1,258 | 1,258 | 1,240 | 1,240 | 600 | 1,240 |
| 2024-10-10 | 1,279 | 1,279 | 1,270 | 1,270 | 300 | 1,270 |
| 2024-10-09 | 1,225 | 1,258 | 1,225 | 1,253 | 1,000 | 1,253 |
| 2024-10-08 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2024-10-07 | 1,284 | 1,284 | 1,241 | 1,241 | 1,200 | 1,241 |
| 2024-10-04 | 1,274 | 1,279 | 1,258 | 1,276 | 3,900 | 1,276 |
| 2024-10-03 | 1,269 | 1,269 | 1,239 | 1,250 | 600 | 1,250 |
| 2024-10-02 | 1,272 | 1,272 | 1,220 | 1,248 | 2,200 | 1,248 |
| 2024-10-01 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 1,248 |
| 2024-09-30 | 1,260 | 1,260 | 1,222 | 1,225 | 1,500 | 1,225 |
| 2024-09-27 | 1,215 | 1,260 | 1,205 | 1,260 | 6,600 | 1,260 |
| 2024-09-26 | 1,279 | 1,290 | 1,258 | 1,281 | 5,400 | 1,281 |
| 2024-09-25 | 1,240 | 1,269 | 1,222 | 1,269 | 3,400 | 1,269 |
| 2024-09-24 | 1,284 | 1,284 | 1,260 | 1,260 | 1,300 | 1,260 |
| 2024-09-20 | 1,276 | 1,286 | 1,216 | 1,277 | 3,300 | 1,277 |
| 2024-09-19 | 1,254 | 1,300 | 1,254 | 1,276 | 4,000 | 1,276 |
| 2024-09-18 | 1,286 | 1,286 | 1,284 | 1,284 | 300 | 1,284 |
| 2024-09-17 | 1,283 | 1,283 | 1,270 | 1,282 | 1,900 | 1,282 |
| 2024-09-13 | 1,231 | 1,262 | 1,221 | 1,262 | 1,600 | 1,262 |
| 2024-09-12 | 1,250 | 1,260 | 1,238 | 1,260 | 700 | 1,260 |
| 2024-09-11 | 1,256 | 1,269 | 1,241 | 1,267 | 2,100 | 1,267 |
| 2024-09-10 | 1,252 | 1,261 | 1,252 | 1,261 | 600 | 1,261 |
| 2024-09-09 | 1,282 | 1,282 | 1,216 | 1,276 | 2,900 | 1,276 |
| 2024-09-06 | 1,253 | 1,266 | 1,240 | 1,252 | 1,900 | 1,252 |
| 2024-09-05 | 1,286 | 1,298 | 1,269 | 1,269 | 1,500 | 1,269 |
| 2024-09-04 | 1,268 | 1,269 | 1,235 | 1,256 | 5,700 | 1,256 |
| 2024-09-03 | 1,279 | 1,324 | 1,251 | 1,252 | 6,400 | 1,252 |
| 2024-09-02 | 1,251 | 1,288 | 1,251 | 1,287 | 3,900 | 1,287 |
| 2024-08-30 | 1,238 | 1,251 | 1,224 | 1,251 | 4,200 | 1,251 |
| 2024-08-29 | 1,213 | 1,227 | 1,213 | 1,213 | 1,200 | 1,213 |
| 2024-08-28 | 1,205 | 1,228 | 1,138 | 1,213 | 3,800 | 1,213 |
| 2024-08-27 | 1,178 | 1,222 | 1,177 | 1,214 | 4,600 | 1,214 |
| 2024-08-26 | 1,126 | 1,188 | 1,120 | 1,188 | 3,800 | 1,188 |
| 2024-08-23 | 1,121 | 1,125 | 1,117 | 1,120 | 600 | 1,120 |
| 2024-08-22 | 1,119 | 1,134 | 1,117 | 1,127 | 3,100 | 1,127 |
| 2024-08-21 | 1,105 | 1,120 | 1,105 | 1,119 | 1,000 | 1,119 |
| 2024-08-20 | 1,093 | 1,125 | 1,093 | 1,117 | 2,200 | 1,117 |
| 2024-08-19 | 1,104 | 1,108 | 1,086 | 1,087 | 1,800 | 1,087 |
| 2024-08-16 | 1,109 | 1,136 | 1,094 | 1,103 | 5,700 | 1,103 |
| 2024-08-15 | 1,119 | 1,119 | 1,094 | 1,094 | 7,400 | 1,094 |
| 2024-08-14 | 1,058 | 1,149 | 1,031 | 1,149 | 16,000 | 1,149 |
| 2024-08-13 | 1,007 | 1,087 | 1,000 | 1,058 | 16,000 | 1,058 |
| 2024-08-09 | 970 | 980 | 948 | 962 | 6,000 | 962 |
| 2024-08-08 | 965 | 979 | 925 | 948 | 4,400 | 948 |
| 2024-08-07 | 885 | 981 | 885 | 969 | 22,500 | 969 |
| 2024-08-06 | 871 | 937 | 871 | 936 | 12,700 | 936 |
| 2024-08-05 | 1,065 | 1,065 | 856 | 856 | 50,200 | 856 |
| 2024-08-02 | 1,248 | 1,260 | 1,155 | 1,155 | 10,100 | 1,155 |
| 2024-08-01 | 1,272 | 1,298 | 1,257 | 1,258 | 4,500 | 1,258 |
| 2024-07-31 | 1,307 | 1,310 | 1,256 | 1,289 | 4,400 | 1,289 |
| 2024-07-30 | 1,268 | 1,289 | 1,247 | 1,277 | 4,600 | 1,277 |
| 2024-07-29 | 1,261 | 1,292 | 1,234 | 1,268 | 4,000 | 1,268 |
| 2024-07-26 | 1,237 | 1,270 | 1,237 | 1,270 | 2,300 | 1,270 |
| 2024-07-25 | 1,260 | 1,291 | 1,247 | 1,257 | 5,400 | 1,257 |
| 2024-07-24 | 1,291 | 1,294 | 1,260 | 1,282 | 2,500 | 1,282 |
| 2024-07-23 | 1,257 | 1,286 | 1,257 | 1,284 | 2,500 | 1,284 |
| 2024-07-22 | 1,310 | 1,310 | 1,225 | 1,263 | 15,100 | 1,263 |
| 2024-07-19 | 1,312 | 1,322 | 1,295 | 1,322 | 1,800 | 1,322 |
| 2024-07-18 | 1,382 | 1,413 | 1,319 | 1,342 | 12,500 | 1,342 |
| 2024-07-17 | 1,321 | 1,396 | 1,321 | 1,396 | 6,600 | 1,396 |
| 2024-07-16 | 1,329 | 1,330 | 1,306 | 1,328 | 1,700 | 1,328 |
| 2024-07-12 | 1,341 | 1,341 | 1,266 | 1,329 | 9,500 | 1,329 |
| 2024-07-11 | 1,334 | 1,344 | 1,240 | 1,344 | 13,600 | 1,344 |
| 2024-07-10 | 1,393 | 1,393 | 1,325 | 1,351 | 10,200 | 1,351 |
| 2024-07-09 | 1,384 | 1,399 | 1,377 | 1,390 | 3,400 | 1,390 |
| 2024-07-08 | 1,425 | 1,425 | 1,381 | 1,381 | 14,700 | 1,381 |
| 2024-07-05 | 1,450 | 1,450 | 1,406 | 1,419 | 7,900 | 1,419 |
| 2024-07-04 | 1,410 | 1,600 | 1,393 | 1,443 | 38,200 | 1,443 |
| 2024-07-03 | 1,420 | 1,420 | 1,389 | 1,415 | 2,600 | 1,415 |
| 2024-07-02 | 1,411 | 1,422 | 1,398 | 1,420 | 3,600 | 1,420 |
| 2024-07-01 | 1,426 | 1,426 | 1,385 | 1,401 | 3,100 | 1,401 |
| 2024-06-28 | 1,439 | 1,439 | 1,387 | 1,404 | 8,500 | 1,404 |
| 2024-06-27 | 1,440 | 1,491 | 1,381 | 1,419 | 18,100 | 1,419 |
| 2024-06-26 | 1,427 | 1,467 | 1,426 | 1,447 | 8,600 | 1,447 |
| 2024-06-25 | 1,378 | 1,426 | 1,376 | 1,402 | 7,100 | 1,402 |
| 2024-06-24 | 1,371 | 1,427 | 1,370 | 1,376 | 11,700 | 1,376 |
| 2024-06-21 | 1,402 | 1,405 | 1,370 | 1,370 | 14,300 | 1,370 |
| 2024-06-20 | 1,430 | 1,432 | 1,412 | 1,412 | 5,200 | 1,412 |
| 2024-06-19 | 1,474 | 1,474 | 1,416 | 1,425 | 8,600 | 1,425 |
| 2024-06-18 | 1,421 | 1,526 | 1,419 | 1,475 | 26,900 | 1,475 |
| 2024-06-17 | 1,517 | 1,517 | 1,417 | 1,421 | 27,900 | 1,421 |
| 2024-06-14 | 1,570 | 1,591 | 1,537 | 1,537 | 12,200 | 1,537 |
| 2024-06-13 | 1,607 | 1,656 | 1,561 | 1,570 | 23,200 | 1,570 |
| 2024-06-12 | 1,678 | 1,680 | 1,600 | 1,601 | 24,700 | 1,601 |
| 2024-06-11 | 1,662 | 1,795 | 1,652 | 1,680 | 70,500 | 1,680 |
| 2024-06-10 | 1,645 | 1,689 | 1,631 | 1,657 | 15,900 | 1,657 |
| 2024-06-07 | 1,601 | 1,690 | 1,601 | 1,665 | 30,800 | 1,665 |
| 2024-06-06 | 1,570 | 1,619 | 1,570 | 1,588 | 15,000 | 1,588 |
| 2024-06-05 | 1,597 | 1,655 | 1,563 | 1,570 | 25,400 | 1,570 |
| 2024-06-04 | 1,645 | 1,715 | 1,615 | 1,615 | 34,800 | 1,615 |
| 2024-06-03 | 1,730 | 1,795 | 1,612 | 1,650 | 99,000 | 1,650 |
| 2024-05-31 | 1,750 | 1,889 | 1,673 | 1,687 | 336,900 | 1,687 |
| 2024-05-30 | 1,728 | 1,963 | 1,715 | 1,816 | 709,700 | 1,816 |
| 2024-05-29 | 2,330 | 2,330 | 1,725 | 1,746 | 824,100 | 1,746 |
| 2024-05-28 | 1,662 | 2,030 | 1,629 | 2,030 | 1,302,100 | 2,030 |
| 2024-05-27 | 1,523 | 1,794 | 1,523 | 1,630 | 688,600 | 1,630 |
| 2024-05-24 | 1,554 | 1,599 | 1,487 | 1,494 | 38,700 | 1,494 |
| 2024-05-23 | 1,572 | 1,700 | 1,531 | 1,623 | 131,800 | 1,623 |
| 2024-05-22 | 1,945 | 2,028 | 1,563 | 1,628 | 984,300 | 1,628 |
| 2024-05-21 | 1,665 | 1,905 | 1,567 | 1,905 | 584,000 | 1,905 |
| 2024-05-20 | 1,210 | 1,505 | 1,210 | 1,505 | 227,000 | 1,505 |
| 2024-05-17 | 1,190 | 1,489 | 1,182 | 1,205 | 425,900 | 1,205 |
| 2024-05-16 | 1,160 | 1,189 | 1,141 | 1,189 | 10,000 | 1,189 |
| 2024-05-15 | 1,170 | 1,170 | 1,163 | 1,166 | 1,600 | 1,166 |
| 2024-05-14 | 1,178 | 1,184 | 1,169 | 1,178 | 1,100 | 1,178 |
| 2024-05-13 | 1,185 | 1,185 | 1,180 | 1,180 | 1,100 | 1,180 |
| 2024-05-10 | 1,195 | 1,200 | 1,181 | 1,183 | 1,800 | 1,183 |
| 2024-05-09 | 1,180 | 1,199 | 1,175 | 1,199 | 2,700 | 1,199 |
| 2024-05-08 | 1,180 | 1,182 | 1,180 | 1,180 | 600 | 1,180 |
| 2024-05-07 | 1,192 | 1,192 | 1,177 | 1,180 | 1,600 | 1,180 |
| 2024-05-02 | 1,197 | 1,216 | 1,175 | 1,193 | 5,900 | 1,193 |
| 2024-05-01 | 1,274 | 1,274 | 1,140 | 1,227 | 31,900 | 1,227 |
| 2024-04-30 | 1,364 | 1,364 | 1,364 | 1,364 | 600 | 1,364 |
| 2024-04-26 | 1,353 | 1,353 | 1,353 | 1,353 | 300 | 1,353 |
| 2024-04-25 | 1,350 | 1,353 | 1,348 | 1,353 | 600 | 1,353 |
| 2024-04-24 | 1,363 | 1,363 | 1,350 | 1,352 | 800 | 1,352 |
| 2024-04-23 | - | - | - | 1,363 | - | 1,363 |
| 2024-04-22 | 1,351 | 1,363 | 1,351 | 1,363 | 300 | 1,363 |
| 2024-04-19 | 1,356 | 1,356 | 1,352 | 1,352 | 600 | 1,352 |
| 2024-04-18 | 1,354 | 1,364 | 1,353 | 1,363 | 1,300 | 1,363 |
| 2024-04-17 | 1,367 | 1,367 | 1,357 | 1,364 | 700 | 1,364 |
| 2024-04-16 | 1,360 | 1,363 | 1,355 | 1,363 | 800 | 1,363 |
| 2024-04-15 | 1,355 | 1,360 | 1,354 | 1,360 | 3,000 | 1,360 |
| 2024-04-12 | 1,360 | 1,360 | 1,355 | 1,355 | 400 | 1,355 |
| 2024-04-11 | 1,347 | 1,367 | 1,347 | 1,367 | 1,300 | 1,367 |
| 2024-04-10 | 1,345 | 1,365 | 1,345 | 1,365 | 500 | 1,365 |
| 2024-04-09 | 1,366 | 1,366 | 1,341 | 1,341 | 1,100 | 1,341 |
| 2024-04-08 | 1,357 | 1,357 | 1,322 | 1,356 | 1,700 | 1,356 |
| 2024-04-05 | 1,350 | 1,357 | 1,330 | 1,351 | 3,800 | 1,351 |
| 2024-04-04 | 1,376 | 1,376 | 1,351 | 1,375 | 1,000 | 1,375 |
| 2024-04-03 | 1,370 | 1,376 | 1,351 | 1,376 | 2,200 | 1,376 |
| 2024-04-02 | 1,372 | 1,374 | 1,371 | 1,371 | 700 | 1,371 |
| 2024-04-01 | 1,381 | 1,386 | 1,371 | 1,371 | 1,600 | 1,371 |
| 2024-03-29 | 1,376 | 1,385 | 1,346 | 1,370 | 1,500 | 1,370 |
| 2024-03-28 | 1,356 | 1,361 | 1,356 | 1,361 | 700 | 1,361 |
| 2024-03-27 | 1,365 | 1,365 | 1,342 | 1,342 | 1,000 | 1,342 |
| 2024-03-26 | 1,335 | 1,366 | 1,335 | 1,365 | 1,100 | 1,365 |
| 2024-03-25 | 1,350 | 1,350 | 1,334 | 1,335 | 2,200 | 1,335 |
| 2024-03-22 | 1,338 | 1,341 | 1,331 | 1,331 | 800 | 1,331 |
| 2024-03-21 | 1,330 | 1,338 | 1,329 | 1,338 | 1,500 | 1,338 |
| 2024-03-19 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 1,329 |
| 2024-03-18 | 1,329 | 1,331 | 1,318 | 1,318 | 1,500 | 1,318 |
| 2024-03-15 | 1,320 | 1,321 | 1,320 | 1,321 | 200 | 1,321 |
| 2024-03-14 | 1,329 | 1,329 | 1,318 | 1,318 | 200 | 1,318 |
| 2024-03-13 | 1,331 | 1,331 | 1,329 | 1,329 | 300 | 1,329 |
| 2024-03-12 | 1,331 | 1,333 | 1,311 | 1,329 | 900 | 1,329 |
| 2024-03-11 | 1,334 | 1,334 | 1,304 | 1,331 | 1,000 | 1,331 |
| 2024-03-08 | 1,335 | 1,337 | 1,275 | 1,337 | 5,500 | 1,337 |
| 2024-03-07 | 1,335 | 1,335 | 1,326 | 1,335 | 600 | 1,335 |
| 2024-03-06 | 1,327 | 1,327 | 1,322 | 1,322 | 1,500 | 1,322 |
| 2024-03-05 | 1,329 | 1,329 | 1,329 | 1,329 | 200 | 1,329 |
| 2024-03-04 | 1,342 | 1,343 | 1,329 | 1,329 | 1,200 | 1,329 |
| 2024-03-01 | 1,356 | 1,356 | 1,330 | 1,341 | 1,200 | 1,341 |
| 2024-02-29 | 1,366 | 1,366 | 1,342 | 1,356 | 1,300 | 1,356 |
| 2024-02-28 | 1,327 | 1,341 | 1,327 | 1,341 | 900 | 1,341 |
| 2024-02-27 | 1,332 | 1,349 | 1,326 | 1,326 | 900 | 1,326 |
| 2024-02-26 | 1,335 | 1,349 | 1,316 | 1,319 | 1,900 | 1,319 |
| 2024-02-22 | 1,335 | 1,345 | 1,322 | 1,331 | 2,400 | 1,331 |
| 2024-02-21 | 1,362 | 1,364 | 1,331 | 1,340 | 1,800 | 1,340 |
| 2024-02-20 | 1,319 | 1,345 | 1,306 | 1,340 | 8,800 | 1,340 |
| 2024-02-19 | 1,376 | 1,379 | 1,372 | 1,379 | 1,400 | 1,379 |
| 2024-02-16 | 1,391 | 1,391 | 1,332 | 1,379 | 4,300 | 1,379 |
| 2024-02-15 | 1,390 | 1,419 | 1,313 | 1,390 | 4,300 | 1,390 |
| 2024-02-14 | 1,400 | 1,426 | 1,386 | 1,390 | 1,700 | 1,390 |
| 2024-02-13 | 1,410 | 1,410 | 1,371 | 1,400 | 1,500 | 1,400 |
| 2024-02-09 | 1,410 | 1,427 | 1,404 | 1,410 | 2,500 | 1,410 |
| 2024-02-08 | 1,411 | 1,427 | 1,352 | 1,410 | 2,600 | 1,410 |
| 2024-02-07 | 1,394 | 1,404 | 1,386 | 1,404 | 400 | 1,404 |
| 2024-02-06 | 1,432 | 1,435 | 1,350 | 1,423 | 1,600 | 1,423 |
| 2024-02-05 | 1,443 | 1,447 | 1,430 | 1,432 | 1,400 | 1,432 |
| 2024-02-02 | 1,416 | 1,439 | 1,416 | 1,439 | 200 | 1,439 |
| 2024-02-01 | 1,404 | 1,426 | 1,404 | 1,425 | 1,000 | 1,425 |
| 2024-01-31 | 1,410 | 1,429 | 1,400 | 1,428 | 2,500 | 1,428 |
| 2024-01-30 | 1,421 | 1,440 | 1,411 | 1,440 | 1,100 | 1,440 |
| 2024-01-29 | 1,428 | 1,428 | 1,408 | 1,420 | 800 | 1,420 |
| 2024-01-26 | 1,428 | 1,429 | 1,406 | 1,428 | 3,200 | 1,428 |
| 2024-01-25 | 1,409 | 1,425 | 1,400 | 1,425 | 1,800 | 1,425 |
| 2024-01-24 | 1,400 | 1,406 | 1,400 | 1,406 | 1,000 | 1,406 |
| 2024-01-23 | 1,384 | 1,408 | 1,384 | 1,400 | 1,600 | 1,400 |
| 2024-01-22 | 1,323 | 1,384 | 1,322 | 1,383 | 3,200 | 1,383 |
| 2024-01-19 | 1,325 | 1,350 | 1,310 | 1,323 | 3,100 | 1,323 |
| 2024-01-18 | 1,338 | 1,338 | 1,324 | 1,324 | 900 | 1,324 |
| 2024-01-17 | 1,341 | 1,379 | 1,319 | 1,319 | 1,700 | 1,319 |
| 2024-01-16 | 1,325 | 1,400 | 1,325 | 1,342 | 2,200 | 1,342 |
| 2024-01-15 | 1,368 | 1,368 | 1,318 | 1,320 | 4,000 | 1,320 |
| 2024-01-12 | 1,375 | 1,375 | 1,350 | 1,368 | 2,500 | 1,368 |
| 2024-01-11 | 1,375 | 1,395 | 1,366 | 1,393 | 3,000 | 1,393 |
| 2024-01-10 | 1,420 | 1,420 | 1,400 | 1,419 | 1,100 | 1,419 |
| 2024-01-09 | 1,430 | 1,430 | 1,400 | 1,417 | 2,700 | 1,417 |
| 2024-01-05 | 1,405 | 1,435 | 1,378 | 1,400 | 6,800 | 1,400 |
| 2024-01-04 | 1,450 | 1,450 | 1,377 | 1,405 | 5,800 | 1,405 |
分割・併合履歴 ： なし
