ビズメイツ
9345グロース/サービス業/Bizmates,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 659.0 | 664.0 | 657.0 | 657.0 | -12.0 | -1.79% | 2,200 |
| 2026-03-12 | 657.0 | 669.0 | 657.0 | 669.0 | -12.0 | -1.76% | 2,700 |
| 2026-03-11 | 683.0 | 683.0 | 680.0 | 681.0 | +18.0 | +2.71% | 1,800 |
| 2026-03-10 | 683.0 | 683.0 | 663.0 | 663.0 | 0.0 | 0.00% | 2,200 |
| 2026-03-09 | 654.0 | 669.0 | 648.0 | 663.0 | -12.0 | -1.78% | 5,400 |
| 2026-03-06 | 671.0 | 680.0 | 671.0 | 675.0 | -2.0 | -0.30% | 400 |
| 2026-03-05 | 670.0 | 679.0 | 670.0 | 677.0 | +14.0 | +2.11% | 3,400 |
| 2026-03-04 | 669.0 | 675.0 | 658.0 | 663.0 | +1.0 | +0.15% | 3,000 |
| 2026-03-03 | 659.0 | 668.0 | 659.0 | 662.0 | -5.0 | -0.75% | 3,900 |
| 2026-03-02 | 669.0 | 669.0 | 655.0 | 667.0 | -2.0 | -0.30% | 2,300 |
| 2026-02-27 | 666.0 | 670.0 | 666.0 | 669.0 | +3.0 | +0.45% | 2,500 |
| 2026-02-26 | 670.0 | 670.0 | 666.0 | 666.0 | -4.0 | -0.60% | 700 |
| 2026-02-25 | 670.0 | 670.0 | 665.0 | 670.0 | -2.0 | -0.30% | 1,600 |
| 2026-02-24 | 679.0 | 679.0 | 661.0 | 672.0 | -9.0 | -1.32% | 2,300 |
| 2026-02-20 | 685.0 | 686.0 | 681.0 | 681.0 | -4.0 | -0.58% | 31,700 |
| 2026-02-19 | 690.0 | 690.0 | 685.0 | 685.0 | +5.0 | +0.74% | 300 |
| 2026-02-18 | 660.0 | 685.0 | 659.0 | 680.0 | +21.0 | +3.19% | 5,800 |
| 2026-02-17 | 679.0 | 679.0 | 630.0 | 659.0 | -22.0 | -3.23% | 24,600 |
| 2026-02-16 | 695.0 | 695.0 | 674.0 | 681.0 | -14.0 | -2.01% | 5,400 |
| 2026-02-13 | 682.0 | 709.0 | 682.0 | 695.0 | +12.0 | +1.76% | 7,400 |
| 2026-02-12 | 693.0 | 693.0 | 677.0 | 683.0 | -9.0 | -1.30% | 9,400 |
| 2026-02-10 | 721.0 | 721.0 | 690.0 | 692.0 | -14.0 | -1.98% | 10,600 |
| 2026-02-09 | 730.0 | 730.0 | 706.0 | 706.0 | -24.0 | -3.29% | 4,000 |
| 2026-02-06 | 706.0 | 730.0 | 705.0 | 730.0 | +20.0 | +2.82% | 3,100 |
| 2026-02-05 | 725.0 | 725.0 | 710.0 | 710.0 | -13.0 | -1.80% | 300 |
| 2026-02-04 | 728.0 | 728.0 | 717.0 | 723.0 | +10.0 | +1.40% | 2,100 |
| 2026-02-03 | 712.0 | 722.0 | 712.0 | 713.0 | +1.0 | +0.14% | 2,200 |
| 2026-02-02 | 721.0 | 722.0 | 710.0 | 712.0 | -11.0 | -1.52% | 5,900 |
| 2026-01-30 | 724.0 | 724.0 | 713.0 | 723.0 | -2.0 | -0.28% | 1,200 |
| 2026-01-29 | 707.0 | 725.0 | 707.0 | 725.0 | +20.0 | +2.84% | 3,700 |
| 2026-01-28 | 706.0 | 706.0 | 704.0 | 705.0 | +1.0 | +0.14% | 1,500 |
| 2026-01-27 | 708.0 | 712.0 | 704.0 | 704.0 | -3.0 | -0.42% | 1,300 |
| 2026-01-26 | 711.0 | 712.0 | 707.0 | 707.0 | +1.0 | +0.14% | 2,300 |
| 2026-01-23 | 722.0 | 724.0 | 700.0 | 706.0 | -16.0 | -2.22% | 5,400 |
| 2026-01-22 | 722.0 | 722.0 | 717.0 | 722.0 | 0.0 | 0.00% | 1,300 |
| 2026-01-21 | 721.0 | 730.0 | 700.0 | 722.0 | -5.0 | -0.69% | 3,000 |
| 2026-01-20 | 728.0 | 746.0 | 722.0 | 727.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-19 | 736.0 | 736.0 | 700.0 | 727.0 | -7.0 | -0.95% | 13,700 |
| 2026-01-16 | 739.0 | 740.0 | 733.0 | 734.0 | -5.0 | -0.68% | 3,100 |
| 2026-01-15 | 750.0 | 751.0 | 739.0 | 739.0 | -11.0 | -1.47% | 2,200 |
| 2026-01-14 | 759.0 | 760.0 | 750.0 | 750.0 | -9.0 | -1.19% | 2,100 |
| 2026-01-13 | 745.0 | 765.0 | 745.0 | 759.0 | +19.0 | +2.57% | 5,800 |
| 2026-01-09 | 742.0 | 742.0 | 740.0 | 740.0 | +3.0 | +0.41% | 1,800 |
| 2026-01-08 | 728.0 | 740.0 | 723.0 | 737.0 | +12.0 | +1.66% | 1,600 |
| 2026-01-07 | 723.0 | 735.0 | 721.0 | 725.0 | -1.0 | -0.14% | 2,700 |
| 2026-01-06 | 732.0 | 732.0 | 712.0 | 726.0 | -6.0 | -0.82% | 4,800 |
| 2026-01-05 | 732.0 | 732.0 | 721.0 | 732.0 | +2.0 | +0.27% | 5,400 |
| 2025-12-30 | 743.0 | 750.0 | 728.0 | 730.0 | -25.0 | -3.31% | 5,400 |
| 2025-12-29 | 753.0 | 762.0 | 740.0 | 755.0 | -43.0 | -5.39% | 18,300 |
| 2025-12-26 | 819.0 | 819.0 | 790.0 | 798.0 | +2.0 | +0.25% | 13,800 |
| 2025-12-25 | 795.0 | 799.0 | 785.0 | 796.0 | +4.0 | +0.51% | 11,400 |
| 2025-12-24 | 792.0 | 804.0 | 790.0 | 792.0 | +11.0 | +1.41% | 4,800 |
| 2025-12-23 | 787.0 | 788.0 | 773.0 | 781.0 | -2.0 | -0.26% | 3,200 |
| 2025-12-22 | 790.0 | 791.0 | 783.0 | 783.0 | +8.0 | +1.03% | 5,000 |
| 2025-12-19 | 759.0 | 775.0 | 750.0 | 775.0 | +25.0 | +3.33% | 4,800 |
| 2025-12-18 | 775.0 | 776.0 | 750.0 | 750.0 | -25.0 | -3.23% | 4,800 |
| 2025-12-17 | 802.0 | 802.0 | 775.0 | 775.0 | -5.0 | -0.64% | 4,200 |
| 2025-12-16 | 791.0 | 797.0 | 780.0 | 780.0 | -4.0 | -0.51% | 3,000 |
| 2025-12-15 | 761.0 | 784.0 | 760.0 | 784.0 | +31.0 | +4.12% | 5,400 |
| 2025-12-12 | 781.0 | 781.0 | 751.0 | 753.0 | -22.0 | -2.84% | 5,200 |
| 2025-12-11 | 787.0 | 787.0 | 775.0 | 775.0 | -5.0 | -0.64% | 2,800 |
| 2025-12-10 | 820.0 | 820.0 | 780.0 | 780.0 | -10.0 | -1.27% | 4,100 |
| 2025-12-09 | 807.0 | 807.0 | 767.0 | 790.0 | -17.0 | -2.11% | 4,000 |
| 2025-12-08 | 802.0 | 810.0 | 800.0 | 807.0 | +5.0 | +0.62% | 30,000 |
| 2025-12-05 | 792.0 | 802.0 | 791.0 | 802.0 | +10.0 | +1.26% | 2,300 |
| 2025-12-04 | 792.0 | 792.0 | 779.0 | 792.0 | +6.0 | +0.76% | 3,800 |
| 2025-12-03 | 802.0 | 817.0 | 780.0 | 786.0 | -15.0 | -1.87% | 2,900 |
| 2025-12-02 | 822.0 | 837.0 | 801.0 | 801.0 | -15.0 | -1.84% | 4,600 |
| 2025-12-01 | 872.0 | 877.0 | 816.0 | 816.0 | -34.0 | -4.00% | 6,300 |
| 2025-11-28 | 820.0 | 850.0 | 820.0 | 850.0 | +23.0 | +2.78% | 8,000 |
| 2025-11-27 | 809.0 | 836.0 | 809.0 | 827.0 | +19.0 | +2.35% | 4,600 |
| 2025-11-26 | 830.0 | 839.0 | 808.0 | 808.0 | -30.0 | -3.58% | 5,200 |
| 2025-11-25 | 796.0 | 871.0 | 794.0 | 838.0 | +57.0 | +7.30% | 11,100 |
| 2025-11-21 | 783.0 | 783.0 | 750.0 | 781.0 | -3.0 | -0.38% | 4,300 |
| 2025-11-20 | 759.0 | 784.0 | 738.0 | 784.0 | +48.0 | +6.52% | 7,500 |
| 2025-11-19 | 740.0 | 745.0 | 736.0 | 736.0 | -1.0 | -0.14% | 3,200 |
| 2025-11-18 | 737.0 | 741.0 | 725.0 | 737.0 | +15.0 | +2.08% | 4,600 |
| 2025-11-17 | 767.0 | 775.0 | 713.0 | 722.0 | -127.0 | -14.96% | 32,800 |
| 2025-11-14 | 807.0 | 856.0 | 800.0 | 849.0 | +31.0 | +3.79% | 7,100 |
| 2025-11-13 | 824.0 | 824.0 | 817.0 | 818.0 | -6.0 | -0.73% | 5,200 |
| 2025-11-12 | 818.0 | 824.0 | 807.0 | 824.0 | +8.0 | +0.98% | 6,100 |
| 2025-11-11 | 811.0 | 816.0 | 792.0 | 816.0 | +6.0 | +0.74% | 3,400 |
| 2025-11-10 | 826.0 | 826.0 | 800.0 | 810.0 | -1.0 | -0.12% | 4,400 |
| 2025-11-07 | 800.0 | 819.0 | 777.0 | 811.0 | +11.0 | +1.38% | 9,400 |
| 2025-11-06 | 800.0 | 803.0 | 790.0 | 800.0 | 0.0 | 0.00% | 7,000 |
| 2025-11-05 | 830.0 | 843.0 | 775.0 | 800.0 | -15.0 | -1.84% | 17,000 |
| 2025-11-04 | 846.0 | 846.0 | 813.0 | 815.0 | -31.0 | -3.66% | 11,000 |
| 2025-10-31 | 853.0 | 860.0 | 846.0 | 846.0 | -11.0 | -1.28% | 4,800 |
| 2025-10-30 | 860.0 | 860.0 | 847.0 | 857.0 | -6.0 | -0.70% | 3,700 |
| 2025-10-29 | 884.0 | 887.0 | 847.0 | 863.0 | -30.0 | -3.36% | 9,700 |
| 2025-10-28 | 925.0 | 925.0 | 893.0 | 893.0 | -32.0 | -3.46% | 9,300 |
| 2025-10-27 | 929.0 | 929.0 | 923.0 | 925.0 | -3.0 | -0.32% | 2,600 |
| 2025-10-24 | 925.0 | 929.0 | 922.0 | 928.0 | -1.0 | -0.11% | 1,300 |
| 2025-10-23 | 931.0 | 931.0 | 926.0 | 929.0 | -12.0 | -1.28% | 1,500 |
| 2025-10-22 | 943.0 | 943.0 | 921.0 | 941.0 | +28.0 | +3.07% | 2,700 |
| 2025-10-21 | 913.0 | 935.0 | 913.0 | 913.0 | -9.0 | -0.98% | 3,100 |
| 2025-10-20 | 942.0 | 943.0 | 922.0 | 922.0 | -20.0 | -2.12% | 4,100 |
| 2025-10-17 | 937.0 | 950.0 | 935.0 | 942.0 | 0.0 | 0.00% | 2,000 |
| 2025-10-16 | 944.0 | 957.0 | 936.0 | 942.0 | -5.0 | -0.53% | 3,400 |
| 2025-10-15 | 956.0 | 956.0 | 936.0 | 947.0 | +6.0 | +0.64% | 2,700 |
| 2025-10-14 | 985.0 | 985.0 | 939.0 | 941.0 | -44.0 | -4.47% | 4,200 |
| 2025-10-10 | 1,000.0 | 1,000.0 | 985.0 | 985.0 | -13.0 | -1.30% | 3,000 |
| 2025-10-09 | 1,000.0 | 1,015.0 | 993.0 | 998.0 | +3.0 | +0.30% | 1,700 |
| 2025-10-08 | 992.0 | 995.0 | 990.0 | 995.0 | +3.0 | +0.30% | 2,400 |
| 2025-10-07 | 999.0 | 1,001.0 | 987.0 | 992.0 | +2.0 | +0.20% | 1,300 |
| 2025-10-06 | 989.0 | 995.0 | 986.0 | 990.0 | -5.0 | -0.50% | 1,500 |
| 2025-10-03 | 944.0 | 995.0 | 944.0 | 995.0 | +46.0 | +4.85% | 2,400 |
| 2025-10-02 | 995.0 | 995.0 | 937.0 | 949.0 | -31.0 | -3.16% | 4,500 |
| 2025-10-01 | 1,000.0 | 1,005.0 | 980.0 | 980.0 | -20.0 | -2.00% | 4,500 |
| 2025-09-30 | 1,020.0 | 1,020.0 | 1,000.0 | 1,000.0 | 0.0 | 0.00% | 7,000 |
| 2025-09-29 | 1,073.0 | 1,073.0 | 980.0 | 1,000.0 | -42.5 | -4.08% | 20,100 |
| 2025-09-26 | 1,055.0 | 1,055.0 | 1,027.5 | 1,042.5 | +12.5 | +1.21% | 4,800 |
| 2025-09-25 | 1,044.5 | 1,044.5 | 1,006.5 | 1,030.0 | +5.5 | +0.54% | 2,600 |
| 2025-09-24 | 1,060.0 | 1,060.0 | 1,011.5 | 1,024.5 | -30.5 | -2.89% | 9,600 |
| 2025-09-22 | 1,087.0 | 1,090.5 | 1,040.0 | 1,055.0 | -79.0 | -6.97% | 36,800 |
| 2025-09-19 | 1,010.0 | 1,258.0 | 1,001.0 | 1,134.0 | +124.5 | +12.33% | 89,000 |
| 2025-09-18 | 991.5 | 1,009.5 | 982.5 | 1,009.5 | +18.0 | +1.82% | 7,400 |
| 2025-09-17 | 990.0 | 1,005.0 | 990.0 | 991.5 | -13.5 | -1.34% | 5,000 |
| 2025-09-16 | 1,029.5 | 1,029.5 | 970.5 | 1,005.0 | -38.0 | -3.64% | 17,400 |
| 2025-09-12 | 1,100.5 | 1,100.5 | 1,025.0 | 1,043.0 | — | — | 14,000 |
直近120営業日分を表示