9658 (株)ビジネスブレイン太田昭和 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 | 2,456 | 2,495 | 2,413 | 2,452 | 65,900 | 2,452 |
| 2025-04-03 | 2,438 | 2,530 | 2,438 | 2,506 | 37,300 | 2,506 |
| 2025-04-02 | 2,580 | 2,591 | 2,502 | 2,526 | 27,400 | 2,526 |
| 2025-04-01 | 2,557 | 2,603 | 2,555 | 2,574 | 19,300 | 2,574 |
| 2025-03-31 | 2,578 | 2,607 | 2,516 | 2,544 | 23,300 | 2,544 |
| 2025-03-28 | 2,618 | 2,650 | 2,608 | 2,628 | 27,600 | 2,628 |
| 2025-03-27 | 2,657 | 2,671 | 2,625 | 2,657 | 27,500 | 2,657 |
| 2025-03-26 | 2,682 | 2,703 | 2,655 | 2,671 | 25,100 | 2,671 |
| 2025-03-25 | 2,715 | 2,720 | 2,631 | 2,686 | 25,400 | 2,686 |
| 2025-03-24 | 2,597 | 2,725 | 2,572 | 2,693 | 62,800 | 2,693 |
| 2025-03-21 | 2,541 | 2,561 | 2,521 | 2,552 | 20,300 | 2,552 |
| 2025-03-19 | 2,518 | 2,558 | 2,511 | 2,541 | 12,600 | 2,541 |
| 2025-03-18 | 2,505 | 2,540 | 2,505 | 2,518 | 12,800 | 2,518 |
| 2025-03-17 | 2,513 | 2,522 | 2,487 | 2,511 | 16,900 | 2,511 |
| 2025-03-14 | 2,525 | 2,555 | 2,505 | 2,506 | 21,500 | 2,506 |
| 2025-03-13 | 2,503 | 2,527 | 2,499 | 2,517 | 18,200 | 2,517 |
| 2025-03-12 | 2,503 | 2,529 | 2,503 | 2,503 | 7,400 | 2,503 |
| 2025-03-11 | 2,500 | 2,530 | 2,472 | 2,503 | 26,300 | 2,503 |
| 2025-03-10 | 2,600 | 2,600 | 2,544 | 2,545 | 15,600 | 2,545 |
| 2025-03-07 | 2,530 | 2,570 | 2,512 | 2,551 | 11,200 | 2,551 |
| 2025-03-06 | 2,580 | 2,585 | 2,557 | 2,566 | 17,900 | 2,566 |
| 2025-03-05 | 2,576 | 2,577 | 2,532 | 2,558 | 13,400 | 2,558 |
| 2025-03-04 | 2,510 | 2,586 | 2,492 | 2,568 | 32,900 | 2,568 |
| 2025-03-03 | 2,541 | 2,550 | 2,489 | 2,501 | 17,400 | 2,501 |
| 2025-02-28 | 2,496 | 2,509 | 2,472 | 2,491 | 11,500 | 2,491 |
| 2025-02-27 | 2,495 | 2,520 | 2,490 | 2,509 | 12,300 | 2,509 |
| 2025-02-26 | 2,492 | 2,526 | 2,491 | 2,514 | 13,100 | 2,514 |
| 2025-02-25 | 2,540 | 2,545 | 2,488 | 2,500 | 20,600 | 2,500 |
| 2025-02-21 | 2,540 | 2,565 | 2,488 | 2,565 | 18,700 | 2,565 |
| 2025-02-20 | 2,598 | 2,637 | 2,542 | 2,559 | 26,700 | 2,559 |
| 2025-02-19 | 2,550 | 2,580 | 2,521 | 2,570 | 22,200 | 2,570 |
| 2025-02-18 | 2,515 | 2,550 | 2,468 | 2,531 | 26,400 | 2,531 |
| 2025-02-17 | 2,450 | 2,519 | 2,450 | 2,500 | 47,500 | 2,500 |
| 2025-02-14 | 2,329 | 2,440 | 2,329 | 2,435 | 52,900 | 2,435 |
| 2025-02-13 | 2,331 | 2,366 | 2,328 | 2,329 | 21,100 | 2,329 |
| 2025-02-12 | 2,367 | 2,367 | 2,330 | 2,341 | 13,100 | 2,341 |
| 2025-02-10 | 2,319 | 2,390 | 2,319 | 2,347 | 29,600 | 2,347 |
| 2025-02-07 | 2,280 | 2,325 | 2,270 | 2,290 | 22,500 | 2,290 |
| 2025-02-06 | 2,300 | 2,300 | 2,267 | 2,275 | 11,900 | 2,275 |
| 2025-02-05 | 2,234 | 2,291 | 2,234 | 2,267 | 26,000 | 2,267 |
| 2025-02-04 | 2,176 | 2,237 | 2,176 | 2,222 | 26,800 | 2,222 |
| 2025-02-03 | 2,140 | 2,195 | 2,137 | 2,185 | 25,200 | 2,185 |
| 2025-01-31 | 2,173 | 2,179 | 2,156 | 2,165 | 8,700 | 2,165 |
| 2025-01-30 | 2,168 | 2,185 | 2,163 | 2,178 | 14,400 | 2,178 |
| 2025-01-29 | 2,198 | 2,247 | 2,188 | 2,189 | 23,500 | 2,189 |
| 2025-01-28 | 2,121 | 2,189 | 2,114 | 2,178 | 31,500 | 2,178 |
| 2025-01-27 | 2,115 | 2,115 | 2,097 | 2,104 | 12,800 | 2,104 |
| 2025-01-24 | 2,127 | 2,127 | 2,099 | 2,111 | 14,200 | 2,111 |
| 2025-01-23 | 2,096 | 2,106 | 2,092 | 2,100 | 11,900 | 2,100 |
| 2025-01-22 | 2,101 | 2,105 | 2,080 | 2,091 | 12,700 | 2,091 |
| 2025-01-21 | 2,079 | 2,104 | 2,055 | 2,101 | 25,000 | 2,101 |
| 2025-01-20 | 2,063 | 2,094 | 2,063 | 2,079 | 9,700 | 2,079 |
| 2025-01-17 | 2,051 | 2,068 | 2,041 | 2,055 | 11,900 | 2,055 |
| 2025-01-16 | 2,083 | 2,093 | 2,056 | 2,067 | 16,100 | 2,067 |
| 2025-01-15 | 2,093 | 2,113 | 2,086 | 2,092 | 11,000 | 2,092 |
| 2025-01-14 | 2,086 | 2,123 | 2,083 | 2,092 | 14,300 | 2,092 |
| 2025-01-10 | 2,084 | 2,106 | 2,084 | 2,090 | 7,500 | 2,090 |
| 2025-01-09 | 2,100 | 2,112 | 2,089 | 2,098 | 13,600 | 2,098 |
| 2025-01-08 | 2,141 | 2,141 | 2,096 | 2,115 | 15,700 | 2,115 |
| 2025-01-07 | 2,121 | 2,130 | 2,098 | 2,121 | 33,500 | 2,121 |
| 2025-01-06 | 2,140 | 2,147 | 2,100 | 2,106 | 28,600 | 2,106 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株