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
2012/12/28 23,610 25,000 23,600 24,850 132
2012/12/27 24,050 24,550 24,000 24,100 72
2012/12/26 25,380 25,500 24,000 24,280 197
2012/12/25 24,800 25,490 24,700 25,200 213
2012/12/21 23,500 24,000 23,500 24,000 133
2012/12/20 23,310 23,700 23,010 23,420 157
2012/12/19 23,000 23,200 22,930 22,950 50
2012/12/18 22,850 23,000 22,830 22,850 104
2012/12/17 23,000 23,500 22,800 22,900 97
2012/12/14 22,800 22,820 22,800 22,800 60
2012/12/13 22,850 22,850 22,720 22,730 24
2012/12/12 22,830 23,100 22,810 22,850 33
2012/12/11 23,000 23,000 22,800 22,990 26
2012/12/10 23,680 23,680 22,830 23,000 67
2012/12/07 23,250 23,300 22,680 23,180 40
2012/12/06 22,940 23,250 22,890 23,150 55
2012/12/05 22,650 23,300 22,650 23,250 18
2012/12/04 22,640 22,680 22,610 22,610 23
2012/12/03 22,670 22,760 22,610 22,760 31
2012/11/30 22,600 22,800 22,600 22,660 25
2012/11/29 22,570 22,800 22,560 22,650 44
2012/11/28 22,700 22,700 22,570 22,570 32
2012/11/27 22,550 22,880 22,550 22,830 65
2012/11/26 22,800 22,800 22,510 22,600 52
2012/11/22 22,900 22,900 22,500 22,520 33
2012/11/21 22,900 22,950 22,450 22,470 26
2012/11/20 22,700 22,700 22,550 22,700 11
2012/11/19 22,770 22,770 22,400 22,700 56
2012/11/16 22,230 22,620 22,210 22,500 54
2012/11/15 22,300 22,450 22,200 22,450 31
2012/11/14 22,240 22,400 22,240 22,400 23
2012/11/13 22,300 22,310 22,220 22,240 84
2012/11/12 22,300 22,310 22,220 22,300 48
2012/11/09 22,250 22,480 22,220 22,480 311
2012/11/08 22,230 22,490 22,230 22,490 15
2012/11/07 22,240 22,260 22,230 22,230 12
2012/11/06 22,360 22,690 22,230 22,230 20
2012/11/05 22,800 22,820 22,350 22,370 34
2012/11/02 22,610 22,800 22,390 22,800 39
2012/11/01 22,700 22,700 22,690 22,690 6
2012/10/31 23,200 23,200 22,700 22,700 7
2012/10/30 23,180 23,180 22,860 22,860 7
2012/10/29 22,970 23,000 22,800 23,000 46
2012/10/26 22,720 23,000 22,500 22,990 245
2012/10/25 23,720 23,760 23,550 23,720 143
2012/10/24 23,950 24,400 23,500 23,720 52
2012/10/23 24,500 26,100 24,050 24,450 241
2012/10/22 22,530 24,500 22,530 24,290 140
2012/10/19 22,750 22,750 22,500 22,520 57
2012/10/18 22,700 22,700 22,250 22,700 35
2012/10/17 22,250 22,700 22,110 22,200 17
2012/10/16 22,420 22,920 22,200 22,250 131
2012/10/15 22,990 22,990 22,410 22,410 15
2012/10/12 23,000 23,000 22,750 22,750 22
2012/10/11 22,750 22,760 22,710 22,750 25
2012/10/10 22,990 23,000 22,760 22,760 63
2012/10/09 23,000 23,000 22,640 22,700 30
2012/10/05 22,600 23,000 22,600 23,000 85
2012/10/04 22,600 22,800 22,530 22,800 30
2012/10/03 22,400 22,880 22,400 22,550 34
2012/10/02 23,000 23,000 22,500 22,980 61
2012/10/01 23,000 23,000 22,600 22,970 64
2012/09/28 21,950 22,800 21,900 22,400 190
2012/09/27 22,800 22,900 21,800 21,800 40
2012/09/26 22,990 22,990 22,210 22,310 12
2012/09/25 22,510 22,880 22,400 22,790 18
2012/09/24 22,510 22,510 22,310 22,500 117
2012/09/21 22,400 22,900 22,320 22,500 64
2012/09/20 22,900 22,950 22,310 22,310 75
2012/09/19 23,000 23,000 22,860 23,000 62
2012/09/18 23,000 23,300 23,000 23,200 61
2012/09/14 23,400 23,400 23,100 23,100 14
2012/09/13 23,220 23,400 23,210 23,210 15
2012/09/12 23,500 23,500 23,400 23,400 6
2012/09/11 23,390 23,450 23,240 23,450 9
2012/09/10 23,400 23,400 23,400 23,400 5
2012/09/07 23,500 23,610 23,100 23,500 14
2012/09/06 23,510 23,510 23,500 23,500 2
2012/09/05 23,730 23,730 23,700 23,700 8
2012/09/04 23,100 27,000 23,100 24,000 130
2012/09/03 23,000 23,030 23,000 23,030 11
2012/08/31 24,030 24,050 23,160 23,160 80
2012/08/30 24,110 24,300 24,010 24,050 24
2012/08/29 24,310 24,310 24,310 24,310 1
2012/08/28 24,500 24,500 24,260 24,300 8
2012/08/27 24,490 25,000 24,490 25,000 9
2012/08/24 25,200 25,200 24,500 24,500 7
2012/08/23 24,200 25,470 24,100 25,470 10
2012/08/22 24,520 24,700 24,200 24,700 16
2012/08/21 24,490 24,490 24,490 24,490 3
2012/08/20 24,100 24,990 24,100 24,990 16
2012/08/17 24,500 25,000 24,500 25,000 9
2012/08/15 25,000 25,000 25,000 25,000 1
2012/08/14 24,500 25,900 24,020 25,600 22
2012/08/13 26,000 26,000 25,000 25,000 15
2012/08/10 26,200 26,200 26,200 26,200 10
2012/08/09 24,600 26,100 24,600 26,000 57
2012/08/08 26,000 26,290 26,000 26,000 86
2012/08/07 25,990 26,390 25,000 26,000 43
2012/08/06 24,510 26,400 24,510 26,390 160
2012/08/03 23,200 25,000 23,200 25,000 57
2012/08/02 22,620 24,200 22,610 24,200 30
2012/08/01 25,000 25,000 22,600 22,600 219
2012/07/31 25,000 25,000 24,800 24,900 9
2012/07/30 22,800 23,700 22,650 23,700 9
2012/07/27 22,530 23,530 22,530 22,800 24
2012/07/26 23,050 23,200 22,070 22,530 88
2012/07/25 24,120 24,120 22,550 22,550 50
2012/07/24 24,200 24,570 24,020 24,120 49
2012/07/23 24,520 24,520 24,220 24,280 55
2012/07/20 25,050 25,050 24,570 24,570 12
2012/07/19 25,200 25,490 25,200 25,490 3
2012/07/18 25,040 25,690 25,000 25,000 16
2012/07/17 25,060 25,130 25,030 25,030 8
2012/07/13 25,010 25,500 25,010 25,300 40
2012/07/12 26,000 26,000 25,400 25,400 6
2012/07/11 26,500 26,500 25,500 25,710 16
2012/07/10 26,360 26,690 26,340 26,690 22
2012/07/09 26,550 26,550 26,310 26,360 14
2012/07/06 27,590 27,590 26,950 27,000 13
2012/07/05 26,900 27,390 26,900 27,390 8
2012/07/04 27,000 27,150 26,800 26,950 20
2012/07/03 27,380 27,380 26,900 26,950 32
2012/07/02 27,500 27,740 27,010 27,740 30
2012/06/29 28,000 30,000 27,530 28,000 112
2012/06/28 27,700 27,800 27,500 27,800 64
2012/06/27 26,900 27,000 26,900 27,000 3
2012/06/26 27,310 27,310 26,500 26,800 21
2012/06/25 26,800 27,000 26,780 26,810 37
2012/06/22 27,100 27,500 27,000 27,000 75
2012/06/21 27,000 27,200 27,000 27,000 15
2012/06/20 26,400 26,950 26,200 26,950 16
2012/06/19 26,900 26,900 26,900 26,900 1
2012/06/18 26,000 26,900 26,000 26,800 13
2012/06/15 26,000 26,000 26,000 26,000 5
2012/06/14 26,000 26,120 26,000 26,120 4
2012/06/13 26,770 27,190 26,190 27,000 7
2012/06/12 26,300 26,780 26,300 26,770 19
2012/06/11 27,100 27,100 25,810 26,300 18
2012/06/08 26,200 26,200 25,300 25,700 11
2012/06/07 25,190 25,700 25,190 25,700 14
2012/06/06 24,010 25,250 24,000 25,190 17
2012/06/05 24,490 24,500 24,000 24,500 8
2012/06/04 24,990 24,990 23,400 24,200 95
2012/06/01 26,200 26,300 25,500 25,500 20
2012/05/31 26,100 26,100 26,100 26,100 6
2012/05/30 25,560 26,480 25,550 25,600 13
2012/05/29 26,490 26,490 25,560 25,560 3
2012/05/28 25,890 25,900 25,600 25,600 19
2012/05/25 26,470 27,390 26,470 27,390 14
2012/05/24 25,550 25,550 25,210 25,210 3
2012/05/22 24,500 25,300 24,500 25,300 31
2012/05/21 24,980 25,000 24,980 25,000 12
2012/05/18 24,530 26,000 24,510 24,850 57
2012/05/17 24,850 25,280 24,850 24,900 22
2012/05/16 25,200 25,200 24,710 24,850 17
2012/05/15 26,180 26,190 24,510 24,700 134
2012/05/14 27,550 27,550 26,900 26,900 48
2012/05/11 28,010 28,010 27,510 27,510 56
2012/05/10 28,010 28,180 28,000 28,180 35
2012/05/09 28,000 28,100 28,000 28,100 65
2012/05/08 28,040 28,440 28,030 28,300 14
2012/05/07 28,510 28,510 28,000 28,470 70
2012/05/02 28,800 28,800 28,220 28,570 44
2012/05/01 28,890 28,890 28,160 28,170 31
2012/04/27 28,600 28,880 28,200 28,880 42
2012/04/26 29,890 29,890 28,210 28,210 97
2012/04/25 29,600 29,600 29,030 29,100 28
2012/04/24 28,600 30,900 28,600 29,200 117
2012/04/23 29,000 29,020 28,400 28,550 82
2012/04/20 29,800 30,800 29,500 29,500 105
2012/04/19 28,550 29,800 28,550 29,420 42
2012/04/18 28,500 28,800 28,200 28,550 21
2012/04/17 28,350 28,400 28,050 28,070 54
2012/04/16 29,100 29,100 28,300 28,300 85
2012/04/13 28,560 28,650 28,520 28,600 66
2012/04/12 28,800 28,800 28,610 28,700 25
2012/04/11 29,710 29,710 28,540 28,800 38
2012/04/10 29,210 29,400 28,500 29,240 35
2012/04/09 29,110 29,880 29,110 29,880 2
2012/04/06 29,550 29,560 29,550 29,560 5
2012/04/05 30,000 30,100 29,100 29,500 53
2012/04/04 29,150 31,000 29,000 31,000 96
2012/04/03 29,950 29,950 29,100 29,130 79
2012/04/02 30,500 30,500 29,180 30,050 307
2012/03/30 31,950 33,000 31,800 31,900 65
2012/03/29 30,750 31,350 30,750 31,300 35
2012/03/28 31,200 31,850 31,100 31,200 16
2012/03/27 31,400 31,800 30,750 31,200 31
2012/03/26 32,200 32,700 31,150 31,300 127
2012/03/23 34,400 35,600 32,600 33,400 94
2012/03/22 34,750 35,450 33,250 34,500 166
2012/03/21 32,650 37,500 31,550 35,450 574
2012/03/19 31,200 33,100 31,000 32,200 279
2012/03/16 31,650 31,800 30,200 31,200 122
2012/03/15 30,000 31,900 29,600 31,500 368
2012/03/14 29,270 29,920 29,100 29,220 116
2012/03/13 29,740 29,770 29,300 29,770 29
2012/03/12 29,300 29,740 29,300 29,400 35
2012/03/09 28,910 29,300 28,900 29,250 18
2012/03/08 29,100 29,390 28,900 29,350 9
2012/03/07 29,390 29,390 28,900 29,100 21
2012/03/06 29,350 29,400 28,800 29,010 43
2012/03/05 28,800 28,880 28,800 28,880 5
2012/03/02 28,110 28,800 28,110 28,800 71
2012/03/01 28,800 29,000 28,400 28,600 57
2012/02/29 29,490 29,500 29,000 29,010 26
2012/02/28 29,100 29,200 28,500 29,050 44
2012/02/27 28,700 30,200 28,700 29,110 119
2012/02/24 29,700 29,900 28,010 29,200 167
2012/02/23 29,500 29,800 29,010 29,500 131
2012/02/22 28,650 29,600 28,400 29,580 101
2012/02/21 28,300 28,660 28,100 28,650 29
2012/02/20 28,010 28,700 27,840 28,260 95
2012/02/17 27,850 28,190 27,800 28,190 23
2012/02/16 27,740 28,190 27,740 28,060 23
2012/02/15 28,400 28,400 27,750 27,900 40
2012/02/14 28,300 28,450 27,810 28,450 45
2012/02/13 27,820 28,000 27,820 28,000 10
2012/02/10 27,910 28,390 27,910 28,000 19
2012/02/09 27,880 28,150 27,880 28,150 35
2012/02/08 28,290 28,350 27,900 28,350 57
2012/02/07 28,200 28,200 28,000 28,000 5
2012/02/06 27,850 28,250 27,820 28,020 37
2012/02/03 27,910 28,000 27,800 27,800 22
2012/02/02 28,500 28,500 28,140 28,140 6
2012/02/01 28,300 28,300 28,000 28,200 18
2012/01/31 28,450 28,450 27,800 27,800 43
2012/01/30 28,350 28,350 27,520 27,990 171
2012/01/27 27,750 28,380 27,610 28,260 232
2012/01/26 29,000 30,400 28,900 30,150 207
2012/01/25 28,450 29,480 28,450 28,620 56
2012/01/24 28,990 28,990 28,000 28,690 30
2012/01/23 28,800 29,500 28,200 29,000 160
2012/01/20 28,000 29,300 27,700 27,800 121
2012/01/19 28,000 28,200 27,500 27,710 125
2012/01/18 27,510 27,990 27,510 27,630 57
2012/01/17 28,600 28,610 27,790 28,000 122
2012/01/16 28,400 28,400 28,000 28,300 28
2012/01/13 28,500 28,500 28,060 28,400 30
2012/01/12 28,800 28,800 28,050 28,050 53
2012/01/11 28,110 28,800 28,110 28,500 22
2012/01/10 29,000 29,000 28,000 28,060 94
2012/01/06 29,240 29,240 28,120 28,790 48
2012/01/05 29,040 29,500 28,810 29,000 38
2012/01/04 29,250 29,740 29,200 29,540 58

このページの先頭へ