9658 東証プライム 情報・通信業
ビジネスブレイン太田昭和
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,891.0 | 1,899.0 | 1,860.0 | 1,862.0 | 42,800 | 1,862.0 |
2024/9/3 | 1,912.0 | 1,939.0 | 1,912.0 | 1,924.0 | 9,100 | 1,924.0 |
2024/9/2 | 1,940.0 | 1,949.0 | 1,910.0 | 1,912.0 | 14,200 | 1,912.0 |
2024/8/30 | 1,921.0 | 1,938.0 | 1,917.0 | 1,933.0 | 7,600 | 1,933.0 |
2024/8/29 | 1,901.0 | 1,949.0 | 1,901.0 | 1,912.0 | 20,400 | 1,912.0 |
2024/8/28 | 1,916.0 | 1,938.0 | 1,904.0 | 1,930.0 | 28,600 | 1,930.0 |
2024/8/27 | 1,891.0 | 1,924.0 | 1,891.0 | 1,916.0 | 21,200 | 1,916.0 |
2024/8/26 | 1,901.0 | 1,931.0 | 1,889.0 | 1,897.0 | 35,500 | 1,897.0 |
2024/8/23 | 1,936.0 | 1,936.0 | 1,904.0 | 1,905.0 | 14,600 | 1,905.0 |
2024/8/22 | 1,918.0 | 1,921.0 | 1,902.0 | 1,918.0 | 23,300 | 1,918.0 |
2024/8/21 | 1,910.0 | 1,925.0 | 1,902.0 | 1,915.0 | 15,600 | 1,915.0 |
2024/8/20 | 1,921.0 | 1,944.0 | 1,921.0 | 1,921.0 | 23,400 | 1,921.0 |
2024/8/19 | 1,952.0 | 1,952.0 | 1,912.0 | 1,921.0 | 32,200 | 1,921.0 |
2024/8/16 | 1,970.0 | 1,997.0 | 1,940.0 | 1,970.0 | 20,700 | 1,970.0 |
2024/8/15 | 1,953.0 | 1,984.0 | 1,902.0 | 1,948.0 | 39,100 | 1,948.0 |
2024/8/14 | 1,920.0 | 1,976.0 | 1,890.0 | 1,930.0 | 52,900 | 1,930.0 |
2024/8/13 | 1,955.0 | 2,010.0 | 1,946.0 | 2,010.0 | 19,200 | 2,010.0 |
2024/8/9 | 1,975.0 | 1,975.0 | 1,895.0 | 1,932.0 | 20,100 | 1,932.0 |
2024/8/8 | 1,951.0 | 1,951.0 | 1,888.0 | 1,895.0 | 19,200 | 1,895.0 |
2024/8/7 | 1,911.0 | 1,968.0 | 1,877.0 | 1,914.0 | 16,000 | 1,914.0 |