1,678円
ビーウィズ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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,403.0 | 1,411.0 | 1,403.0 | 1,409.0 | 1,409.0 | 55,600 |
| 2025/07/08 | 1,388.0 | 1,399.0 | 1,388.0 | 1,395.0 | 1,395.0 | 64,000 |
| 2025/07/07 | 1,403.0 | 1,408.0 | 1,387.0 | 1,387.0 | 1,387.0 | 177,500 |
| 2025/07/04 | 1,418.0 | 1,425.0 | 1,405.0 | 1,405.0 | 1,405.0 | 44,400 |
| 2025/07/03 | 1,420.0 | 1,425.0 | 1,404.0 | 1,414.0 | 1,414.0 | 86,100 |
| 2025/07/02 | 1,424.0 | 1,446.0 | 1,421.0 | 1,423.0 | 1,423.0 | 61,500 |
| 2025/07/01 | 1,452.0 | 1,456.0 | 1,420.0 | 1,432.0 | 1,432.0 | 116,400 |
| 2025/06/30 | 1,462.0 | 1,468.0 | 1,457.0 | 1,462.0 | 1,462.0 | 34,400 |
| 2025/06/27 | 1,464.0 | 1,470.0 | 1,460.0 | 1,462.0 | 1,462.0 | 47,700 |
| 2025/06/26 | 1,470.0 | 1,473.0 | 1,460.0 | 1,464.0 | 1,464.0 | 34,300 |
| 2025/06/25 | 1,470.0 | 1,476.0 | 1,461.0 | 1,470.0 | 1,470.0 | 37,400 |
| 2025/06/24 | 1,465.0 | 1,469.0 | 1,455.0 | 1,467.0 | 1,467.0 | 37,300 |
| 2025/06/23 | 1,471.0 | 1,471.0 | 1,454.0 | 1,462.0 | 1,462.0 | 38,700 |
| 2025/06/20 | 1,467.0 | 1,488.0 | 1,465.0 | 1,471.0 | 1,471.0 | 62,300 |
| 2025/06/19 | 1,471.0 | 1,479.0 | 1,470.0 | 1,471.0 | 1,471.0 | 27,300 |
| 2025/06/18 | 1,461.0 | 1,477.0 | 1,461.0 | 1,477.0 | 1,477.0 | 30,900 |
| 2025/06/17 | 1,455.0 | 1,473.0 | 1,450.0 | 1,470.0 | 1,470.0 | 46,400 |
| 2025/06/16 | 1,446.0 | 1,460.0 | 1,442.0 | 1,452.0 | 1,452.0 | 40,000 |
| 2025/06/13 | 1,458.0 | 1,461.0 | 1,438.0 | 1,443.0 | 1,443.0 | 79,100 |
| 2025/06/12 | 1,490.0 | 1,490.0 | 1,459.0 | 1,463.0 | 1,463.0 | 58,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ビーウィズの取引履歴を振り返りませんか？
ビーウィズ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。
