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
2014/12/30 2,027 2,130 1,940 2,044 133,000
2014/12/29 2,029 2,318 2,002 2,045 258,000
2014/12/26 2,150 2,282 2,030 2,078 238,800
2014/12/25 1,972 2,368 1,965 2,227 369,100
2014/12/24 1,995 2,032 1,876 1,980 221,600
2014/12/22 1,628 1,931 1,628 1,920 304,800
2014/12/19 1,565 1,640 1,540 1,613 77,800
2014/12/18 1,499 1,570 1,462 1,545 73,400
2014/12/17 1,503 1,589 1,470 1,471 87,500
2014/12/16 1,597 1,691 1,550 1,551 68,900
2014/12/15 1,757 1,757 1,620 1,627 53,700
2014/12/12 1,655 1,775 1,637 1,740 77,600
2014/12/11 1,513 1,668 1,513 1,655 52,400
2014/12/10 1,535 1,600 1,481 1,548 59,600
2014/12/09 1,540 1,645 1,530 1,535 70,900
2014/12/08 1,850 1,850 1,590 1,598 170,800
2014/12/05 1,590 1,740 1,526 1,652 147,100
2014/12/04 1,761 1,835 1,456 1,590 253,800
2014/12/03 1,826 1,860 1,750 1,757 106,600
2014/12/02 1,650 1,880 1,650 1,840 177,700
2014/12/01 1,566 1,770 1,550 1,686 182,900
2014/11/28 1,570 1,589 1,540 1,567 61,300
2014/11/27 1,469 1,635 1,450 1,575 144,600
2014/11/26 1,530 1,542 1,410 1,476 102,400
2014/11/25 1,429 1,550 1,429 1,500 128,900
2014/11/21 1,328 1,425 1,318 1,396 86,800
2014/11/20 1,310 1,390 1,300 1,373 86,100
2014/11/19 1,324 1,448 1,310 1,340 199,500
2014/11/18 1,282 1,370 1,250 1,294 201,200
2014/11/17 1,132 1,270 1,131 1,252 121,700
2014/11/14 1,192 1,290 1,131 1,131 108,700
2014/11/13 1,139 1,216 1,110 1,208 81,600
2014/11/12 1,084 1,247 1,071 1,175 269,200
2014/11/11 1,095 1,132 1,048 1,072 137,400
2014/11/10 1,019 1,095 984 1,095 99,600
2014/11/07 990 1,018 953 1,005 52,400
2014/11/06 948 991 934 990 53,500
2014/11/05 950 960 935 940 15,400
2014/11/04 950 980 935 951 37,700
2014/10/31 969 979 902 950 52,800
2014/10/30 916 942 914 933 21,200
2014/10/29 960 977 922 925 29,100
2014/10/28 875 1,019 872 960 179,900
2014/10/27 882 905 850 872 49,400
2014/10/24 1,093 1,098 924 927 216,600
2014/10/23 838 973 838 973 156,000
2014/10/22 832 832 802 823 14,700
2014/10/21 830 837 799 802 6,700
2014/10/20 781 824 781 820 9,600
2014/10/17 800 823 758 766 12,900
2014/10/16 815 824 780 785 24,700
2014/10/15 809 823 798 815 16,100
2014/10/14 808 833 807 807 20,200
2014/10/10 865 870 833 833 31,000
2014/10/09 960 960 880 891 17,200
2014/10/08 925 945 918 945 13,000
2014/10/07 970 970 942 960 7,900
2014/10/06 914 996 910 970 35,800
2014/10/03 905 942 905 929 16,800
2014/10/02 892 926 878 920 25,100
2014/10/01 954 968 919 928 32,800
2014/09/30 957 964 950 950 51,100
2014/09/29 999 999 952 956 37,900
2014/09/26 974 1,040 971 999 91,100
2014/09/25 965 1,000 965 993 35,900
2014/09/24 942 1,010 910 965 72,500
2014/09/22 1,020 1,021 940 944 75,800
2014/09/19 1,032 1,100 971 992 236,000
2014/09/18 1,110 1,178 951 972 257,000
2014/09/17 980 1,080 962 1,080 346,500
2014/09/16 857 950 850 930 90,800
2014/09/12 851 855 827 842 28,300
2014/09/11 900 902 850 851 65,100
2014/09/10 1,020 1,084 900 902 326,700
2014/09/09 910 988 880 988 553,200
2014/09/08 790 842 780 838 50,600
2014/09/05 795 795 753 760 22,200
2014/09/04 800 803 795 795 14,500
2014/09/03 804 804 796 797 12,200
2014/09/02 808 808 785 800 10,700
2014/09/01 814 814 803 807 7,300
2014/08/29 815 815 800 803 7,800
2014/08/28 820 824 805 809 7,900
2014/08/27 816 825 800 810 14,800
2014/08/26 816 823 810 815 9,000
2014/08/25 804 824 804 820 10,300
2014/08/22 821 822 802 810 6,200
2014/08/21 829 829 813 813 13,600
2014/08/20 800 827 788 819 29,900
2014/08/19 794 800 770 799 13,600
2014/08/18 796 796 784 795 4,100
2014/08/15 779 797 779 781 5,000
2014/08/14 770 801 762 786 30,400
2014/08/13 752 790 750 774 17,200
2014/08/12 760 770 752 752 18,900
2014/08/11 782 782 762 772 12,300
2014/08/08 770 785 752 760 11,800
2014/08/07 800 800 759 770 10,400
2014/08/06 781 790 768 777 13,100
2014/08/05 802 808 790 793 14,300
2014/08/04 802 807 800 800 11,400
2014/08/01 810 810 802 804 23,300
2014/07/31 812 829 812 816 24,700
2014/07/30 803 817 802 803 34,300
2014/07/29 802 822 802 815 15,400
2014/07/28 820 826 803 808 41,700
2014/07/25 830 855 815 825 68,900
2014/07/24 850 880 850 878 18,500
2014/07/23 840 856 840 850 27,000
2014/07/22 830 855 826 847 34,800
2014/07/18 870 870 821 860 19,600
2014/07/17 932 932 873 874 33,500
2014/07/16 927 974 917 920 80,700
2014/07/15 868 910 852 898 42,800
2014/07/14 840 860 840 853 11,200
2014/07/11 842 849 810 836 31,600
2014/07/10 887 904 863 865 15,300
2014/07/09 910 924 888 894 22,500
2014/07/08 944 945 915 940 10,700
2014/07/07 926 954 926 931 11,800
2014/07/04 956 956 927 927 8,300
2014/07/03 953 960 923 927 10,300
2014/07/02 960 974 950 951 23,300
2014/07/01 925 949 911 945 30,600
2014/06/30 904 910 879 904 14,500
2014/06/27 920 934 873 889 42,300
2014/06/26 956 958 912 935 26,100
2014/06/25 970 974 956 958 10,000
2014/06/24 961 970 956 964 12,800
2014/06/23 957 994 955 965 29,000
2014/06/20 1,010 1,014 955 970 40,500
2014/06/19 1,019 1,025 998 1,005 20,100
2014/06/18 1,000 1,040 988 1,029 59,900
2014/06/17 991 1,018 985 989 21,700
2014/06/16 1,002 1,019 987 996 23,600
2014/06/13 1,001 1,031 985 1,000 44,700
2014/06/12 987 998 982 984 29,900
2014/06/11 1,023 1,055 985 1,005 44,900
2014/06/10 1,150 1,155 1,003 1,018 146,000
2014/06/09 980 1,100 972 1,100 78,100
2014/06/06 899 975 880 950 65,000
2014/06/05 870 900 855 900 25,000
2014/06/04 880 885 853 863 21,700
2014/06/03 875 876 850 873 19,900
2014/06/02 867 882 860 870 22,400
2014/05/30 900 913 865 867 27,200
2014/05/29 909 912 884 890 29,000
2014/05/28 846 915 822 903 71,700
2014/05/27 836 843 802 816 23,900
2014/05/26 799 845 792 836 33,500
2014/05/23 750 777 743 769 16,000
2014/05/22 747 758 720 749 18,400
2014/05/21 760 761 725 741 26,400
2014/05/20 765 783 765 768 15,900
2014/05/19 840 847 780 783 14,800
2014/05/16 826 856 823 831 23,400
2014/05/15 826 830 812 818 7,800
2014/05/14 801 850 800 811 21,900
2014/05/13 809 809 790 803 14,900
2014/05/12 805 825 783 810 29,700
2014/05/09 780 810 772 807 28,500
2014/05/08 844 844 782 795 25,900
2014/05/07 810 848 802 835 36,800
2014/05/02 801 865 801 823 57,100
2014/05/01 784 789 764 789 33,100
2014/04/30 830 835 749 764 75,300
2014/04/28 900 929 820 822 55,700
2014/04/25 970 972 935 945 30,800
2014/04/24 1,008 1,008 982 999 9,800
2014/04/23 990 994 973 981 10,300
2014/04/22 1,010 1,013 980 983 23,100
2014/04/21 1,021 1,030 1,000 1,009 15,000
2014/04/18 1,016 1,034 1,003 1,021 10,300
2014/04/17 1,042 1,076 1,015 1,015 24,900
2014/04/16 1,016 1,050 1,010 1,025 22,000
2014/04/15 1,004 1,031 985 1,010 12,100
2014/04/14 981 1,029 980 995 14,700
2014/04/11 981 1,028 975 996 22,300
2014/04/10 1,060 1,065 999 1,029 19,500
2014/04/09 1,011 1,077 1,011 1,030 18,500
2014/04/08 1,043 1,098 1,010 1,050 13,900
2014/04/07 1,107 1,120 1,062 1,089 22,600
2014/04/04 1,125 1,158 1,125 1,137 33,800
2014/04/03 1,100 1,122 1,070 1,117 35,200
2014/04/02 1,015 1,100 1,015 1,095 37,600
2014/04/01 1,043 1,043 1,010 1,010 8,900
2014/03/31 1,052 1,059 1,016 1,028 16,800
2014/03/28 948 1,064 948 1,047 34,300
2014/03/27 995 995 941 973 27,900
2014/03/27 1 -> 100.00 分割
2014/03/26 100,700 103,900 100,000 100,600 269
2014/03/25 108,000 108,300 99,500 99,700 529
2014/03/24 107,400 111,500 107,400 109,500 277
2014/03/20 113,900 114,600 104,000 108,500 619
2014/03/19 120,000 121,000 114,900 116,900 590
2014/03/18 119,900 122,500 115,200 120,000 355
2014/03/17 130,000 130,000 117,900 117,900 662
2014/03/14 122,100 123,000 112,400 121,000 541
2014/03/13 131,000 131,900 123,100 126,500 988
2014/03/12 122,700 136,400 120,000 131,000 2,408
2014/03/11 118,800 121,900 115,500 120,900 697
2014/03/10 121,200 123,900 117,500 117,800 595
2014/03/07 124,000 124,900 118,800 120,000 1,477
2014/03/06 104,400 118,700 103,700 115,300 1,331
2014/03/05 104,200 105,900 103,000 104,700 253
2014/03/04 99,300 103,800 99,000 103,200 444
2014/03/03 102,400 102,400 99,900 100,200 402
2014/02/28 106,000 106,400 101,200 102,400 247
2014/02/27 104,100 108,600 103,300 104,900 520
2014/02/26 111,000 112,100 105,500 106,000 352
2014/02/25 111,500 115,400 108,500 109,600 545
2014/02/24 108,000 113,400 106,500 110,200 484
2014/02/21 108,000 108,700 105,700 106,100 317
2014/02/20 112,300 115,000 105,200 105,600 737
2014/02/19 115,500 118,900 111,500 114,300 472
2014/02/18 110,400 118,700 109,900 117,900 885
2014/02/17 110,700 110,800 103,800 106,300 341
2014/02/14 112,200 115,800 107,000 108,000 623
2014/02/13 123,700 123,900 112,800 113,500 739
2014/02/12 124,700 127,900 121,200 121,700 1,258
2014/02/10 113,800 128,000 113,800 125,700 1,481
2014/02/07 116,500 119,100 112,200 113,700 1,131
2014/02/06 107,500 119,500 107,500 116,200 1,285
2014/02/05 110,300 117,000 101,000 105,700 1,664
2014/02/04 104,500 115,000 97,000 106,400 2,122
2014/02/03 134,100 136,400 119,700 122,500 2,018
2014/01/31 145,100 145,100 126,000 135,100 2,297
2014/01/30 156,200 157,800 148,600 150,500 1,294
2014/01/29 152,600 166,500 152,600 162,500 1,585
2014/01/28 155,500 169,900 149,500 152,000 2,385
2014/01/27 162,900 164,300 152,000 154,300 2,494
2014/01/24 171,000 180,500 167,100 168,100 2,397
2014/01/23 190,000 194,900 177,000 178,000 3,553
2014/01/22 171,300 190,000 161,000 185,800 5,060
2014/01/21 162,500 188,800 162,400 174,400 5,903
2014/01/20 145,700 171,500 141,600 160,400 4,347
2014/01/17 138,000 168,000 130,000 156,700 5,347
2014/01/16 145,000 152,400 136,000 139,100 3,484
2014/01/15 126,200 153,800 125,000 143,900 8,078
2014/01/14 111,800 140,000 111,800 131,000 4,173
2014/01/10 129,000 129,000 114,000 117,100 2,634
2014/01/09 104,000 128,000 102,000 120,000 5,395
2014/01/08 98,000 108,000 96,500 105,300 1,598
2014/01/07 99,000 99,000 94,900 98,000 543
2014/01/06 99,000 99,300 96,100 98,700 749

このページの先頭へ