KabuInsight

ビーウィズ

9216
プライム/サービス業/Bewith,Inc.
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
2026-03-131,745.01,765.01,745.01,757.0-9.0-0.51%28,800
2026-03-121,774.01,782.01,756.01,766.0-15.0-0.84%36,300
2026-03-111,803.01,816.01,781.01,781.00.00.00%38,500
2026-03-101,764.01,784.01,753.01,781.0+46.0+2.65%36,900
2026-03-091,730.01,744.01,708.01,735.0-25.0-1.42%54,900
2026-03-061,760.01,782.01,750.01,760.0-19.0-1.07%36,900
2026-03-051,755.01,798.01,750.01,779.0+64.0+3.73%48,500
2026-03-041,728.01,736.01,688.01,715.0-27.0-1.55%83,000
2026-03-031,800.01,800.01,742.01,742.0-61.0-3.38%75,500
2026-03-021,821.01,825.01,803.01,803.0-34.0-1.85%48,600
2026-02-271,815.01,838.01,804.01,837.0+24.0+1.32%45,700
2026-02-261,790.01,813.01,783.01,813.0+46.0+2.60%61,700
2026-02-251,758.01,788.01,741.01,767.0+29.0+1.67%85,700
2026-02-241,755.01,760.01,738.01,738.0-12.0-0.69%49,000
2026-02-201,745.01,755.01,735.01,750.0+9.0+0.52%25,300
2026-02-191,755.01,755.01,731.01,741.0-9.0-0.51%30,500
2026-02-181,750.01,750.01,741.01,750.0+20.0+1.16%30,100
2026-02-171,732.01,746.01,721.01,730.0-6.0-0.35%38,300
2026-02-161,715.01,736.01,710.01,736.0+31.0+1.82%39,200
2026-02-131,717.01,726.01,696.01,705.0-19.0-1.10%46,300
2026-02-121,760.01,760.01,715.01,724.0-36.0-2.05%67,500
2026-02-101,740.01,766.01,739.01,760.0+28.0+1.62%124,300
2026-02-091,728.01,732.01,710.01,732.0+26.0+1.52%48,400
2026-02-061,705.01,709.01,693.01,706.0-10.0-0.58%27,000
2026-02-051,713.01,723.01,704.01,716.0+23.0+1.36%33,900
2026-02-041,700.01,706.01,680.01,693.0-7.0-0.41%48,800
2026-02-031,670.01,700.01,654.01,700.0+37.0+2.22%52,700
2026-02-021,660.01,691.01,652.01,663.0+2.0+0.12%64,900
2026-01-301,652.01,662.01,638.01,661.0+14.0+0.85%46,300
2026-01-291,648.01,665.01,643.01,647.0+1.0+0.06%233,700
2026-01-281,670.01,671.01,646.01,646.0-30.0-1.79%63,000
2026-01-271,688.01,699.01,670.01,676.0-18.0-1.06%55,000
2026-01-261,730.01,735.01,683.01,694.0-44.0-2.53%88,900
2026-01-231,720.01,742.01,720.01,738.0+27.0+1.58%44,300
2026-01-221,714.01,724.01,709.01,711.0-3.0-0.18%18,500
2026-01-211,705.01,718.01,700.01,714.0+10.0+0.59%44,800
2026-01-201,719.01,723.01,698.01,704.0-19.0-1.10%52,000
2026-01-191,749.01,749.01,715.01,723.0-18.0-1.03%47,400
2026-01-161,709.01,741.01,691.01,741.0+41.0+2.41%59,500
2026-01-151,704.01,707.01,692.01,700.0-4.0-0.23%39,200
2026-01-141,676.01,715.01,676.01,704.0+39.0+2.34%86,100
2026-01-131,698.01,701.01,645.01,665.0+35.0+2.15%143,800
2026-01-091,643.01,650.01,630.01,630.0-12.0-0.73%85,300
2026-01-081,660.01,669.01,642.01,642.0-33.0-1.97%58,400
2026-01-071,681.01,692.01,664.01,675.0-6.0-0.36%62,100
2026-01-061,646.01,691.01,646.01,681.0+41.0+2.50%57,000
2026-01-051,651.01,658.01,635.01,640.0-6.0-0.36%47,500
2025-12-301,660.01,662.01,646.01,646.0-9.0-0.54%57,200
2025-12-291,650.01,657.01,635.01,655.0+29.0+1.78%89,300
2025-12-261,631.01,634.01,621.01,626.0+5.0+0.31%64,900
2025-12-251,614.01,634.01,609.01,621.0+6.0+0.37%54,000
2025-12-241,612.01,621.01,609.01,615.0+5.0+0.31%47,600
2025-12-231,583.01,610.01,581.01,610.0+22.0+1.39%44,800
2025-12-221,583.01,592.01,580.01,588.0+13.0+0.83%33,800
2025-12-191,567.01,580.01,566.01,575.0+8.0+0.51%23,400
2025-12-181,556.01,573.01,555.01,567.0+8.0+0.51%19,800
2025-12-171,566.01,568.01,557.01,559.0-7.0-0.45%15,600
2025-12-161,577.01,577.01,561.01,566.0-6.0-0.38%25,400
2025-12-151,561.01,576.01,556.01,572.0+19.0+1.22%49,300
2025-12-121,558.01,560.01,552.01,553.0+3.0+0.19%26,300
2025-12-111,570.01,570.01,550.01,550.0-5.0-0.32%27,800
2025-12-101,560.01,570.01,555.01,555.0-5.0-0.32%17,600
2025-12-091,565.01,565.01,550.01,560.0-7.0-0.45%22,900
2025-12-081,549.01,567.01,549.01,567.0+24.0+1.56%33,100
2025-12-051,541.01,546.01,536.01,543.0+2.0+0.13%18,500
2025-12-041,521.01,541.01,521.01,541.0+21.0+1.38%17,800
2025-12-031,536.01,536.01,520.01,520.0-7.0-0.46%18,300
2025-12-021,524.01,536.01,521.01,527.0+1.0+0.07%14,500
2025-12-011,544.01,547.01,521.01,526.0-18.0-1.17%19,800
2025-11-281,530.01,552.01,530.01,544.0+16.0+1.05%45,100
2025-11-271,508.01,534.01,508.01,528.0+13.0+0.86%42,000
2025-11-261,524.01,527.01,513.01,515.0-15.0-0.98%56,600
2025-11-251,536.01,540.01,526.01,530.0-5.0-0.33%94,200
2025-11-211,522.01,536.01,522.01,535.0+11.0+0.72%48,900
2025-11-201,520.01,529.01,520.01,524.0+3.0+0.20%22,400
2025-11-191,525.01,526.01,512.01,521.0+4.0+0.26%23,200
2025-11-181,524.01,526.01,516.01,517.0-7.0-0.46%25,100
2025-11-171,518.01,529.01,516.01,524.00.00.00%15,800
2025-11-141,526.01,526.01,516.01,524.0-2.0-0.13%17,700
2025-11-131,520.01,530.01,518.01,526.0+7.0+0.46%24,900
2025-11-121,528.01,531.01,519.01,519.0-1.0-0.07%25,800
2025-11-111,518.01,520.01,505.01,520.0+5.0+0.33%18,600
2025-11-101,501.01,515.01,495.01,515.0+24.0+1.61%21,900
2025-11-071,490.01,500.01,487.01,491.0-1.0-0.07%42,800
2025-11-061,492.01,499.01,491.01,492.00.00.00%20,100
2025-11-051,504.01,504.01,487.01,492.0-8.0-0.53%46,100
2025-11-041,509.01,511.01,499.01,500.0-7.0-0.46%35,700
2025-10-311,516.01,519.01,503.01,507.00.00.00%16,800
2025-10-301,503.01,515.01,501.01,507.0+7.0+0.47%39,400
2025-10-291,517.01,517.01,496.01,500.0-11.0-0.73%29,000
2025-10-281,541.01,545.01,500.01,511.0-39.0-2.52%38,000
2025-10-271,541.01,550.01,539.01,550.0+12.0+0.78%41,500
2025-10-241,535.01,542.01,522.01,538.0+10.0+0.65%26,500
2025-10-231,522.01,537.01,518.01,528.0+14.0+0.92%44,900
2025-10-221,511.01,521.01,511.01,514.00.00.00%14,000
2025-10-211,520.01,520.01,506.01,514.0+8.0+0.53%20,200
2025-10-201,517.01,517.01,502.01,506.0+6.0+0.40%40,100
2025-10-171,490.01,500.01,480.01,500.0+20.0+1.35%26,800
2025-10-161,488.01,491.01,479.01,480.0-7.0-0.47%17,600
2025-10-151,470.01,487.01,470.01,487.0+20.0+1.36%30,000
2025-10-141,483.01,490.01,461.01,467.0-20.0-1.34%96,100
2025-10-101,509.01,509.01,487.01,487.0-22.0-1.46%53,000
2025-10-091,515.01,523.01,501.01,509.0-11.0-0.72%31,400
2025-10-081,520.01,524.01,516.01,520.00.00.00%21,700
2025-10-071,515.01,520.01,508.01,520.0+10.0+0.66%24,500
2025-10-061,514.01,514.01,496.01,510.0+18.0+1.21%29,200
2025-10-031,506.01,506.01,490.01,492.0+2.0+0.13%33,800
2025-10-021,480.01,492.01,478.01,490.0+10.0+0.68%54,700
2025-10-011,510.01,510.01,476.01,480.0-27.0-1.79%100,700
2025-09-301,522.01,522.01,507.01,507.0-13.0-0.86%31,000
2025-09-291,540.01,540.01,520.01,520.0-20.0-1.30%33,900
2025-09-261,530.01,540.01,521.01,540.0+11.0+0.72%49,000
2025-09-251,526.01,531.01,518.01,529.0+15.0+0.99%31,500
2025-09-241,515.01,519.01,506.01,514.0-1.0-0.07%30,300
2025-09-221,517.01,527.01,515.01,515.0-3.0-0.20%33,300
2025-09-191,524.01,528.01,510.01,518.0-1.0-0.07%32,300
2025-09-181,525.01,529.01,519.01,519.0-4.0-0.26%27,200
2025-09-171,530.01,530.01,518.01,523.0-4.0-0.26%23,000
2025-09-161,526.01,529.01,512.01,527.0-3.0-0.20%37,000
2025-09-121,530.01,538.01,526.01,530.0——31,000

直近120営業日分を表示