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
2015/12/30 1,680 1,784 1,610 1,782 137,000
2015/12/29 1,582 1,670 1,535 1,656 78,900
2015/12/28 1,477 1,582 1,464 1,582 73,400
2015/12/25 1,404 1,467 1,338 1,459 145,100
2015/12/24 1,476 1,483 1,405 1,450 70,800
2015/12/22 1,488 1,517 1,465 1,510 73,300
2015/12/21 1,459 1,509 1,450 1,505 65,200
2015/12/18 1,490 1,501 1,460 1,489 62,700
2015/12/17 1,436 1,535 1,435 1,504 101,800
2015/12/16 1,458 1,462 1,403 1,435 68,300
2015/12/15 1,463 1,504 1,426 1,448 69,500
2015/12/14 1,500 1,506 1,463 1,473 66,400
2015/12/11 1,582 1,585 1,508 1,514 92,800
2015/12/10 1,605 1,616 1,587 1,601 52,700
2015/12/09 1,660 1,672 1,618 1,624 46,500
2015/12/08 1,659 1,680 1,645 1,673 85,200
2015/12/07 1,651 1,668 1,640 1,654 35,500
2015/12/04 1,650 1,657 1,639 1,651 55,200
2015/12/03 1,704 1,704 1,668 1,671 52,000
2015/12/02 1,695 1,714 1,682 1,693 58,700
2015/12/01 1,705 1,720 1,671 1,679 48,000
2015/11/30 1,713 1,715 1,673 1,699 68,300
2015/11/27 1,695 1,717 1,671 1,673 37,400
2015/11/26 1,720 1,720 1,681 1,696 38,400
2015/11/25 1,735 1,743 1,668 1,694 79,200
2015/11/24 1,750 1,780 1,719 1,735 93,300
2015/11/20 1,686 1,747 1,686 1,719 80,800
2015/11/19 1,680 1,719 1,650 1,689 137,200
2015/11/18 1,762 1,772 1,650 1,657 209,000
2015/11/17 1,600 1,744 1,597 1,711 154,700
2015/11/16 1,645 1,645 1,595 1,600 108,200
2015/11/13 1,714 1,725 1,657 1,665 119,900
2015/11/12 1,800 1,800 1,689 1,707 94,000
2015/11/11 1,771 1,787 1,763 1,772 73,300
2015/11/10 1,780 1,780 1,725 1,761 110,700
2015/11/09 1,860 1,860 1,791 1,794 105,100
2015/11/06 1,880 1,881 1,856 1,860 36,100
2015/11/05 1,890 1,900 1,861 1,881 32,300
2015/11/04 1,965 1,989 1,891 1,896 43,000
2015/11/02 1,999 2,013 1,945 1,950 46,100
2015/10/30 1,894 2,000 1,860 2,000 116,900
2015/10/29 2,085 2,092 2,022 2,060 52,100
2015/10/28 2,061 2,104 2,055 2,077 43,100
2015/10/27 2,083 2,099 2,050 2,058 30,000
2015/10/26 2,091 2,093 2,056 2,057 43,600
2015/10/23 2,115 2,120 2,089 2,091 46,800
2015/10/22 2,107 2,122 2,080 2,095 14,800
2015/10/21 2,082 2,082 2,020 2,065 29,600
2015/10/20 2,135 2,135 2,066 2,082 31,200
2015/10/19 2,167 2,172 2,125 2,135 19,900
2015/10/16 2,182 2,183 2,145 2,166 14,600
2015/10/15 2,145 2,172 2,140 2,172 14,200
2015/10/14 2,214 2,214 2,153 2,160 17,700
2015/10/13 2,215 2,229 2,196 2,199 14,300
2015/10/09 2,207 2,218 2,192 2,206 18,900
2015/10/08 2,203 2,225 2,200 2,218 20,900
2015/10/07 2,239 2,239 2,207 2,230 21,600
2015/10/06 2,226 2,238 2,209 2,226 29,800
2015/10/05 2,164 2,239 2,164 2,226 23,500
2015/10/02 2,242 2,242 2,161 2,177 17,500
2015/10/01 2,240 2,277 2,204 2,242 36,500
2015/09/30 2,266 2,296 2,220 2,279 46,300
2015/09/29 2,220 2,249 2,152 2,216 31,200
2015/09/28 2,239 2,288 2,201 2,259 21,300
2015/09/25 2,240 2,275 2,225 2,238 25,800
2015/09/24 2,263 2,312 2,250 2,274 22,000
2015/09/18 2,325 2,349 2,251 2,313 33,500
2015/09/17 2,301 2,349 2,205 2,320 67,100
2015/09/16 2,298 2,345 2,217 2,312 63,000
2015/09/15 2,500 2,500 2,292 2,317 189,000
2015/09/14 2,200 2,315 2,156 2,230 128,500
2015/09/11 2,007 2,178 1,987 2,140 38,900
2015/09/10 1,932 2,065 1,932 2,057 21,700
2015/09/09 1,980 2,040 1,950 2,006 64,600
2015/09/08 1,957 2,000 1,879 1,911 31,500
2015/09/07 1,935 2,017 1,889 1,968 28,000
2015/09/04 2,102 2,154 1,963 1,975 38,600
2015/09/03 2,170 2,263 2,107 2,107 23,000
2015/09/02 2,110 2,248 2,051 2,170 47,600
2015/09/01 2,383 2,384 2,190 2,210 110,400
2015/08/31 2,216 2,333 2,200 2,333 91,400
2015/08/28 2,222 2,388 2,172 2,240 198,000
2015/08/27 2,226 2,277 2,114 2,122 112,700
2015/08/26 2,290 2,298 2,085 2,159 156,100
2015/08/25 1,800 2,350 1,790 2,350 305,500
2015/08/24 2,100 2,206 1,921 1,950 124,900
2015/08/21 2,340 2,350 2,201 2,210 130,100
2015/08/20 2,371 2,521 2,371 2,470 79,200
2015/08/19 2,410 2,418 2,356 2,413 53,200
2015/08/18 2,445 2,459 2,385 2,401 45,700
2015/08/17 2,477 2,488 2,419 2,445 51,900
2015/08/14 2,536 2,544 2,408 2,427 80,500
2015/08/13 2,538 2,639 2,477 2,477 106,800
2015/08/12 2,700 2,730 2,544 2,550 121,200
2015/08/11 2,760 2,784 2,730 2,770 23,800
2015/08/10 2,728 2,796 2,707 2,739 38,500
2015/08/07 2,864 2,864 2,755 2,778 59,200
2015/08/06 2,880 2,924 2,826 2,865 67,100
2015/08/05 2,894 2,900 2,805 2,882 58,200
2015/08/04 2,900 2,921 2,831 2,864 71,300
2015/08/03 2,789 2,918 2,789 2,917 127,000
2015/07/31 2,735 2,855 2,695 2,839 130,700
2015/07/30 2,800 2,800 2,676 2,740 164,600
2015/07/29 2,899 2,899 2,735 2,800 117,700
2015/07/28 2,830 2,931 2,771 2,858 204,600
2015/07/27 3,150 3,150 2,834 2,880 447,900
2015/07/24 3,255 3,450 3,110 3,275 367,800
2015/07/23 3,300 3,535 3,265 3,535 284,200
2015/07/22 3,260 3,315 3,200 3,295 72,200
2015/07/21 3,160 3,330 3,155 3,305 134,800
2015/07/17 3,155 3,155 3,060 3,080 34,700
2015/07/16 3,080 3,160 3,020 3,160 46,000
2015/07/15 3,100 3,125 3,005 3,080 36,400
2015/07/14 3,100 3,115 3,030 3,050 45,500
2015/07/13 2,864 3,080 2,864 3,000 72,600
2015/07/10 2,949 2,999 2,887 2,906 52,500
2015/07/09 2,830 3,030 2,571 2,983 143,500
2015/07/08 3,060 3,180 2,970 3,020 126,900
2015/07/07 2,960 3,250 2,922 3,090 198,800
2015/07/06 2,940 3,055 2,815 2,890 169,600
2015/07/03 3,170 3,205 3,080 3,080 72,500
2015/07/02 3,520 3,535 3,165 3,210 150,700
2015/07/01 3,275 3,645 3,230 3,380 255,700
2015/06/30 3,065 3,300 3,045 3,180 79,700
2015/06/29 3,100 3,255 3,070 3,135 155,300
2015/06/26 3,150 3,360 3,050 3,310 188,100
2015/06/25 3,160 3,270 3,030 3,190 190,900
2015/06/24 2,950 3,415 2,930 3,220 447,600
2015/06/23 2,900 2,930 2,770 2,930 193,600
2015/06/22 2,705 2,863 2,703 2,863 131,900
2015/06/19 2,700 2,746 2,675 2,703 52,000
2015/06/18 2,735 2,790 2,600 2,685 138,700
2015/06/17 2,580 2,766 2,577 2,722 180,500
2015/06/16 2,599 2,599 2,490 2,575 63,700
2015/06/15 2,480 2,593 2,470 2,576 118,000
2015/06/12 2,397 2,460 2,363 2,452 52,700
2015/06/11 2,362 2,405 2,322 2,402 74,400
2015/06/10 2,443 2,445 2,361 2,362 56,000
2015/06/09 2,506 2,530 2,390 2,406 59,500
2015/06/08 2,500 2,550 2,435 2,480 86,100
2015/06/05 2,415 2,421 2,386 2,400 42,000
2015/06/04 2,436 2,475 2,418 2,440 22,800
2015/06/03 2,517 2,517 2,423 2,436 49,500
2015/06/02 2,445 2,550 2,445 2,523 96,300
2015/06/01 2,411 2,430 2,361 2,395 42,300
2015/05/29 2,400 2,449 2,352 2,413 53,700
2015/05/28 2,460 2,500 2,400 2,420 45,500
2015/05/27 2,495 2,520 2,471 2,478 49,900
2015/05/26 2,570 2,590 2,457 2,550 105,400
2015/05/25 2,395 2,644 2,372 2,603 239,000
2015/05/22 2,395 2,421 2,360 2,395 40,700
2015/05/21 2,411 2,443 2,382 2,397 45,200
2015/05/20 2,425 2,571 2,423 2,450 143,500
2015/05/19 2,398 2,435 2,364 2,422 64,300
2015/05/18 2,413 2,433 2,355 2,409 47,500
2015/05/15 2,477 2,477 2,430 2,433 33,500
2015/05/14 2,449 2,500 2,412 2,435 63,500
2015/05/13 2,420 2,462 2,350 2,436 54,700
2015/05/12 2,325 2,440 2,302 2,440 88,300
2015/05/11 2,303 2,325 2,261 2,300 61,500
2015/05/08 2,330 2,389 2,293 2,303 51,300
2015/05/07 2,255 2,380 2,250 2,291 34,900
2015/05/01 2,300 2,346 2,285 2,301 79,400
2015/04/30 2,460 2,462 2,305 2,364 127,300
2015/04/28 2,498 2,549 2,462 2,480 58,900
2015/04/27 2,600 2,667 2,431 2,493 143,000
2015/04/24 2,745 2,770 2,602 2,621 231,500
2015/04/23 2,504 2,553 2,504 2,545 107,200
2015/04/22 2,550 2,630 2,537 2,554 95,600
2015/04/21 2,440 2,530 2,415 2,514 93,200
2015/04/20 2,480 2,541 2,405 2,484 221,900
2015/04/17 2,815 2,940 2,612 2,615 272,200
2015/04/16 2,810 2,819 2,702 2,765 77,300
2015/04/15 2,802 2,885 2,793 2,802 75,900
2015/04/14 2,863 2,875 2,766 2,785 134,600
2015/04/13 2,912 3,080 2,852 2,907 126,800
2015/04/10 2,950 2,974 2,832 2,905 100,400
2015/04/09 3,075 3,150 2,880 2,980 271,800
2015/04/08 2,766 3,070 2,707 2,955 491,100
2015/04/07 2,500 2,839 2,485 2,652 348,700
2015/04/06 2,426 2,473 2,351 2,462 69,800
2015/04/03 2,464 2,480 2,374 2,392 96,500
2015/04/02 2,502 2,590 2,435 2,469 129,900
2015/04/01 2,688 2,720 2,433 2,490 340,100
2015/03/31 2,302 2,766 2,300 2,766 407,600
2015/03/30 2,215 2,283 2,215 2,266 59,800
2015/03/27 2,250 2,333 2,208 2,231 111,600
2015/03/26 2,312 2,423 2,288 2,295 100,200
2015/03/25 2,271 2,384 2,271 2,311 74,500
2015/03/24 2,318 2,410 2,280 2,321 130,800
2015/03/23 2,509 2,521 2,370 2,390 178,700
2015/03/20 2,344 2,585 2,323 2,559 285,100
2015/03/19 2,480 2,480 2,190 2,294 322,600
2015/03/18 2,511 2,595 2,455 2,526 118,000
2015/03/17 2,467 2,586 2,450 2,494 235,200
2015/03/16 2,803 2,830 2,601 2,614 193,400
2015/03/13 2,682 2,843 2,682 2,821 202,600
2015/03/12 2,740 2,844 2,670 2,682 158,400
2015/03/11 2,815 2,856 2,703 2,786 242,600
2015/03/10 3,035 3,045 2,650 2,765 589,100
2015/03/09 3,470 3,490 2,996 3,100 402,400
2015/03/06 3,540 3,620 3,495 3,515 148,800
2015/03/05 3,625 3,725 3,550 3,560 151,500
2015/03/04 3,540 3,655 3,450 3,615 143,200
2015/03/03 3,600 3,725 3,520 3,565 152,600
2015/03/02 3,555 3,800 3,535 3,625 214,600
2015/02/27 3,600 3,700 3,525 3,545 121,600
2015/02/26 3,565 3,625 3,430 3,500 162,400
2015/02/25 3,660 3,735 3,560 3,595 148,000
2015/02/24 3,650 3,780 3,505 3,520 431,700
2015/02/23 3,355 3,440 3,225 3,340 261,400
2015/02/20 3,530 3,555 3,430 3,450 154,200
2015/02/19 3,735 3,790 3,585 3,600 164,600
2015/02/18 3,690 3,845 3,665 3,730 233,700
2015/02/17 3,520 3,820 3,500 3,705 333,800
2015/02/16 3,500 3,725 3,380 3,535 431,300
2015/02/13 3,815 4,385 3,355 3,495 2,010,700
2015/02/12 3,915 4,175 3,805 3,885 677,100
2015/02/10 3,590 4,240 3,570 4,040 1,009,200
2015/02/09 3,675 3,865 3,485 3,600 429,700
2015/02/06 3,830 3,995 3,460 3,725 938,000
2015/02/05 3,070 3,785 3,045 3,645 1,319,800
2015/02/04 3,250 3,365 2,930 3,085 614,200
2015/02/03 3,580 3,850 3,030 3,175 1,666,100
2015/02/02 2,752 3,300 2,669 3,300 1,365,200
2015/01/30 2,648 2,800 2,512 2,800 1,047,700
2015/01/29 2,429 2,510 2,265 2,300 315,900
2015/01/28 2,375 2,525 2,335 2,479 169,500
2015/01/27 2,374 2,420 2,351 2,353 105,200
2015/01/26 2,400 2,459 2,353 2,375 119,700
2015/01/23 2,440 2,525 2,285 2,400 312,900
2015/01/22 2,948 2,948 2,414 2,469 897,200
2015/01/21 2,465 2,540 2,367 2,448 159,800
2015/01/20 2,600 2,620 2,413 2,500 215,700
2015/01/19 2,800 2,895 2,600 2,650 145,800
2015/01/16 2,780 2,800 2,500 2,740 147,500
2015/01/15 2,520 2,733 2,466 2,683 149,000
2015/01/14 2,721 2,798 2,433 2,500 165,200
2015/01/13 2,550 2,900 2,531 2,695 140,100
2015/01/09 2,700 3,180 2,687 2,700 278,800
2015/01/08 2,895 2,925 2,585 2,741 213,500
2015/01/07 2,445 2,827 2,421 2,795 439,600
2015/01/06 2,340 2,500 2,300 2,433 270,100
2015/01/05 2,110 2,420 2,100 2,390 200,300

このページの先頭へ