9791 (株)ビケンテクノ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 950 | 978 | 950 | 978 | 4,400 | 978 |
| 2025-04-02 | 986 | 986 | 965 | 977 | 4,800 | 977 |
| 2025-04-01 | 997 | 997 | 981 | 989 | 3,200 | 989 |
| 2025-03-31 | 1,006 | 1,006 | 994 | 996 | 5,600 | 996 |
| 2025-03-28 | 1,000 | 1,016 | 998 | 1,004 | 9,700 | 1,004 |
| 2025-03-27 | 1,010 | 1,010 | 1,002 | 1,010 | 1,700 | 1,010 |
| 2025-03-26 | 1,010 | 1,012 | 1,000 | 1,011 | 5,500 | 1,011 |
| 2025-03-25 | 1,012 | 1,019 | 1,004 | 1,005 | 3,600 | 1,005 |
| 2025-03-24 | 992 | 1,023 | 987 | 1,012 | 31,900 | 1,012 |
| 2025-03-21 | 941 | 947 | 941 | 947 | 5,600 | 947 |
| 2025-03-19 | 935 | 943 | 935 | 941 | 1,900 | 941 |
| 2025-03-18 | 940 | 944 | 933 | 938 | 4,400 | 938 |
| 2025-03-17 | 948 | 950 | 930 | 934 | 10,400 | 934 |
| 2025-03-14 | 936 | 940 | 925 | 938 | 1,900 | 938 |
| 2025-03-13 | 938 | 941 | 926 | 931 | 700 | 931 |
| 2025-03-12 | 928 | 938 | 925 | 938 | 1,800 | 938 |
| 2025-03-11 | 915 | 932 | 915 | 929 | 36,300 | 929 |
| 2025-03-10 | 940 | 961 | 935 | 938 | 6,200 | 938 |
| 2025-03-07 | 923 | 939 | 923 | 930 | 4,600 | 930 |
| 2025-03-06 | 925 | 928 | 923 | 924 | 2,200 | 924 |
| 2025-03-05 | 917 | 926 | 917 | 924 | 4,100 | 924 |
| 2025-03-04 | 919 | 921 | 916 | 916 | 1,800 | 916 |
| 2025-03-03 | 924 | 924 | 916 | 919 | 5,100 | 919 |
| 2025-02-28 | 921 | 922 | 917 | 922 | 7,300 | 922 |
| 2025-02-27 | 921 | 927 | 919 | 920 | 4,900 | 920 |
| 2025-02-26 | 926 | 927 | 919 | 920 | 1,400 | 920 |
| 2025-02-25 | 919 | 926 | 919 | 926 | 800 | 926 |
| 2025-02-21 | 921 | 931 | 919 | 919 | 2,700 | 919 |
| 2025-02-20 | 921 | 922 | 921 | 921 | 1,400 | 921 |
| 2025-02-19 | 928 | 928 | 917 | 927 | 1,600 | 927 |
| 2025-02-18 | 918 | 928 | 918 | 928 | 400 | 928 |
| 2025-02-17 | 922 | 931 | 907 | 918 | 6,600 | 918 |
| 2025-02-14 | 923 | 935 | 916 | 922 | 7,000 | 922 |
| 2025-02-13 | 917 | 928 | 913 | 922 | 3,600 | 922 |
| 2025-02-12 | 918 | 918 | 916 | 917 | 3,500 | 917 |
| 2025-02-10 | 910 | 911 | 908 | 911 | 3,200 | 911 |
| 2025-02-07 | 910 | 911 | 905 | 905 | 2,200 | 905 |
| 2025-02-06 | 901 | 907 | 901 | 903 | 5,100 | 903 |
| 2025-02-05 | 904 | 909 | 904 | 906 | 3,200 | 906 |
| 2025-02-04 | 915 | 915 | 912 | 912 | 500 | 912 |
| 2025-02-03 | 908 | 915 | 908 | 915 | 800 | 915 |
| 2025-01-31 | 918 | 918 | 899 | 904 | 5,300 | 904 |
| 2025-01-30 | 910 | 917 | 910 | 916 | 1,200 | 916 |
| 2025-01-29 | 909 | 910 | 896 | 910 | 4,100 | 910 |
| 2025-01-28 | 905 | 910 | 905 | 908 | 700 | 908 |
| 2025-01-27 | 899 | 905 | 897 | 903 | 1,200 | 903 |
| 2025-01-24 | 891 | 894 | 890 | 894 | 1,600 | 894 |
| 2025-01-23 | 890 | 890 | 884 | 885 | 3,200 | 885 |
| 2025-01-22 | 890 | 890 | 890 | 890 | 1,700 | 890 |
| 2025-01-21 | 892 | 893 | 890 | 893 | 1,000 | 893 |
| 2025-01-20 | 890 | 892 | 888 | 892 | 400 | 892 |
| 2025-01-17 | 888 | 890 | 888 | 890 | 300 | 890 |
| 2025-01-16 | 893 | 894 | 888 | 888 | 1,700 | 888 |
| 2025-01-15 | 892 | 894 | 892 | 894 | 700 | 894 |
| 2025-01-14 | 897 | 897 | 888 | 897 | 15,200 | 897 |
| 2025-01-10 | 896 | 899 | 896 | 898 | 2,900 | 898 |
| 2025-01-09 | 907 | 907 | 897 | 897 | 3,500 | 897 |
| 2025-01-08 | 908 | 908 | 907 | 907 | 600 | 907 |
| 2025-01-07 | 908 | 909 | 905 | 908 | 1,100 | 908 |
| 2025-01-06 | 919 | 919 | 908 | 908 | 17,300 | 908 |
分割・併合履歴 ： [1996-03-26]1株→1.3株