KabuInsight

ビケンテクノ

9791
スタンダード/サービス業/BIKEN TECHNO CORPORATION
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
2026-03-131,323.01,327.01,316.01,316.0-31.0-2.30%4,700
2026-03-121,345.01,347.01,342.01,347.0-28.0-2.04%27,100
2026-03-111,375.01,375.01,370.01,375.0+15.0+1.10%13,000
2026-03-101,346.01,365.01,328.01,360.0+33.0+2.49%12,500
2026-03-091,306.01,338.01,306.01,327.0-28.0-2.07%5,800
2026-03-061,360.01,360.01,352.01,355.0-16.0-1.17%1,500
2026-03-051,353.01,379.01,351.01,371.0+43.0+3.24%7,000
2026-03-041,401.01,401.01,328.01,328.0-78.0-5.55%9,000
2026-03-031,420.01,420.01,406.01,406.0-12.0-0.85%2,000
2026-03-021,424.01,430.01,418.01,418.0-18.0-1.25%3,800
2026-02-271,430.01,439.01,430.01,436.0+2.0+0.14%1,500
2026-02-261,441.01,441.01,433.01,434.0+4.0+0.28%2,100
2026-02-251,441.01,444.01,427.01,430.0-10.0-0.69%3,500
2026-02-241,449.01,449.01,440.01,440.0-7.0-0.48%600
2026-02-201,426.01,447.01,425.01,447.0+10.0+0.70%3,300
2026-02-191,439.01,439.01,419.01,437.0+5.0+0.35%2,100
2026-02-181,419.01,439.01,415.01,432.0+13.0+0.92%5,600
2026-02-171,416.01,442.01,410.01,419.0-10.0-0.70%9,100
2026-02-161,475.01,479.01,415.01,429.0-28.0-1.92%15,200
2026-02-131,425.01,481.01,425.01,457.0+32.0+2.25%7,500
2026-02-121,400.01,425.01,400.01,425.0+23.0+1.64%3,800
2026-02-101,404.01,408.01,398.01,402.0+3.0+0.21%1,200
2026-02-091,421.01,421.01,391.01,399.0+8.0+0.58%2,600
2026-02-061,395.01,400.01,391.01,391.0-7.0-0.50%1,300
2026-02-051,400.01,400.01,391.01,398.0-5.0-0.36%6,800
2026-02-041,378.01,403.01,378.01,403.00.00.00%5,700
2026-02-031,400.01,410.01,400.01,403.0+3.0+0.21%1,200
2026-02-021,409.01,409.01,397.01,400.0-10.0-0.71%3,700
2026-01-301,410.01,410.01,407.01,410.00.00.00%1,100
2026-01-291,389.01,410.01,389.01,410.0+24.0+1.73%4,500
2026-01-281,402.01,402.01,385.01,386.0-14.0-1.00%2,000
2026-01-271,401.01,401.01,398.01,400.0+1.0+0.07%600
2026-01-261,402.01,402.01,399.01,399.0-12.0-0.85%500
2026-01-231,397.01,413.01,394.01,411.0+14.0+1.00%2,500
2026-01-221,385.01,398.01,380.01,397.0+15.0+1.09%14,100
2026-01-211,385.01,388.01,382.01,382.0-6.0-0.43%2,300
2026-01-201,410.01,411.01,388.01,388.0-9.0-0.64%2,900
2026-01-191,395.01,397.01,391.01,397.0-4.0-0.29%500
2026-01-161,407.01,407.01,392.01,401.0-6.0-0.43%2,700
2026-01-151,415.01,415.01,402.01,407.0-8.0-0.57%5,400
2026-01-141,439.01,440.01,415.01,415.0-24.0-1.67%1,800
2026-01-131,438.01,439.01,436.01,439.00.00.00%12,900
2026-01-091,394.01,439.01,382.01,439.0+51.0+3.67%8,100
2026-01-081,390.01,392.01,381.01,388.00.00.00%2,700
2026-01-071,407.01,407.01,378.01,388.0-23.0-1.63%5,200
2026-01-061,411.01,423.01,409.01,411.0-2.0-0.14%2,700
2026-01-051,422.01,440.01,410.01,413.0+8.0+0.57%17,000
2025-12-301,371.01,408.01,371.01,405.0+25.0+1.81%7,900
2025-12-291,383.01,383.01,371.01,380.0-3.0-0.22%5,100
2025-12-261,396.01,396.01,383.01,383.0-13.0-0.93%3,200
2025-12-251,389.01,396.01,376.01,396.0+16.0+1.16%17,900
2025-12-241,374.01,380.01,373.01,380.0+5.0+0.36%17,600
2025-12-231,369.01,375.01,365.01,375.0-6.0-0.43%2,800
2025-12-221,375.01,381.01,356.01,381.0+6.0+0.44%4,200
2025-12-191,400.01,400.01,345.01,375.0-16.0-1.15%8,600
2025-12-181,377.01,403.01,366.01,391.0+25.0+1.83%9,600
2025-12-171,325.01,379.01,325.01,366.0+47.0+3.56%12,400
2025-12-161,319.01,331.01,319.01,319.0+1.0+0.08%4,600
2025-12-151,307.01,318.01,307.01,318.0+5.0+0.38%2,700
2025-12-121,319.01,319.01,305.01,313.0+2.0+0.15%5,700
2025-12-111,317.01,317.01,311.01,311.0-6.0-0.46%1,100
2025-12-101,294.01,317.01,294.01,317.0+23.0+1.78%1,900
2025-12-091,284.01,294.01,284.01,294.0+12.0+0.94%1,200
2025-12-081,296.01,296.01,270.01,282.0-22.0-1.69%4,200
2025-12-051,300.01,310.01,300.01,304.0-5.0-0.38%1,800
2025-12-041,289.01,310.01,289.01,309.0+10.0+0.77%4,400
2025-12-031,299.01,299.01,299.01,299.0-8.0-0.61%600
2025-12-021,315.01,315.01,286.01,307.0-8.0-0.61%1,700
2025-12-011,320.01,320.01,306.01,315.0-5.0-0.38%3,200
2025-11-281,301.01,320.01,301.01,320.0+18.0+1.38%1,000
2025-11-271,288.01,318.01,288.01,302.0+14.0+1.09%1,300
2025-11-261,289.01,290.01,284.01,288.0-1.0-0.08%2,200
2025-11-251,287.01,289.01,283.01,289.0+3.0+0.23%1,100
2025-11-211,280.01,286.01,280.01,286.0+13.0+1.02%1,000
2025-11-201,294.01,294.01,273.01,273.0-13.0-1.01%1,300
2025-11-191,286.01,299.01,280.01,286.0+6.0+0.47%2,700
2025-11-181,275.01,296.01,275.01,280.0-12.0-0.93%6,300
2025-11-171,287.01,292.01,277.01,292.0+5.0+0.39%5,300
2025-11-141,290.01,306.01,284.01,287.0-33.0-2.50%23,200
2025-11-131,289.01,324.01,275.01,320.0+47.0+3.69%16,300
2025-11-121,274.01,279.01,260.01,273.0+5.0+0.39%6,600
2025-11-111,286.01,287.01,253.01,268.0-16.0-1.25%18,600
2025-11-101,280.01,287.01,280.01,284.0+10.0+0.78%15,400
2025-11-071,267.01,274.01,237.01,274.0+5.0+0.39%3,300
2025-11-061,248.01,273.01,230.01,269.0+44.0+3.59%6,700
2025-11-051,227.01,252.01,195.01,225.0-2.0-0.16%9,700
2025-11-041,270.01,270.01,222.01,227.0-43.0-3.39%4,600
2025-10-311,280.01,280.01,252.01,270.0+14.0+1.11%4,100
2025-10-301,254.01,266.01,246.01,256.0-3.0-0.24%5,400
2025-10-291,282.01,282.01,259.01,259.0-23.0-1.79%3,300
2025-10-281,300.01,300.01,280.01,282.0-18.0-1.38%2,700
2025-10-271,300.01,301.01,285.01,300.0+3.0+0.23%4,400
2025-10-241,280.01,298.01,280.01,297.0+17.0+1.33%1,700
2025-10-231,276.01,289.01,275.01,280.00.00.00%3,700
2025-10-221,278.01,280.01,275.01,280.0+4.0+0.31%3,000
2025-10-211,290.01,300.01,275.01,276.0-4.0-0.31%7,100
2025-10-201,270.01,291.01,270.01,280.0+10.0+0.79%6,100
2025-10-171,291.01,291.01,261.01,270.0-21.0-1.63%16,000
2025-10-161,277.01,297.01,276.01,291.0+14.0+1.10%4,200
2025-10-151,254.01,279.01,254.01,277.0+26.0+2.08%3,500
2025-10-141,206.01,269.01,206.01,251.0+18.0+1.46%15,100
2025-10-101,250.01,251.01,212.01,233.0-26.0-2.07%7,000
2025-10-091,243.01,259.01,243.01,259.0+16.0+1.29%5,400
2025-10-081,249.01,249.01,242.01,243.0-7.0-0.56%1,700
2025-10-071,248.01,260.01,230.01,250.0+1.0+0.08%11,900
2025-10-061,238.01,249.01,224.01,249.0+25.0+2.04%8,500
2025-10-031,204.01,225.01,204.01,224.0+4.0+0.33%4,200
2025-10-021,222.01,222.01,205.01,220.0-2.0-0.16%2,100
2025-10-011,268.01,268.01,192.01,222.0-60.0-4.68%11,100
2025-09-301,296.01,296.01,255.01,282.0-22.0-1.69%6,000
2025-09-291,307.01,312.01,294.01,304.0+3.0+0.23%6,800
2025-09-261,289.01,313.01,287.01,301.0+10.0+0.77%10,300
2025-09-251,286.01,300.01,285.01,291.0-1.0-0.08%7,200
2025-09-241,277.01,293.01,277.01,292.0+15.0+1.17%6,200
2025-09-221,274.01,297.01,272.01,277.0+3.0+0.24%17,800
2025-09-191,280.01,286.01,258.01,274.0+26.0+2.08%39,200
2025-09-181,242.01,250.01,239.01,248.0+2.0+0.16%6,900
2025-09-171,259.01,259.01,235.01,246.0-9.0-0.72%9,300
2025-09-161,268.01,270.01,222.01,255.0-13.0-1.03%13,800
2025-09-121,285.01,288.01,245.01,268.0——10,600

直近120営業日分を表示