9791 (株)ビケンテクノ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 919 | 927 | 910 | 925 | 5,600 | 925 |
| 2024-12-27 | 915 | 917 | 910 | 915 | 3,600 | 915 |
| 2024-12-26 | 904 | 927 | 904 | 911 | 5,500 | 911 |
| 2024-12-25 | 899 | 901 | 893 | 901 | 1,700 | 901 |
| 2024-12-24 | 900 | 901 | 892 | 901 | 2,600 | 901 |
| 2024-12-23 | 898 | 902 | 898 | 900 | 1,900 | 900 |
| 2024-12-20 | 901 | 901 | 894 | 894 | 4,200 | 894 |
| 2024-12-19 | 892 | 900 | 892 | 900 | 2,000 | 900 |
| 2024-12-18 | 894 | 894 | 890 | 891 | 4,000 | 891 |
| 2024-12-17 | 895 | 895 | 882 | 893 | 13,200 | 893 |
| 2024-12-16 | 898 | 898 | 895 | 895 | 4,800 | 895 |
| 2024-12-13 | 899 | 900 | 898 | 898 | 1,900 | 898 |
| 2024-12-12 | 900 | 908 | 899 | 899 | 4,700 | 899 |
| 2024-12-11 | 903 | 904 | 902 | 902 | 1,300 | 902 |
| 2024-12-10 | 900 | 900 | 898 | 900 | 2,900 | 900 |
| 2024-12-09 | 909 | 909 | 899 | 900 | 1,600 | 900 |
| 2024-12-06 | 892 | 897 | 892 | 894 | 600 | 894 |
| 2024-12-05 | 901 | 902 | 891 | 892 | 10,300 | 892 |
| 2024-12-04 | 902 | 902 | 901 | 901 | 400 | 901 |
| 2024-12-03 | 910 | 913 | 902 | 902 | 800 | 902 |
| 2024-12-02 | 915 | 915 | 902 | 909 | 3,400 | 909 |
| 2024-11-29 | 904 | 905 | 904 | 905 | 2,100 | 905 |
| 2024-11-28 | 900 | 904 | 899 | 904 | 800 | 904 |
| 2024-11-27 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2024-11-26 | 899 | 899 | 897 | 899 | 1,400 | 899 |
| 2024-11-25 | 907 | 907 | 896 | 898 | 1,100 | 898 |
| 2024-11-22 | 896 | 900 | 896 | 897 | 800 | 897 |
| 2024-11-21 | 895 | 896 | 895 | 896 | 300 | 896 |
| 2024-11-20 | 895 | 904 | 895 | 896 | 1,800 | 896 |
| 2024-11-19 | 900 | 900 | 894 | 894 | 1,500 | 894 |
| 2024-11-18 | 902 | 902 | 899 | 899 | 1,600 | 899 |
| 2024-11-15 | 902 | 905 | 900 | 905 | 2,000 | 905 |
| 2024-11-14 | 902 | 906 | 901 | 902 | 1,000 | 902 |
| 2024-11-13 | 907 | 907 | 905 | 906 | 900 | 906 |
| 2024-11-12 | 915 | 915 | 910 | 915 | 1,900 | 915 |
| 2024-11-11 | 905 | 908 | 903 | 908 | 300 | 908 |
| 2024-11-08 | 905 | 905 | 905 | 905 | 2,100 | 905 |
| 2024-11-07 | 901 | 901 | 901 | 901 | 4,400 | 901 |
| 2024-11-06 | 897 | 905 | 897 | 901 | 2,600 | 901 |
| 2024-11-05 | 895 | 899 | 890 | 899 | 3,100 | 899 |
| 2024-11-01 | 896 | 896 | 896 | 896 | 400 | 896 |
| 2024-10-31 | 905 | 905 | 896 | 896 | 4,300 | 896 |
| 2024-10-30 | 900 | 905 | 900 | 905 | 2,200 | 905 |
| 2024-10-29 | 896 | 896 | 896 | 896 | 400 | 896 |
| 2024-10-28 | 898 | 902 | 898 | 898 | 600 | 898 |
| 2024-10-25 | 878 | 913 | 876 | 898 | 2,800 | 898 |
| 2024-10-24 | 879 | 881 | 873 | 879 | 2,100 | 879 |
| 2024-10-23 | 892 | 892 | 884 | 885 | 3,400 | 885 |
| 2024-10-22 | 904 | 904 | 879 | 890 | 3,700 | 890 |
| 2024-10-21 | 905 | 905 | 904 | 904 | 500 | 904 |
| 2024-10-18 | 904 | 909 | 904 | 909 | 400 | 909 |
| 2024-10-17 | 904 | 908 | 904 | 904 | 1,600 | 904 |
| 2024-10-16 | 905 | 910 | 904 | 904 | 700 | 904 |
| 2024-10-15 | 904 | 910 | 904 | 910 | 2,200 | 910 |
| 2024-10-11 | 904 | 904 | 903 | 904 | 1,400 | 904 |
| 2024-10-10 | 902 | 904 | 902 | 903 | 1,200 | 903 |
| 2024-10-09 | 907 | 907 | 902 | 902 | 1,100 | 902 |
| 2024-10-08 | 907 | 910 | 906 | 907 | 1,900 | 907 |
| 2024-10-07 | 907 | 914 | 907 | 907 | 1,000 | 907 |
| 2024-10-04 | 907 | 907 | 905 | 905 | 1,300 | 905 |
| 2024-10-03 | 908 | 909 | 907 | 907 | 1,200 | 907 |
| 2024-10-02 | 914 | 914 | 906 | 908 | 1,700 | 908 |
| 2024-10-01 | 911 | 914 | 911 | 914 | 1,000 | 914 |
| 2024-09-30 | 911 | 918 | 904 | 911 | 6,000 | 911 |
| 2024-09-27 | 892 | 921 | 891 | 916 | 2,400 | 916 |
| 2024-09-26 | 911 | 915 | 905 | 905 | 1,900 | 905 |
| 2024-09-25 | 908 | 945 | 908 | 910 | 2,300 | 910 |
| 2024-09-24 | 905 | 905 | 905 | 905 | 400 | 905 |
| 2024-09-20 | 901 | 905 | 901 | 905 | 1,900 | 905 |
| 2024-09-19 | 894 | 896 | 893 | 893 | 30,700 | 893 |
| 2024-09-18 | 892 | 895 | 892 | 895 | 800 | 895 |
| 2024-09-17 | 893 | 895 | 891 | 891 | 900 | 891 |
| 2024-09-13 | 897 | 897 | 894 | 897 | 1,500 | 897 |
| 2024-09-12 | 892 | 892 | 890 | 892 | 1,900 | 892 |
| 2024-09-11 | 890 | 893 | 888 | 892 | 1,100 | 892 |
| 2024-09-10 | 898 | 900 | 893 | 893 | 1,100 | 893 |
| 2024-09-09 | 888 | 894 | 878 | 894 | 5,100 | 894 |
| 2024-09-06 | 900 | 901 | 891 | 891 | 1,600 | 891 |
| 2024-09-05 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2024-09-04 | 902 | 905 | 902 | 902 | 900 | 902 |
| 2024-09-03 | 915 | 915 | 911 | 911 | 1,100 | 911 |
| 2024-09-02 | 920 | 920 | 911 | 912 | 3,400 | 912 |
| 2024-08-30 | 910 | 923 | 910 | 915 | 1,200 | 915 |
| 2024-08-29 | 910 | 914 | 908 | 914 | 600 | 914 |
| 2024-08-28 | 903 | 910 | 903 | 910 | 3,000 | 910 |
| 2024-08-27 | 905 | 906 | 900 | 903 | 3,800 | 903 |
| 2024-08-26 | 900 | 909 | 900 | 902 | 3,400 | 902 |
| 2024-08-23 | 900 | 904 | 892 | 900 | 2,900 | 900 |
| 2024-08-22 | 900 | 903 | 897 | 901 | 3,800 | 901 |
| 2024-08-21 | 900 | 902 | 900 | 900 | 1,800 | 900 |
| 2024-08-20 | 899 | 910 | 899 | 906 | 500 | 906 |
| 2024-08-19 | 914 | 914 | 896 | 896 | 3,800 | 896 |
| 2024-08-16 | 913 | 915 | 906 | 914 | 2,200 | 914 |
| 2024-08-15 | 906 | 916 | 901 | 912 | 10,300 | 912 |
| 2024-08-14 | 910 | 920 | 904 | 905 | 3,000 | 905 |
| 2024-08-13 | 870 | 910 | 870 | 896 | 3,300 | 896 |
| 2024-08-09 | 888 | 893 | 868 | 870 | 3,400 | 870 |
| 2024-08-08 | 862 | 882 | 853 | 873 | 2,600 | 873 |
| 2024-08-07 | 849 | 898 | 849 | 868 | 6,400 | 868 |
| 2024-08-06 | 850 | 877 | 850 | 859 | 2,000 | 859 |
| 2024-08-05 | 895 | 895 | 830 | 830 | 14,000 | 830 |
| 2024-08-02 | 933 | 933 | 913 | 913 | 9,600 | 913 |
| 2024-08-01 | 943 | 943 | 936 | 936 | 3,100 | 936 |
| 2024-07-31 | 949 | 953 | 941 | 943 | 7,100 | 943 |
| 2024-07-30 | 953 | 953 | 948 | 952 | 3,900 | 952 |
| 2024-07-29 | 951 | 954 | 951 | 952 | 2,000 | 952 |
| 2024-07-26 | 957 | 957 | 947 | 948 | 3,200 | 948 |
| 2024-07-25 | 946 | 951 | 941 | 945 | 1,200 | 945 |
| 2024-07-24 | 950 | 953 | 947 | 948 | 1,100 | 948 |
| 2024-07-23 | 946 | 953 | 945 | 945 | 2,000 | 945 |
| 2024-07-22 | 943 | 949 | 943 | 946 | 2,900 | 946 |
| 2024-07-19 | 940 | 943 | 940 | 940 | 1,900 | 940 |
| 2024-07-18 | 944 | 944 | 940 | 941 | 6,500 | 941 |
| 2024-07-17 | 945 | 949 | 942 | 944 | 1,900 | 944 |
| 2024-07-16 | 942 | 942 | 942 | 942 | 10,100 | 942 |
| 2024-07-12 | 950 | 950 | 940 | 943 | 4,500 | 943 |
| 2024-07-11 | 944 | 951 | 943 | 946 | 13,900 | 946 |
| 2024-07-10 | 939 | 943 | 939 | 940 | 1,300 | 940 |
| 2024-07-09 | 946 | 947 | 938 | 939 | 2,500 | 939 |
| 2024-07-08 | 944 | 944 | 937 | 940 | 1,300 | 940 |
| 2024-07-05 | 935 | 946 | 935 | 936 | 3,000 | 936 |
| 2024-07-04 | 943 | 943 | 934 | 936 | 5,500 | 936 |
| 2024-07-03 | 942 | 943 | 938 | 942 | 2,100 | 942 |
| 2024-07-02 | 962 | 962 | 940 | 941 | 5,200 | 941 |
| 2024-07-01 | 953 | 953 | 940 | 950 | 17,000 | 950 |
| 2024-06-28 | 938 | 949 | 936 | 949 | 5,700 | 949 |
| 2024-06-27 | 940 | 947 | 939 | 945 | 7,500 | 945 |
| 2024-06-26 | 931 | 944 | 931 | 940 | 4,200 | 940 |
| 2024-06-25 | 923 | 945 | 923 | 928 | 4,000 | 928 |
| 2024-06-24 | 910 | 924 | 910 | 922 | 4,500 | 922 |
| 2024-06-21 | 909 | 909 | 905 | 909 | 8,200 | 909 |
| 2024-06-20 | 910 | 915 | 907 | 908 | 2,100 | 908 |
| 2024-06-19 | 907 | 910 | 907 | 910 | 900 | 910 |
| 2024-06-18 | 908 | 912 | 906 | 907 | 3,200 | 907 |
| 2024-06-17 | 913 | 913 | 906 | 908 | 5,700 | 908 |
| 2024-06-14 | 908 | 913 | 908 | 910 | 1,200 | 910 |
| 2024-06-13 | 909 | 909 | 907 | 907 | 1,200 | 907 |
| 2024-06-12 | 909 | 915 | 909 | 909 | 6,400 | 909 |
| 2024-06-11 | 908 | 913 | 903 | 905 | 9,100 | 905 |
| 2024-06-10 | 906 | 910 | 904 | 909 | 2,600 | 909 |
| 2024-06-07 | 909 | 909 | 907 | 907 | 1,500 | 907 |
| 2024-06-06 | 925 | 925 | 906 | 914 | 5,000 | 914 |
| 2024-06-05 | 921 | 930 | 915 | 916 | 8,200 | 916 |
| 2024-06-04 | 915 | 927 | 915 | 920 | 12,300 | 920 |
| 2024-06-03 | 908 | 915 | 906 | 915 | 12,000 | 915 |
| 2024-05-31 | 914 | 916 | 908 | 908 | 7,800 | 908 |
| 2024-05-30 | 919 | 919 | 898 | 906 | 17,900 | 906 |
| 2024-05-29 | 927 | 928 | 920 | 920 | 6,600 | 920 |
| 2024-05-28 | 930 | 938 | 926 | 927 | 8,300 | 927 |
| 2024-05-27 | 923 | 928 | 920 | 925 | 4,500 | 925 |
| 2024-05-24 | 940 | 940 | 923 | 923 | 12,100 | 923 |
| 2024-05-23 | 945 | 946 | 943 | 943 | 3,000 | 943 |
| 2024-05-22 | 952 | 952 | 945 | 945 | 4,700 | 945 |
| 2024-05-21 | 949 | 954 | 945 | 948 | 9,700 | 948 |
| 2024-05-20 | 955 | 955 | 938 | 943 | 30,200 | 943 |
| 2024-05-17 | 965 | 965 | 945 | 955 | 33,200 | 955 |
| 2024-05-16 | 1,050 | 1,055 | 941 | 950 | 56,800 | 950 |
| 2024-05-15 | 1,104 | 1,110 | 1,104 | 1,104 | 1,300 | 1,104 |
| 2024-05-14 | 1,103 | 1,115 | 1,101 | 1,103 | 2,700 | 1,103 |
| 2024-05-13 | 1,106 | 1,113 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2024-05-10 | 1,110 | 1,110 | 1,106 | 1,106 | 1,400 | 1,106 |
| 2024-05-09 | 1,104 | 1,111 | 1,104 | 1,106 | 500 | 1,106 |
| 2024-05-08 | 1,103 | 1,111 | 1,102 | 1,104 | 8,300 | 1,104 |
| 2024-05-07 | 1,102 | 1,111 | 1,102 | 1,103 | 4,000 | 1,103 |
| 2024-05-02 | 1,105 | 1,112 | 1,102 | 1,102 | 1,900 | 1,102 |
| 2024-05-01 | 1,102 | 1,110 | 1,102 | 1,106 | 1,700 | 1,106 |
| 2024-04-30 | 1,139 | 1,139 | 1,110 | 1,110 | 5,500 | 1,110 |
| 2024-04-26 | 1,107 | 1,118 | 1,107 | 1,109 | 1,300 | 1,109 |
| 2024-04-25 | 1,110 | 1,110 | 1,107 | 1,107 | 2,600 | 1,107 |
| 2024-04-24 | 1,107 | 1,117 | 1,098 | 1,110 | 1,000 | 1,110 |
| 2024-04-23 | 1,095 | 1,109 | 1,095 | 1,097 | 700 | 1,097 |
| 2024-04-22 | 1,090 | 1,096 | 1,090 | 1,092 | 1,900 | 1,092 |
| 2024-04-19 | 1,106 | 1,106 | 1,086 | 1,086 | 1,700 | 1,086 |
| 2024-04-18 | 1,102 | 1,108 | 1,101 | 1,108 | 2,600 | 1,108 |
| 2024-04-17 | 1,115 | 1,115 | 1,101 | 1,107 | 2,800 | 1,107 |
| 2024-04-16 | 1,125 | 1,125 | 1,115 | 1,115 | 4,500 | 1,115 |
| 2024-04-15 | 1,127 | 1,136 | 1,127 | 1,129 | 4,100 | 1,129 |
| 2024-04-12 | 1,132 | 1,142 | 1,131 | 1,131 | 1,900 | 1,131 |
| 2024-04-11 | 1,135 | 1,140 | 1,126 | 1,133 | 8,100 | 1,133 |
| 2024-04-10 | 1,135 | 1,136 | 1,133 | 1,136 | 1,400 | 1,136 |
| 2024-04-09 | 1,132 | 1,140 | 1,132 | 1,134 | 700 | 1,134 |
| 2024-04-08 | 1,130 | 1,145 | 1,129 | 1,131 | 3,200 | 1,131 |
| 2024-04-05 | 1,133 | 1,135 | 1,131 | 1,131 | 1,100 | 1,131 |
| 2024-04-04 | 1,134 | 1,145 | 1,133 | 1,133 | 2,400 | 1,133 |
| 2024-04-03 | 1,131 | 1,146 | 1,131 | 1,133 | 900 | 1,133 |
| 2024-04-02 | 1,140 | 1,148 | 1,136 | 1,136 | 900 | 1,136 |
| 2024-04-01 | 1,149 | 1,150 | 1,137 | 1,140 | 4,400 | 1,140 |
| 2024-03-29 | 1,148 | 1,149 | 1,130 | 1,137 | 1,900 | 1,137 |
| 2024-03-28 | 1,150 | 1,155 | 1,143 | 1,152 | 1,600 | 1,152 |
| 2024-03-27 | 1,160 | 1,160 | 1,150 | 1,160 | 2,400 | 1,160 |
| 2024-03-26 | 1,147 | 1,159 | 1,145 | 1,153 | 3,900 | 1,153 |
| 2024-03-25 | 1,151 | 1,155 | 1,138 | 1,147 | 2,800 | 1,147 |
| 2024-03-22 | 1,158 | 1,159 | 1,145 | 1,155 | 3,800 | 1,155 |
| 2024-03-21 | 1,117 | 1,160 | 1,117 | 1,160 | 3,600 | 1,160 |
| 2024-03-19 | 1,110 | 1,120 | 1,110 | 1,113 | 1,200 | 1,113 |
| 2024-03-18 | 1,104 | 1,120 | 1,104 | 1,110 | 4,500 | 1,110 |
| 2024-03-15 | 1,102 | 1,110 | 1,102 | 1,110 | 1,100 | 1,110 |
| 2024-03-14 | 1,105 | 1,106 | 1,103 | 1,103 | 3,900 | 1,103 |
| 2024-03-13 | 1,108 | 1,121 | 1,101 | 1,106 | 1,900 | 1,106 |
| 2024-03-12 | 1,108 | 1,122 | 1,108 | 1,108 | 1,900 | 1,108 |
| 2024-03-11 | 1,118 | 1,138 | 1,118 | 1,118 | 1,000 | 1,118 |
| 2024-03-08 | 1,115 | 1,140 | 1,115 | 1,120 | 1,300 | 1,120 |
| 2024-03-07 | 1,123 | 1,124 | 1,116 | 1,116 | 1,100 | 1,116 |
| 2024-03-06 | 1,108 | 1,131 | 1,108 | 1,127 | 1,700 | 1,127 |
| 2024-03-05 | 1,107 | 1,123 | 1,105 | 1,108 | 900 | 1,108 |
| 2024-03-04 | 1,105 | 1,124 | 1,105 | 1,111 | 800 | 1,111 |
| 2024-03-01 | 1,102 | 1,124 | 1,102 | 1,106 | 1,500 | 1,106 |
| 2024-02-29 | 1,125 | 1,125 | 1,101 | 1,103 | 7,100 | 1,103 |
| 2024-02-28 | 1,121 | 1,128 | 1,112 | 1,125 | 2,400 | 1,125 |
| 2024-02-27 | 1,120 | 1,129 | 1,120 | 1,121 | 1,100 | 1,121 |
| 2024-02-26 | 1,140 | 1,140 | 1,107 | 1,130 | 2,100 | 1,130 |
| 2024-02-22 | 1,102 | 1,144 | 1,102 | 1,133 | 5,900 | 1,133 |
| 2024-02-21 | 1,101 | 1,119 | 1,101 | 1,108 | 1,300 | 1,108 |
| 2024-02-20 | 1,102 | 1,119 | 1,102 | 1,104 | 1,500 | 1,104 |
| 2024-02-19 | 1,101 | 1,115 | 1,099 | 1,102 | 4,000 | 1,102 |
| 2024-02-16 | 1,084 | 1,104 | 1,084 | 1,093 | 3,200 | 1,093 |
| 2024-02-15 | 1,088 | 1,098 | 1,063 | 1,091 | 7,400 | 1,091 |
| 2024-02-14 | 1,061 | 1,095 | 1,055 | 1,095 | 5,300 | 1,095 |
| 2024-02-13 | 1,058 | 1,070 | 1,058 | 1,061 | 9,300 | 1,061 |
| 2024-02-09 | 1,092 | 1,109 | 1,079 | 1,088 | 9,100 | 1,088 |
| 2024-02-08 | 1,121 | 1,127 | 1,113 | 1,122 | 6,400 | 1,122 |
| 2024-02-07 | 1,128 | 1,136 | 1,080 | 1,122 | 3,200 | 1,122 |
| 2024-02-06 | 1,136 | 1,138 | 1,130 | 1,130 | 1,800 | 1,130 |
| 2024-02-05 | 1,135 | 1,140 | 1,131 | 1,140 | 800 | 1,140 |
| 2024-02-02 | 1,131 | 1,157 | 1,127 | 1,138 | 1,200 | 1,138 |
| 2024-02-01 | 1,131 | 1,155 | 1,131 | 1,131 | 1,800 | 1,131 |
| 2024-01-31 | 1,139 | 1,145 | 1,136 | 1,136 | 3,000 | 1,136 |
| 2024-01-30 | 1,134 | 1,144 | 1,132 | 1,139 | 1,600 | 1,139 |
| 2024-01-29 | 1,130 | 1,138 | 1,129 | 1,138 | 2,700 | 1,138 |
| 2024-01-26 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2024-01-25 | 1,115 | 1,122 | 1,115 | 1,117 | 800 | 1,117 |
| 2024-01-24 | 1,116 | 1,126 | 1,115 | 1,115 | 400 | 1,115 |
| 2024-01-23 | 1,120 | 1,131 | 1,114 | 1,116 | 3,100 | 1,116 |
| 2024-01-22 | 1,116 | 1,116 | 1,115 | 1,115 | 500 | 1,115 |
| 2024-01-19 | 1,112 | 1,133 | 1,104 | 1,117 | 1,600 | 1,117 |
| 2024-01-18 | 1,118 | 1,118 | 1,112 | 1,112 | 400 | 1,112 |
| 2024-01-17 | 1,117 | 1,150 | 1,114 | 1,127 | 3,300 | 1,127 |
| 2024-01-16 | 1,118 | 1,118 | 1,112 | 1,117 | 3,300 | 1,117 |
| 2024-01-15 | 1,123 | 1,126 | 1,118 | 1,121 | 1,500 | 1,121 |
| 2024-01-12 | 1,150 | 1,150 | 1,124 | 1,125 | 1,900 | 1,125 |
| 2024-01-11 | 1,132 | 1,151 | 1,132 | 1,148 | 2,500 | 1,148 |
| 2024-01-10 | 1,152 | 1,152 | 1,124 | 1,132 | 1,400 | 1,132 |
| 2024-01-09 | 1,136 | 1,149 | 1,133 | 1,141 | 1,000 | 1,141 |
| 2024-01-05 | 1,140 | 1,153 | 1,123 | 1,138 | 2,000 | 1,138 |
| 2024-01-04 | 1,177 | 1,177 | 1,120 | 1,140 | 15,000 | 1,140 |
分割・併合履歴 ： [1996-03-26]1株→1.3株