---円
ビズメイツの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/24 | 1,775.0 | 1,775.0 | 1,725.0 | 1,747.0 | 1,747.0 | 21,100 |
2024/09/20 | 1,781.0 | 1,782.0 | 1,700.0 | 1,760.0 | 1,760.0 | 18,100 |
2024/09/19 | 1,611.0 | 1,788.0 | 1,601.0 | 1,782.0 | 1,782.0 | 40,400 |
2024/09/18 | 1,650.0 | 1,779.0 | 1,536.0 | 1,691.0 | 1,691.0 | 89,800 |
2024/09/17 | 1,533.0 | 1,585.0 | 1,501.0 | 1,510.0 | 1,510.0 | 11,700 |
2024/09/13 | 1,453.0 | 1,490.0 | 1,450.0 | 1,483.0 | 1,483.0 | 6,000 |
2024/09/12 | 1,419.0 | 1,433.0 | 1,419.0 | 1,433.0 | 1,433.0 | 1,100 |
2024/09/11 | 1,430.0 | 1,430.0 | 1,397.0 | 1,400.0 | 1,400.0 | 1,000 |
2024/09/10 | 1,438.0 | 1,438.0 | 1,430.0 | 1,430.0 | 1,430.0 | 800 |
2024/09/09 | 1,410.0 | 1,435.0 | 1,380.0 | 1,435.0 | 1,435.0 | 700 |
2024/09/06 | 1,450.0 | 1,452.0 | 1,433.0 | 1,440.0 | 1,440.0 | 2,100 |
2024/09/05 | 1,405.0 | 1,440.0 | 1,405.0 | 1,440.0 | 1,440.0 | 2,600 |
2024/09/04 | 1,413.0 | 1,413.0 | 1,399.0 | 1,405.0 | 1,405.0 | 2,300 |
2024/09/03 | 1,429.0 | 1,435.0 | 1,420.0 | 1,431.0 | 1,431.0 | 1,000 |
2024/09/02 | 1,430.0 | 1,451.0 | 1,395.0 | 1,419.0 | 1,419.0 | 2,600 |
2024/08/30 | 1,399.0 | 1,410.0 | 1,375.0 | 1,410.0 | 1,410.0 | 1,000 |
2024/08/29 | 1,351.0 | 1,395.0 | 1,351.0 | 1,395.0 | 1,395.0 | 4,200 |
2024/08/28 | 1,350.0 | 1,355.0 | 1,338.0 | 1,341.0 | 1,341.0 | 2,700 |
2024/08/27 | 1,341.0 | 1,358.0 | 1,341.0 | 1,343.0 | 1,343.0 | 1,200 |
2024/08/26 | 1,355.0 | 1,360.0 | 1,334.0 | 1,360.0 | 1,360.0 | 2,300 |
ビズメイツの取引履歴を振り返りませんか?
ビズメイツの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。