9562 ビジネスコーチ(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 | 1,490 | 1,499 | 1,415 | 1,415 | 8,100 | 1,415 |
| 2025-04-03 | 1,550 | 1,596 | 1,507 | 1,507 | 3,600 | 1,507 |
| 2025-04-02 | 1,557 | 1,560 | 1,550 | 1,553 | 3,300 | 1,553 |
| 2025-04-01 | 1,570 | 1,606 | 1,562 | 1,563 | 3,300 | 1,563 |
| 2025-03-31 | 1,594 | 1,626 | 1,560 | 1,570 | 4,400 | 1,570 |
| 2025-03-28 | 1,607 | 1,620 | 1,590 | 1,594 | 11,800 | 1,594 |
| 2025-03-27 | 1,653 | 1,675 | 1,653 | 1,660 | 6,600 | 1,660 |
| 2025-03-26 | 1,652 | 1,665 | 1,650 | 1,652 | 4,100 | 1,652 |
| 2025-03-25 | 1,657 | 1,667 | 1,655 | 1,655 | 2,500 | 1,655 |
| 2025-03-24 | 1,675 | 1,675 | 1,668 | 1,668 | 2,200 | 1,668 |
| 2025-03-21 | 1,680 | 1,682 | 1,675 | 1,675 | 3,700 | 1,675 |
| 2025-03-19 | 1,670 | 1,676 | 1,652 | 1,676 | 2,400 | 1,676 |
| 2025-03-18 | 1,682 | 1,693 | 1,665 | 1,685 | 2,700 | 1,685 |
| 2025-03-17 | 1,674 | 1,687 | 1,665 | 1,683 | 2,300 | 1,683 |
| 2025-03-14 | 1,654 | 1,683 | 1,654 | 1,680 | 2,100 | 1,680 |
| 2025-03-13 | 1,666 | 1,694 | 1,666 | 1,694 | 1,100 | 1,694 |
| 2025-03-12 | 1,663 | 1,677 | 1,652 | 1,677 | 2,300 | 1,677 |
| 2025-03-11 | 1,675 | 1,696 | 1,655 | 1,680 | 2,500 | 1,680 |
| 2025-03-10 | 1,674 | 1,707 | 1,674 | 1,677 | 3,700 | 1,677 |
| 2025-03-07 | 1,680 | 1,695 | 1,665 | 1,666 | 2,100 | 1,666 |
| 2025-03-06 | 1,675 | 1,705 | 1,675 | 1,680 | 2,200 | 1,680 |
| 2025-03-05 | 1,700 | 1,700 | 1,690 | 1,690 | 1,600 | 1,690 |
| 2025-03-04 | 1,691 | 1,708 | 1,646 | 1,708 | 2,700 | 1,708 |
| 2025-03-03 | 1,670 | 1,712 | 1,649 | 1,691 | 5,600 | 1,691 |
| 2025-02-28 | 1,688 | 1,688 | 1,648 | 1,649 | 5,400 | 1,649 |
| 2025-02-27 | 1,679 | 1,690 | 1,667 | 1,690 | 2,800 | 1,690 |
| 2025-02-26 | 1,685 | 1,685 | 1,661 | 1,676 | 3,400 | 1,676 |
| 2025-02-25 | 1,719 | 1,719 | 1,689 | 1,689 | 4,200 | 1,689 |
| 2025-02-21 | 1,724 | 1,724 | 1,681 | 1,719 | 4,700 | 1,719 |
| 2025-02-20 | 1,684 | 1,699 | 1,659 | 1,696 | 2,900 | 1,696 |
| 2025-02-19 | 1,683 | 1,712 | 1,660 | 1,684 | 14,500 | 1,684 |
| 2025-02-18 | 1,685 | 1,697 | 1,660 | 1,669 | 6,300 | 1,669 |
| 2025-02-17 | 1,608 | 1,700 | 1,600 | 1,665 | 31,300 | 1,665 |
| 2025-02-14 | 1,622 | 1,670 | 1,601 | 1,670 | 14,900 | 1,670 |
| 2025-02-13 | 1,650 | 1,650 | 1,630 | 1,635 | 4,000 | 1,635 |
| 2025-02-12 | 1,611 | 1,638 | 1,611 | 1,625 | 9,000 | 1,625 |
| 2025-02-10 | 1,622 | 1,636 | 1,600 | 1,620 | 6,600 | 1,620 |
| 2025-02-07 | 1,634 | 1,634 | 1,595 | 1,627 | 2,700 | 1,627 |
| 2025-02-06 | 1,586 | 1,624 | 1,576 | 1,597 | 9,700 | 1,597 |
| 2025-02-05 | 1,579 | 1,587 | 1,567 | 1,586 | 4,000 | 1,586 |
| 2025-02-04 | 1,580 | 1,581 | 1,567 | 1,578 | 5,100 | 1,578 |
| 2025-02-03 | 1,576 | 1,580 | 1,566 | 1,576 | 2,100 | 1,576 |
| 2025-01-31 | 1,569 | 1,580 | 1,561 | 1,574 | 4,300 | 1,574 |
| 2025-01-30 | 1,537 | 1,579 | 1,537 | 1,569 | 2,600 | 1,569 |
| 2025-01-29 | 1,536 | 1,546 | 1,536 | 1,537 | 2,500 | 1,537 |
| 2025-01-28 | 1,546 | 1,548 | 1,536 | 1,536 | 1,700 | 1,536 |
| 2025-01-27 | 1,570 | 1,570 | 1,546 | 1,546 | 3,300 | 1,546 |
| 2025-01-24 | 1,531 | 1,543 | 1,528 | 1,535 | 1,200 | 1,535 |
| 2025-01-23 | 1,545 | 1,545 | 1,529 | 1,530 | 3,800 | 1,530 |
| 2025-01-22 | 1,540 | 1,545 | 1,521 | 1,545 | 5,700 | 1,545 |
| 2025-01-21 | 1,547 | 1,547 | 1,521 | 1,530 | 3,200 | 1,530 |
| 2025-01-20 | 1,521 | 1,527 | 1,510 | 1,523 | 5,900 | 1,523 |
| 2025-01-17 | 1,518 | 1,518 | 1,506 | 1,507 | 5,100 | 1,507 |
| 2025-01-16 | 1,527 | 1,527 | 1,508 | 1,508 | 6,400 | 1,508 |
| 2025-01-15 | 1,515 | 1,523 | 1,512 | 1,512 | 7,100 | 1,512 |
| 2025-01-14 | 1,516 | 1,524 | 1,502 | 1,515 | 5,700 | 1,515 |
| 2025-01-10 | 1,508 | 1,527 | 1,505 | 1,519 | 12,900 | 1,519 |
| 2025-01-09 | 1,532 | 1,537 | 1,509 | 1,518 | 21,400 | 1,518 |
| 2025-01-08 | 1,535 | 1,544 | 1,505 | 1,532 | 10,400 | 1,532 |
| 2025-01-07 | 1,524 | 1,574 | 1,503 | 1,523 | 17,400 | 1,523 |
| 2025-01-06 | 1,521 | 1,578 | 1,503 | 1,509 | 28,300 | 1,509 |
分割・併合履歴 ： なし