日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 29,400 29,750 28,390 29,750 54
2011/12/29 29,500 29,500 28,900 28,900 26
2011/12/28 29,150 29,150 28,600 29,100 16
2011/12/27 28,530 29,100 28,400 29,100 172
2011/12/26 29,300 29,740 28,540 28,990 104
2011/12/22 29,010 29,280 28,800 28,810 80
2011/12/21 30,350 30,400 29,300 29,510 63
2011/12/20 29,330 30,100 29,300 30,000 54
2011/12/19 29,930 29,930 29,110 29,600 36
2011/12/16 30,100 30,100 29,430 29,430 68
2011/12/15 29,710 30,200 29,700 29,700 29
2011/12/14 29,900 30,500 29,800 30,200 63
2011/12/13 29,800 30,200 29,580 30,100 74
2011/12/12 30,000 30,100 29,800 29,800 80
2011/12/09 29,200 29,800 29,200 29,660 54
2011/12/08 30,400 30,400 29,500 30,100 36
2011/12/07 29,700 29,900 29,100 29,900 68
2011/12/06 31,100 31,100 29,800 29,880 34
2011/12/05 30,850 30,950 30,000 30,400 46
2011/12/02 29,300 30,900 29,300 30,450 128
2011/12/01 29,990 30,150 29,420 29,900 31
2011/11/30 29,800 29,950 29,300 29,950 14
2011/11/29 28,700 29,600 28,700 29,600 9
2011/11/28 28,500 29,500 28,500 28,660 17
2011/11/25 28,980 29,800 28,480 29,000 26
2011/11/24 27,990 27,990 27,410 27,980 18
2011/11/22 27,310 28,000 27,310 27,520 70
2011/11/21 28,610 28,800 27,710 28,790 64
2011/11/18 29,300 29,600 29,010 29,400 24
2011/11/17 29,310 29,500 29,300 29,300 22
2011/11/16 29,520 29,990 29,520 29,530 14
2011/11/15 30,000 30,000 29,520 29,900 31
2011/11/14 30,100 30,100 29,600 29,610 54
2011/11/11 30,000 30,000 29,640 29,990 16
2011/11/10 29,900 29,980 29,550 29,900 64
2011/11/09 31,600 31,600 30,100 30,550 74
2011/11/08 30,800 30,900 30,600 30,900 11
2011/11/07 30,500 30,900 30,450 30,800 30
2011/11/04 31,900 31,900 30,500 30,900 127
2011/11/02 30,800 31,300 30,550 31,300 28
2011/11/01 31,400 32,100 30,900 30,900 52
2011/10/31 32,550 32,850 32,000 32,100 61
2011/10/28 33,000 33,000 31,500 31,850 163
2011/10/27 33,300 33,300 32,000 33,200 101
2011/10/26 33,950 33,950 32,900 33,000 250
2011/10/25 33,700 33,850 32,500 32,750 228
2011/10/24 31,750 33,100 31,650 33,000 358
2011/10/21 31,000 31,200 30,700 31,200 12
2011/10/20 31,000 31,000 30,600 30,700 8
2011/10/19 30,300 31,600 30,300 31,450 56
2011/10/18 31,000 31,000 30,550 31,000 12
2011/10/17 30,450 31,500 30,300 31,000 135
2011/10/14 31,500 31,800 30,300 30,500 124
2011/10/13 31,500 32,000 30,500 31,950 194
2011/10/12 31,100 31,300 30,050 30,900 47
2011/10/11 30,200 31,100 30,200 31,100 63
2011/10/07 30,650 30,800 30,100 30,650 9
2011/10/06 30,750 30,750 30,000 30,650 40
2011/10/05 30,200 30,900 30,000 30,700 22
2011/10/04 30,200 31,000 30,000 30,600 41
2011/10/03 32,700 32,700 30,250 31,450 39
2011/09/30 31,500 33,300 30,300 32,000 240
2011/09/29 30,000 30,400 29,500 30,050 35
2011/09/28 30,000 30,000 29,100 30,000 51
2011/09/27 30,000 30,000 28,990 29,500 31
2011/09/26 29,000 29,600 27,150 29,600 219
2011/09/22 30,000 30,200 29,700 29,750 83
2011/09/21 31,350 31,350 30,100 30,800 76
2011/09/20 30,950 31,200 30,000 31,000 58
2011/09/16 31,800 31,900 30,500 31,700 60
2011/09/15 31,300 31,800 31,000 31,800 45
2011/09/14 32,000 32,000 30,900 32,000 138
2011/09/13 31,900 32,400 31,850 32,300 92
2011/09/12 32,250 32,700 31,850 31,950 116
2011/09/09 32,350 32,850 32,250 32,250 63
2011/09/08 32,800 32,900 32,800 32,850 17
2011/09/07 33,200 33,600 32,300 32,800 78
2011/09/06 33,000 33,000 32,000 32,050 219
2011/09/05 34,100 34,100 32,600 33,200 185
2011/09/02 35,750 36,900 34,000 34,700 500
2011/09/01 32,700 36,450 31,900 36,450 622
2011/08/31 31,700 32,500 31,550 32,000 147
2011/08/30 31,000 31,500 31,000 31,500 6
2011/08/29 30,700 31,000 29,990 31,000 127
2011/08/26 31,700 31,700 30,450 31,000 58
2011/08/25 31,600 31,800 30,500 31,700 32
2011/08/24 31,800 32,300 30,200 31,700 78
2011/08/23 31,500 31,900 31,350 31,800 23
2011/08/22 31,950 31,950 31,100 31,800 68
2011/08/19 31,500 32,000 31,300 32,000 43
2011/08/18 31,350 32,250 31,350 32,250 52
2011/08/17 31,100 32,400 31,100 31,600 36
2011/08/16 31,650 32,350 31,500 31,550 101
2011/08/15 31,650 31,850 31,100 31,800 25
2011/08/12 31,950 33,000 31,300 32,350 58
2011/08/11 31,000 31,950 30,000 31,950 131
2011/08/10 32,200 32,200 31,300 31,750 110
2011/08/09 30,000 31,500 29,000 31,500 217
2011/08/08 32,900 32,900 30,700 31,000 178
2011/08/05 32,050 32,200 31,000 32,200 299
2011/08/04 33,100 33,800 33,000 33,500 26
2011/08/03 33,650 33,650 32,000 32,400 235
2011/08/02 33,800 35,000 33,800 34,850 89
2011/08/01 33,600 35,000 33,000 35,000 137
2011/07/29 35,400 35,400 33,450 34,400 153
2011/07/28 35,300 35,300 33,300 34,750 275
2011/07/27 35,500 36,250 35,050 35,500 917
2011/07/26 40,400 40,400 39,000 39,700 239
2011/07/25 40,000 40,000 39,300 39,700 128
2011/07/22 41,450 41,450 39,400 39,900 312
2011/07/21 41,900 41,900 40,400 41,400 290
2011/07/20 42,250 43,600 40,200 41,000 822
2011/07/19 38,500 41,000 38,050 40,950 415
2011/07/15 39,050 39,050 38,300 38,500 93
2011/07/14 39,400 39,500 39,000 39,050 121
2011/07/13 39,050 39,700 38,850 39,300 128
2011/07/12 39,550 39,550 38,900 39,000 152
2011/07/11 40,150 40,900 39,600 39,950 281
2011/07/08 38,950 39,900 38,800 39,450 61
2011/07/07 39,450 39,800 38,700 39,200 201
2011/07/06 39,700 39,700 39,050 39,450 83
2011/07/05 39,550 40,000 38,500 39,000 302
2011/07/04 40,600 40,900 38,850 40,000 305
2011/07/01 41,800 41,800 40,450 40,450 224
2011/06/30 41,700 43,400 41,250 41,250 267
2011/06/29 43,500 43,700 42,050 42,200 330
2011/06/28 42,500 44,950 41,000 43,750 791
2011/06/27 41,200 45,500 40,600 41,950 1,186
2011/06/24 41,800 41,800 40,600 40,600 262
2011/06/23 40,600 42,500 40,350 42,500 625
2011/06/22 43,100 43,900 42,200 42,700 435
2011/06/21 43,000 44,500 42,100 42,500 650
2011/06/20 44,150 44,600 42,000 42,000 652
2011/06/17 44,050 44,100 40,800 42,400 751
2011/06/16 45,200 47,950 44,050 44,400 1,206
2011/06/15 50,100 52,500 44,200 45,400 2,031
2011/06/14 50,000 56,300 48,100 50,100 2,238
2011/06/13 57,000 61,600 50,100 50,100 4,391
2011/06/10 48,000 59,000 46,650 55,000 5,406
2011/06/09 44,950 51,400 42,000 50,000 5,156
2011/06/08 39,500 44,400 38,050 44,400 2,491
2011/06/07 34,500 38,300 33,850 37,400 630
2011/06/06 35,900 37,200 33,800 34,050 526
2011/06/03 31,700 36,500 31,700 35,450 531
2011/06/02 32,550 32,800 31,750 32,000 51
2011/06/01 33,400 33,400 32,200 32,700 27
2011/05/31 32,800 32,850 32,000 32,750 39
2011/05/30 32,500 33,150 31,300 31,950 117
2011/05/27 33,000 33,650 32,450 32,450 22
2011/05/26 32,500 33,000 32,350 33,000 42
2011/05/25 33,550 33,550 32,350 32,350 31
2011/05/24 33,950 33,950 33,500 33,550 24
2011/05/23 33,000 33,600 32,650 33,600 27
2011/05/20 32,550 33,200 32,350 32,600 50
2011/05/19 32,750 32,900 32,600 32,650 34
2011/05/18 33,500 33,500 32,500 33,000 59
2011/05/17 33,000 33,400 32,800 33,400 68
2011/05/16 34,000 34,200 32,900 32,950 133
2011/05/13 34,650 34,700 34,100 34,300 92
2011/05/12 35,000 35,450 34,650 34,900 41
2011/05/11 35,300 35,700 35,000 35,000 52
2011/05/10 35,150 35,900 35,050 35,300 59
2011/05/09 34,950 35,200 34,900 34,900 55
2011/05/06 34,550 34,950 34,250 34,900 59
2011/05/02 35,550 35,600 34,600 35,500 63
2011/04/28 35,700 35,700 34,000 35,400 125
2011/04/27 36,050 36,650 33,300 35,000 411
2011/04/26 38,000 40,000 35,500 36,000 1,220
2011/04/25 39,350 41,900 39,000 41,100 657
2011/04/22 36,600 37,950 36,000 37,950 375
2011/04/21 36,950 36,950 36,000 36,500 104
2011/04/20 35,600 36,500 35,600 36,500 100
2011/04/19 35,550 35,600 35,000 35,500 25
2011/04/18 34,000 36,150 34,000 35,650 129
2011/04/15 34,300 34,550 33,800 33,800 69
2011/04/14 33,700 34,500 33,400 34,450 78
2011/04/13 34,100 34,500 33,400 33,700 31
2011/04/12 35,600 35,600 33,800 34,000 84
2011/04/11 34,800 36,000 34,600 36,000 82
2011/04/08 34,200 34,800 33,100 34,500 52
2011/04/07 33,100 34,900 33,100 34,400 61
2011/04/06 34,100 34,600 33,050 33,100 151
2011/04/05 35,650 36,000 34,050 34,800 105
2011/04/04 37,900 37,900 35,800 36,100 92
2011/04/01 37,000 37,500 36,300 37,200 75
2011/03/31 36,950 37,700 36,600 37,200 55
2011/03/30 36,200 36,900 36,000 36,300 43
2011/03/29 34,100 35,700 34,100 35,500 41
2011/03/28 36,800 36,800 34,800 34,800 228
2011/03/25 35,800 37,600 35,800 36,100 167
2011/03/24 37,950 37,950 36,000 36,000 160
2011/03/23 38,100 38,150 36,900 38,000 263
2011/03/22 37,500 39,000 37,000 37,200 378
2011/03/18 32,200 35,500 32,200 34,500 353
2011/03/17 29,400 33,100 29,110 32,000 379
2011/03/16 32,800 35,550 30,000 31,500 2,067
2011/03/15 35,600 35,600 35,600 35,600 78
2011/03/14 42,600 44,000 42,600 42,600 315
2011/03/11 50,100 50,100 49,200 49,600 155
2011/03/10 52,400 52,400 50,200 50,500 222
2011/03/09 54,000 54,800 51,300 51,700 266
2011/03/08 55,000 55,500 52,100 53,000 310
2011/03/07 52,100 58,500 51,500 55,900 1,219
2011/03/04 52,500 52,500 50,500 51,100 179
2011/03/03 51,000 53,000 50,300 51,600 248
2011/03/02 50,400 54,000 50,000 51,000 872
2011/03/01 47,500 53,500 46,200 53,400 1,073
2011/02/28 45,500 47,000 45,000 46,500 232
2011/02/25 45,000 45,000 44,100 44,800 76
2011/02/24 45,050 45,500 43,250 43,300 132
2011/02/23 44,950 46,400 44,650 46,400 88
2011/02/22 46,550 47,300 45,500 45,600 198
2011/02/21 45,000 50,700 44,600 47,300 429
2011/02/18 45,200 45,200 44,400 45,000 34
2011/02/17 44,600 45,200 44,000 44,700 89
2011/02/16 45,400 45,400 44,400 44,550 50
2011/02/15 45,500 46,500 44,100 45,400 125
2011/02/14 45,800 46,000 44,700 45,500 79
2011/02/10 44,550 45,500 44,400 45,100 68
2011/02/09 46,800 46,800 43,700 45,000 220
2011/02/08 47,800 47,800 46,300 47,000 100
2011/02/07 47,400 47,800 46,000 47,300 120
2011/02/04 45,800 47,750 45,800 46,700 116
2011/02/03 46,550 46,600 44,450 45,100 204
2011/02/02 48,600 48,600 46,000 46,550 228
2011/02/01 49,100 49,100 46,050 47,900 234
2011/01/31 47,950 51,700 44,450 49,000 1,380
2011/01/28 45,850 47,250 45,200 47,250 1,294
2011/01/27 41,000 41,000 40,150 40,250 95
2011/01/26 40,950 41,700 40,950 41,450 56
2011/01/25 40,000 41,500 40,000 40,900 65
2011/01/24 39,400 39,900 39,000 39,500 236
2011/01/21 43,200 43,700 40,800 40,800 230
2011/01/20 44,500 44,500 43,250 43,900 102
2011/01/19 43,750 46,000 43,750 44,500 173
2011/01/18 47,000 47,000 43,550 43,550 242
2011/01/17 47,000 47,000 46,100 46,500 108
2011/01/14 47,000 47,200 46,150 47,100 100
2011/01/13 46,300 47,700 46,100 47,700 171
2011/01/12 46,900 47,200 46,000 47,000 194
2011/01/11 49,000 49,000 45,950 46,900 216
2011/01/07 48,600 49,150 47,500 48,400 257
2011/01/06 47,800 48,200 46,400 47,900 95
2011/01/05 45,800 47,900 45,600 47,400 102
2011/01/04 46,150 46,150 44,500 44,600 48

このページの先頭へ