BEENOS(3328)の株価時系列情報
BEENOS(3328)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 |
2024/03/28 | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 |
2024/03/27 | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 |
2024/03/26 | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 |
2024/03/25 | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 |
2024/03/22 | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 |
2024/03/21 | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 |
2024/03/19 | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 |
2024/03/18 | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 |
2024/03/15 | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 |
2024/03/14 | 1,922 | 1,959 | 1,904 | 1,956 | 172,000 |
2024/03/13 | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 |
2024/03/12 | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 |
2024/03/11 | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 |
2024/03/08 | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 |
2024/03/07 | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 |
2024/03/06 | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 |
2024/03/05 | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 |
2024/03/04 | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 |
2024/03/01 | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 |
2024/02/29 | 1,815 | 1,875 | 1,788 | 1,871 | 396,100 |
2024/02/28 | 1,798 | 1,825 | 1,777 | 1,821 | 270,200 |
2024/02/27 | 1,790 | 1,804 | 1,745 | 1,789 | 256,000 |
2024/02/26 | 1,762 | 1,809 | 1,723 | 1,796 | 619,400 |
2024/02/22 | 1,615 | 1,758 | 1,605 | 1,749 | 899,900 |
2024/02/21 | 1,470 | 1,674 | 1,470 | 1,651 | 1,399,300 |
2024/02/20 | 1,416 | 1,432 | 1,353 | 1,413 | 281,900 |
2024/02/19 | 1,354 | 1,402 | 1,311 | 1,397 | 236,800 |
2024/02/16 | 1,441 | 1,442 | 1,367 | 1,368 | 384,300 |
2024/02/15 | 1,294 | 1,505 | 1,294 | 1,457 | 1,210,800 |
2024/02/14 | 1,256 | 1,266 | 1,170 | 1,255 | 597,100 |
2024/02/13 | 1,272 | 1,330 | 1,260 | 1,302 | 552,600 |
2024/02/09 | 1,290 | 1,347 | 1,239 | 1,242 | 856,000 |
2024/02/08 | 1,443 | 1,454 | 1,422 | 1,435 | 173,900 |
2024/02/07 | 1,448 | 1,450 | 1,427 | 1,444 | 109,300 |
2024/02/06 | 1,461 | 1,466 | 1,435 | 1,456 | 110,100 |
2024/02/05 | 1,470 | 1,473 | 1,454 | 1,468 | 131,900 |
2024/02/02 | 1,500 | 1,517 | 1,469 | 1,469 | 190,900 |
2024/02/01 | 1,487 | 1,511 | 1,487 | 1,509 | 130,000 |
2024/01/31 | 1,505 | 1,511 | 1,469 | 1,511 | 155,100 |
2024/01/30 | 1,510 | 1,517 | 1,505 | 1,510 | 148,900 |
2024/01/29 | 1,530 | 1,530 | 1,490 | 1,515 | 175,300 |
2024/01/26 | 1,515 | 1,534 | 1,500 | 1,512 | 155,600 |
2024/01/25 | 1,489 | 1,520 | 1,487 | 1,507 | 93,300 |
2024/01/24 | 1,551 | 1,551 | 1,490 | 1,505 | 323,900 |
2024/01/23 | 1,515 | 1,586 | 1,502 | 1,558 | 675,200 |
2024/01/22 | 1,394 | 1,486 | 1,385 | 1,485 | 434,000 |
2024/01/19 | 1,310 | 1,384 | 1,310 | 1,373 | 312,800 |
2024/01/18 | 1,330 | 1,340 | 1,308 | 1,309 | 233,100 |
2024/01/17 | 1,386 | 1,403 | 1,339 | 1,339 | 327,200 |
2024/01/16 | 1,414 | 1,436 | 1,374 | 1,374 | 228,100 |
2024/01/15 | 1,415 | 1,415 | 1,373 | 1,402 | 215,100 |
2024/01/12 | 1,400 | 1,421 | 1,381 | 1,407 | 276,600 |
2024/01/11 | 1,417 | 1,421 | 1,397 | 1,397 | 147,900 |
2024/01/10 | 1,430 | 1,430 | 1,396 | 1,397 | 163,200 |
2024/01/09 | 1,399 | 1,433 | 1,399 | 1,422 | 192,200 |
2024/01/05 | 1,421 | 1,426 | 1,394 | 1,396 | 180,000 |
2024/01/04 | 1,411 | 1,434 | 1,390 | 1,432 | 130,400 |
2023/12/29 | 1,427 | 1,459 | 1,416 | 1,451 | 200,600 |
2023/12/28 | 1,430 | 1,438 | 1,412 | 1,438 | 106,900 |
2023/12/27 | 1,387 | 1,431 | 1,380 | 1,431 | 232,400 |
2023/12/26 | 1,390 | 1,415 | 1,375 | 1,387 | 241,000 |
2023/12/25 | 1,412 | 1,423 | 1,374 | 1,375 | 116,800 |
2023/12/22 | 1,403 | 1,415 | 1,386 | 1,402 | 129,200 |
2023/12/21 | 1,390 | 1,419 | 1,388 | 1,410 | 131,300 |
2023/12/20 | 1,405 | 1,442 | 1,402 | 1,406 | 181,700 |
2023/12/19 | 1,367 | 1,401 | 1,365 | 1,392 | 160,400 |
2023/12/18 | 1,390 | 1,390 | 1,364 | 1,376 | 126,600 |
2023/12/15 | 1,355 | 1,397 | 1,338 | 1,396 | 227,800 |
2023/12/14 | 1,404 | 1,412 | 1,356 | 1,360 | 184,600 |
2023/12/13 | 1,365 | 1,406 | 1,345 | 1,400 | 149,100 |
2023/12/12 | 1,369 | 1,380 | 1,329 | 1,354 | 183,800 |
2023/12/11 | 1,363 | 1,386 | 1,352 | 1,365 | 145,900 |
2023/12/08 | 1,364 | 1,389 | 1,358 | 1,359 | 208,100 |
2023/12/07 | 1,402 | 1,411 | 1,386 | 1,394 | 120,700 |
2023/12/06 | 1,413 | 1,425 | 1,401 | 1,423 | 142,000 |
2023/12/05 | 1,475 | 1,480 | 1,412 | 1,412 | 184,200 |
2023/12/04 | 1,463 | 1,481 | 1,432 | 1,475 | 185,000 |
2023/12/01 | 1,499 | 1,499 | 1,446 | 1,449 | 220,300 |
2023/11/30 | 1,510 | 1,515 | 1,485 | 1,495 | 119,900 |
2023/11/29 | 1,501 | 1,513 | 1,464 | 1,480 | 171,900 |
2023/11/28 | 1,519 | 1,566 | 1,498 | 1,502 | 292,200 |
2023/11/27 | 1,516 | 1,519 | 1,473 | 1,508 | 221,600 |
2023/11/24 | 1,530 | 1,540 | 1,508 | 1,535 | 159,700 |
2023/11/22 | 1,530 | 1,530 | 1,485 | 1,504 | 206,500 |
2023/11/21 | 1,515 | 1,527 | 1,487 | 1,526 | 180,800 |
2023/11/20 | 1,426 | 1,538 | 1,426 | 1,504 | 337,300 |
2023/11/17 | 1,431 | 1,435 | 1,399 | 1,426 | 213,300 |
2023/11/16 | 1,411 | 1,447 | 1,398 | 1,438 | 209,400 |
2023/11/15 | 1,379 | 1,446 | 1,375 | 1,424 | 571,600 |
2023/11/14 | 1,393 | 1,399 | 1,298 | 1,319 | 537,700 |
2023/11/13 | 1,461 | 1,490 | 1,393 | 1,393 | 341,300 |
2023/11/10 | 1,446 | 1,479 | 1,424 | 1,468 | 340,000 |
2023/11/09 | 1,581 | 1,606 | 1,514 | 1,516 | 392,400 |
2023/11/08 | 1,480 | 1,617 | 1,475 | 1,595 | 900,600 |
2023/11/07 | 1,555 | 1,576 | 1,532 | 1,546 | 368,900 |
2023/11/06 | 1,495 | 1,538 | 1,485 | 1,527 | 274,100 |
2023/11/02 | 1,450 | 1,472 | 1,440 | 1,465 | 147,100 |
2023/11/01 | 1,435 | 1,439 | 1,409 | 1,432 | 133,300 |
2023/10/31 | 1,416 | 1,424 | 1,383 | 1,412 | 143,800 |
2023/10/30 | 1,430 | 1,437 | 1,400 | 1,415 | 154,400 |
2023/10/27 | 1,381 | 1,436 | 1,381 | 1,434 | 167,400 |
2023/10/26 | 1,391 | 1,411 | 1,380 | 1,381 | 149,900 |
2023/10/25 | 1,460 | 1,467 | 1,424 | 1,424 | 97,500 |
2023/10/24 | 1,412 | 1,450 | 1,374 | 1,446 | 229,900 |
2023/10/23 | 1,440 | 1,457 | 1,407 | 1,407 | 230,000 |
2023/10/20 | 1,477 | 1,480 | 1,431 | 1,463 | 247,600 |
2023/10/19 | 1,512 | 1,520 | 1,495 | 1,495 | 104,900 |
2023/10/18 | 1,544 | 1,554 | 1,512 | 1,538 | 127,900 |
2023/10/17 | 1,508 | 1,567 | 1,508 | 1,544 | 162,800 |
2023/10/16 | 1,529 | 1,533 | 1,471 | 1,489 | 212,900 |
2023/10/13 | 1,591 | 1,596 | 1,541 | 1,541 | 128,300 |
2023/10/12 | 1,580 | 1,608 | 1,573 | 1,606 | 85,700 |
2023/10/11 | 1,573 | 1,601 | 1,560 | 1,584 | 118,700 |
2023/10/10 | 1,545 | 1,591 | 1,540 | 1,564 | 109,000 |
2023/10/06 | 1,541 | 1,550 | 1,512 | 1,537 | 107,000 |
2023/10/05 | 1,543 | 1,560 | 1,528 | 1,548 | 183,900 |
2023/10/04 | 1,554 | 1,577 | 1,528 | 1,543 | 267,900 |
2023/10/03 | 1,610 | 1,617 | 1,581 | 1,593 | 135,100 |
2023/10/02 | 1,668 | 1,679 | 1,626 | 1,628 | 156,400 |
2023/09/29 | 1,654 | 1,660 | 1,623 | 1,656 | 152,100 |
2023/09/28 | 1,621 | 1,661 | 1,608 | 1,630 | 154,700 |
2023/09/27 | 1,625 | 1,663 | 1,618 | 1,646 | 148,400 |
2023/09/26 | 1,670 | 1,678 | 1,632 | 1,641 | 189,400 |
2023/09/25 | 1,631 | 1,670 | 1,600 | 1,669 | 222,500 |
2023/09/22 | 1,528 | 1,664 | 1,523 | 1,619 | 629,100 |
2023/09/21 | 1,565 | 1,572 | 1,530 | 1,530 | 212,400 |
2023/09/20 | 1,600 | 1,600 | 1,566 | 1,566 | 164,300 |
2023/09/19 | 1,580 | 1,600 | 1,562 | 1,600 | 228,900 |
2023/09/15 | 1,612 | 1,618 | 1,591 | 1,599 | 266,200 |
2023/09/14 | 1,604 | 1,630 | 1,604 | 1,614 | 176,900 |
2023/09/13 | 1,601 | 1,625 | 1,601 | 1,607 | 162,500 |
2023/09/12 | 1,658 | 1,666 | 1,608 | 1,612 | 196,400 |
2023/09/11 | 1,633 | 1,658 | 1,629 | 1,648 | 112,300 |
2023/09/08 | 1,625 | 1,660 | 1,621 | 1,643 | 143,600 |
2023/09/07 | 1,666 | 1,673 | 1,632 | 1,648 | 283,000 |
2023/09/06 | 1,698 | 1,710 | 1,677 | 1,677 | 157,100 |
2023/09/05 | 1,680 | 1,703 | 1,674 | 1,703 | 139,600 |
2023/09/04 | 1,710 | 1,741 | 1,690 | 1,690 | 296,700 |
2023/09/01 | 1,696 | 1,713 | 1,688 | 1,698 | 194,700 |
2023/08/31 | 1,685 | 1,704 | 1,674 | 1,696 | 259,200 |
2023/08/30 | 1,699 | 1,704 | 1,652 | 1,679 | 290,800 |
2023/08/29 | 1,661 | 1,692 | 1,654 | 1,687 | 211,100 |
2023/08/28 | 1,685 | 1,707 | 1,669 | 1,669 | 316,700 |
2023/08/25 | 1,633 | 1,710 | 1,621 | 1,692 | 870,000 |
2023/08/24 | 1,579 | 1,610 | 1,554 | 1,604 | 320,500 |
2023/08/23 | 1,543 | 1,565 | 1,537 | 1,550 | 389,200 |
2023/08/22 | 1,598 | 1,609 | 1,563 | 1,568 | 382,900 |
2023/08/21 | 1,550 | 1,608 | 1,550 | 1,598 | 304,300 |
2023/08/18 | 1,579 | 1,587 | 1,548 | 1,570 | 602,600 |
2023/08/17 | 1,550 | 1,627 | 1,540 | 1,617 | 643,000 |
2023/08/16 | 1,666 | 1,671 | 1,588 | 1,588 | 987,500 |
2023/08/15 | 1,756 | 1,758 | 1,697 | 1,702 | 590,500 |
2023/08/14 | 1,769 | 1,778 | 1,698 | 1,761 | 682,600 |
2023/08/10 | 1,672 | 1,790 | 1,638 | 1,767 | 1,161,100 |
2023/08/09 | 1,788 | 1,798 | 1,665 | 1,695 | 1,884,400 |
2023/08/08 | 2,000 | 2,039 | 1,981 | 2,032 | 427,300 |
2023/08/07 | 1,931 | 1,990 | 1,920 | 1,989 | 272,900 |
2023/08/04 | 1,909 | 1,943 | 1,902 | 1,939 | 93,400 |
2023/08/03 | 1,885 | 1,945 | 1,885 | 1,919 | 163,600 |
2023/08/02 | 1,876 | 1,925 | 1,871 | 1,906 | 183,600 |
2023/08/01 | 1,940 | 1,946 | 1,896 | 1,909 | 206,900 |
2023/07/31 | 2,009 | 2,011 | 1,927 | 1,944 | 207,500 |
2023/07/28 | 1,957 | 2,010 | 1,948 | 1,982 | 168,800 |
2023/07/27 | 1,952 | 1,988 | 1,940 | 1,988 | 81,800 |
2023/07/26 | 1,933 | 1,954 | 1,915 | 1,946 | 108,700 |
2023/07/25 | 1,970 | 1,973 | 1,933 | 1,946 | 186,000 |
2023/07/24 | 2,010 | 2,025 | 1,972 | 1,972 | 160,800 |
2023/07/21 | 2,042 | 2,042 | 2,009 | 2,009 | 107,500 |
2023/07/20 | 2,055 | 2,070 | 2,023 | 2,045 | 109,300 |
2023/07/19 | 2,070 | 2,074 | 2,025 | 2,051 | 180,200 |
2023/07/18 | 2,041 | 2,042 | 2,003 | 2,032 | 157,100 |
2023/07/14 | 2,060 | 2,074 | 2,013 | 2,048 | 123,400 |
2023/07/13 | 1,986 | 2,050 | 1,986 | 2,050 | 198,100 |
2023/07/12 | 1,995 | 2,018 | 1,983 | 1,992 | 197,500 |
2023/07/11 | 1,995 | 2,025 | 1,985 | 1,986 | 114,200 |
2023/07/10 | 1,993 | 2,020 | 1,975 | 1,989 | 165,800 |
2023/07/07 | 1,958 | 2,031 | 1,951 | 2,003 | 183,100 |
2023/07/06 | 1,978 | 2,009 | 1,961 | 2,000 | 201,800 |
2023/07/05 | 2,025 | 2,033 | 1,986 | 1,997 | 336,800 |
2023/07/04 | 2,021 | 2,056 | 2,002 | 2,043 | 256,800 |
2023/07/03 | 1,991 | 2,041 | 1,982 | 2,014 | 246,000 |
2023/06/30 | 2,011 | 2,015 | 1,963 | 1,988 | 220,000 |
2023/06/29 | 2,036 | 2,057 | 2,013 | 2,024 | 205,600 |
2023/06/28 | 2,012 | 2,034 | 1,977 | 2,028 | 276,000 |
2023/06/27 | 1,990 | 1,995 | 1,912 | 1,972 | 361,400 |
2023/06/26 | 1,968 | 2,060 | 1,961 | 2,027 | 524,700 |
2023/06/23 | 2,012 | 2,108 | 1,941 | 1,965 | 786,900 |
2023/06/22 | 1,974 | 2,007 | 1,943 | 1,972 | 295,000 |
2023/06/21 | 1,974 | 1,995 | 1,942 | 1,991 | 343,200 |
2023/06/20 | 1,925 | 2,013 | 1,903 | 2,001 | 613,300 |
2023/06/19 | 1,897 | 1,937 | 1,873 | 1,903 | 534,700 |
2023/06/16 | 1,838 | 1,863 | 1,815 | 1,857 | 311,600 |
2023/06/15 | 1,789 | 1,810 | 1,763 | 1,798 | 196,100 |
2023/06/14 | 1,821 | 1,824 | 1,791 | 1,796 | 234,000 |
2023/06/13 | 1,870 | 1,870 | 1,808 | 1,821 | 177,400 |
2023/06/12 | 1,810 | 1,852 | 1,805 | 1,849 | 257,500 |
2023/06/09 | 1,856 | 1,856 | 1,789 | 1,801 | 280,900 |
2023/06/08 | 1,861 | 1,872 | 1,815 | 1,825 | 234,500 |
2023/06/07 | 1,946 | 1,958 | 1,864 | 1,888 | 282,100 |