ビアント・テクノロジーの株価時系列・推移
- 52週高値
- 14.80（2026/8/10）
- 52週安値
- 8.11（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 11.53 | 12.41 | 11.22 | 11.88 | 2,599,048 | 11.88 |
| 2026/9/17 | 10.26 | 10.67 | 9.51 | 10.02 | 2,194,430 | 10.02 |
| 2026/9/16 | 12.65 | 12.74 | 12.24 | 12.37 | 325,149 | 12.37 |
| 2026/9/15 | 12.71 | 12.74 | 12.47 | 12.60 | 190,087 | 12.60 |
| 2026/9/14 | 12.60 | 12.94 | 12.56 | 12.92 | 248,411 | 12.92 |
| 2026/9/11 | 12.86 | 13.23 | 12.44 | 12.58 | 239,586 | 12.58 |
| 2026/9/10 | 12.65 | 13.07 | 12.31 | 12.74 | 170,822 | 12.74 |
| 2026/9/9 | 13.51 | 13.51 | 12.73 | 12.82 | 220,028 | 12.82 |
| 2026/9/8 | 13.51 | 13.69 | 13.11 | 13.48 | 225,112 | 13.48 |
| 2026/9/4 | 13.44 | 13.68 | 13.19 | 13.66 | 132,933 | 13.66 |
| 2026/9/3 | 13.14 | 13.70 | 13.05 | 13.45 | 208,535 | 13.45 |
| 2026/9/2 | 12.62 | 13.36 | 12.59 | 13.12 | 226,729 | 13.12 |
| 2026/9/1 | 12.64 | 12.82 | 12.29 | 12.63 | 197,220 | 12.63 |
| 2026/8/31 | 13.11 | 13.36 | 12.79 | 12.88 | 168,616 | 12.88 |
| 2026/8/28 | 12.63 | 13.64 | 12.63 | 13.23 | 252,265 | 13.23 |
| 2026/8/27 | 12.59 | 12.89 | 12.39 | 12.68 | 187,578 | 12.68 |
| 2026/8/26 | 12.24 | 12.60 | 12.19 | 12.43 | 144,977 | 12.43 |
| 2026/8/25 | 12.20 | 12.46 | 12.09 | 12.31 | 118,593 | 12.31 |
| 2026/8/24 | 12.42 | 12.60 | 12.14 | 12.24 | 190,194 | 12.24 |
| 2026/8/21 | 12.44 | 12.60 | 12.09 | 12.45 | 169,873 | 12.45 |
1〜20/250件
