KabuInsight

ビーイングホールディングス

9145
スタンダード/陸運業/BEING HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13713.0713.0705.0709.0-10.0-1.39%15,600
2026-03-12724.0725.0711.0719.0-5.0-0.69%33,600
2026-03-11725.0731.0718.0724.0-1.0-0.14%19,100
2026-03-10709.0725.0709.0725.0+23.0+3.28%22,400
2026-03-09688.0712.0681.0702.0-11.0-1.54%48,500
2026-03-06713.0723.0708.0713.0-9.0-1.25%25,700
2026-03-05716.0733.0716.0722.0+26.0+3.74%20,200
2026-03-04708.0723.0688.0696.0-42.0-5.69%48,500
2026-03-03754.0754.0733.0738.0-16.0-2.12%37,300
2026-03-02756.0765.0750.0754.0-17.0-2.20%22,000
2026-02-27764.0771.0750.0771.0+9.0+1.18%25,500
2026-02-26751.0762.0749.0762.0+20.0+2.70%30,300
2026-02-25742.0751.0736.0742.0-6.0-0.80%29,400
2026-02-24744.0757.0743.0748.0+4.0+0.54%25,100
2026-02-20762.0762.0743.0744.0-25.0-3.25%32,000
2026-02-19749.0769.0733.0769.0+14.0+1.85%59,000
2026-02-18760.0760.0745.0755.0-7.0-0.92%28,800
2026-02-17756.0777.0740.0762.0-6.0-0.78%75,400
2026-02-16825.0830.0755.0768.0-85.0-9.96%141,000
2026-02-13879.0892.0808.0853.0-51.0-5.64%152,300
2026-02-12899.0911.0893.0904.0+5.0+0.56%39,100
2026-02-10877.0899.0869.0899.0+22.0+2.51%49,600
2026-02-09880.0880.0865.0877.0-1.0-0.11%30,100
2026-02-06875.0878.0868.0878.0+4.0+0.46%19,100
2026-02-05875.0880.0862.0874.0-2.0-0.23%31,100
2026-02-04870.0876.0860.0876.00.00.00%27,900
2026-02-03870.0878.0869.0876.0+6.0+0.69%24,500
2026-02-02875.0890.0865.0870.0-6.0-0.68%29,000
2026-01-30889.0889.0873.0876.0-13.0-1.46%21,400
2026-01-29885.0892.0871.0889.0+2.0+0.23%24,000
2026-01-28900.0903.0880.0887.0-24.0-2.63%44,900
2026-01-27923.0923.0898.0911.0-6.0-0.65%23,400
2026-01-26932.0932.0911.0917.0-18.0-1.93%31,500
2026-01-23930.0935.0917.0935.0+11.0+1.19%25,500
2026-01-22949.0949.0921.0924.0-11.0-1.18%58,400
2026-01-21928.0950.0916.0935.0+5.0+0.54%126,400
2026-01-20927.0930.0909.0930.0+14.0+1.53%53,200
2026-01-19908.0916.0901.0916.0+9.0+0.99%42,700
2026-01-16908.0911.0898.0907.0-1.0-0.11%22,000
2026-01-15899.0916.0895.0908.0+12.0+1.34%39,200
2026-01-14913.0913.0885.0896.0-9.0-0.99%36,200
2026-01-13931.0931.0901.0905.0-11.0-1.20%60,400
2026-01-09911.0924.0904.0916.0+7.0+0.77%56,100
2026-01-08905.0911.0892.0909.0+14.0+1.56%35,200
2026-01-07895.0907.0881.0895.0-10.0-1.10%69,600
2026-01-06894.0906.0887.0905.0+26.0+2.96%51,900
2026-01-05872.0882.0868.0879.0+31.0+3.66%67,900
2025-12-30845.0854.0837.0848.0-1.0-0.12%31,800
2025-12-29875.0875.0847.0849.0-20.0-2.30%31,900
2025-12-26852.0870.0852.0869.0+8.0+0.93%27,500
2025-12-25835.0864.0833.0861.0+22.0+2.62%32,400
2025-12-24840.0849.0835.0839.0-2.0-0.24%40,400
2025-12-23847.0850.0839.0841.0-1.0-0.12%34,700
2025-12-22849.0855.0837.0842.0-7.0-0.82%31,800
2025-12-19845.0853.0840.0849.0-1.0-0.12%32,200
2025-12-18844.0857.0831.0850.0+6.0+0.71%54,100
2025-12-17851.0865.0834.0844.0-9.0-1.06%45,200
2025-12-16845.0855.0834.0853.0+15.0+1.79%24,300
2025-12-15827.0849.0820.0838.0+10.0+1.21%36,200
2025-12-12811.0828.0811.0828.0+13.0+1.60%41,400
2025-12-11821.0829.0813.0815.00.00.00%59,200
2025-12-10818.0818.0809.0815.0-3.0-0.37%45,100
2025-12-09845.0846.0816.0818.0-27.0-3.20%33,500
2025-12-08855.0855.0818.0845.0-7.0-0.82%63,000
2025-12-05855.0859.0842.0852.0-3.0-0.35%40,900
2025-12-04843.0858.0835.0855.0+19.0+2.27%37,800
2025-12-03836.0854.0818.0836.0-5.0-0.59%71,600
2025-12-02839.0846.0835.0841.0+2.0+0.24%31,200
2025-12-01852.0852.0837.0839.0-15.0-1.76%38,500
2025-11-28846.0861.0846.0854.0+1.0+0.12%25,800
2025-11-27856.0856.0841.0853.0+2.0+0.24%29,000
2025-11-26845.0852.0836.0851.0+8.0+0.95%21,800
2025-11-25827.0843.0820.0843.0+22.0+2.68%26,100
2025-11-21819.0836.0818.0821.0-6.0-0.73%23,600
2025-11-20836.0836.0815.0827.0-9.0-1.08%31,100
2025-11-19822.0852.0819.0836.0+29.0+3.59%81,700
2025-11-18804.0816.0804.0807.00.00.00%49,600
2025-11-17847.0847.0798.0807.0-41.0-4.83%63,200
2025-11-14895.0909.0826.0848.0-47.0-5.25%84,700
2025-11-13888.0896.0886.0895.0+7.0+0.79%20,600
2025-11-12884.0899.0881.0888.0+1.0+0.11%24,000
2025-11-11891.0893.0869.0887.0-4.0-0.45%55,600
2025-11-10875.0899.0875.0891.0+17.0+1.95%34,800
2025-11-07872.0875.0858.0874.0+6.0+0.69%25,800
2025-11-06850.0872.0840.0868.0+17.0+2.00%29,500
2025-11-05861.0874.0836.0851.0-18.0-2.07%46,400
2025-11-04910.0912.0861.0869.0-43.0-4.71%48,500
2025-10-31896.0913.0894.0912.0+18.0+2.01%22,000
2025-10-30900.0909.0879.0894.0+9.0+1.02%43,300
2025-10-29906.0914.0870.0885.0-17.0-1.88%72,500
2025-10-28899.0908.0891.0902.0+3.0+0.33%44,200
2025-10-27892.0899.0880.0899.0+22.0+2.51%41,500
2025-10-24881.0888.0871.0877.0-9.0-1.02%38,800
2025-10-23914.0914.0886.0886.0-29.0-3.17%40,900
2025-10-22896.0919.0896.0915.0+19.0+2.12%34,200
2025-10-21892.0897.0877.0896.0+6.0+0.67%18,800
2025-10-20898.0898.0876.0890.0+4.0+0.45%33,000
2025-10-17867.0895.0861.0886.0+15.0+1.72%37,700
2025-10-16902.0918.0866.0871.0-31.0-3.44%34,400
2025-10-15898.0919.0890.0902.0+4.0+0.45%47,500
2025-10-14924.0938.0888.0898.0-42.0-4.47%74,400
2025-10-10913.0940.0908.0940.0+27.0+2.96%35,600
2025-10-09911.0915.0899.0913.0-3.0-0.33%23,500
2025-10-08893.0916.0893.0916.0+23.0+2.58%16,200
2025-10-07914.0914.0890.0893.0-13.0-1.43%38,000
2025-10-06910.0915.0883.0906.0+23.0+2.60%39,100
2025-10-03885.0917.0879.0883.0-1.0-0.11%34,000
2025-10-02893.0915.0879.0884.0+21.0+2.43%80,900
2025-10-01949.0949.0863.0863.0-89.0-9.35%60,300
2025-09-30938.0968.0930.0952.0+15.0+1.60%37,900
2025-09-29901.0962.0901.0937.0+30.8+3.39%57,700
2025-09-26912.5918.8902.5906.3-7.5-0.82%29,200
2025-09-25913.8927.5912.5913.8+1.3+0.14%25,600
2025-09-24923.8930.0912.5912.5-1.3-0.14%52,400
2025-09-22903.8920.0903.8913.8+11.3+1.25%34,400
2025-09-19907.5912.5895.0902.5+7.5+0.84%60,000
2025-09-18922.5931.3890.0895.0-30.0-3.24%105,200
2025-09-17975.0975.0920.0925.0-47.5-4.88%87,200
2025-09-16966.3981.3945.0972.5+6.3+0.65%74,800
2025-09-12975.0990.0957.5966.3——108,000

直近120営業日分を表示