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
2016/12/30 1,565 1,584 1,553 1,566 84,600
2016/12/29 1,587 1,603 1,566 1,568 142,100
2016/12/28 1,609 1,609 1,563 1,604 197,100
2016/12/27 1,545 1,615 1,544 1,585 381,400
2016/12/26 1,486 1,543 1,481 1,542 191,900
2016/12/22 1,501 1,518 1,486 1,490 99,000
2016/12/21 1,522 1,532 1,491 1,511 128,800
2016/12/20 1,471 1,527 1,454 1,518 134,900
2016/12/19 1,482 1,495 1,466 1,477 50,900
2016/12/16 1,495 1,515 1,483 1,484 64,100
2016/12/15 1,511 1,544 1,480 1,487 124,400
2016/12/14 1,471 1,526 1,461 1,514 147,900
2016/12/13 1,458 1,477 1,455 1,468 59,200
2016/12/12 1,487 1,488 1,463 1,481 79,500
2016/12/09 1,401 1,490 1,401 1,476 205,300
2016/12/08 1,442 1,453 1,407 1,410 74,800
2016/12/07 1,428 1,443 1,423 1,442 47,600
2016/12/06 1,426 1,445 1,416 1,427 47,200
2016/12/05 1,464 1,467 1,411 1,425 104,500
2016/12/02 1,461 1,480 1,455 1,475 68,400
2016/12/01 1,475 1,492 1,463 1,466 113,400
2016/11/30 1,492 1,500 1,452 1,464 121,700
2016/11/29 1,494 1,510 1,475 1,495 325,200
2016/11/28 1,480 1,528 1,464 1,513 125,600
2016/11/25 1,539 1,547 1,482 1,488 140,400
2016/11/24 1,554 1,576 1,536 1,538 104,400
2016/11/22 1,542 1,563 1,531 1,546 102,100
2016/11/21 1,544 1,574 1,536 1,556 135,600
2016/11/18 1,520 1,541 1,506 1,534 153,200
2016/11/17 1,510 1,532 1,486 1,490 180,700
2016/11/16 1,413 1,485 1,406 1,480 233,100
2016/11/15 1,409 1,409 1,363 1,400 61,200
2016/11/14 1,352 1,420 1,350 1,385 89,600
2016/11/11 1,402 1,427 1,327 1,351 100,700
2016/11/10 1,392 1,400 1,370 1,394 83,000
2016/11/09 1,429 1,445 1,250 1,303 290,500
2016/11/08 1,460 1,485 1,431 1,434 87,000
2016/11/07 1,407 1,456 1,405 1,452 95,900
2016/11/04 1,438 1,445 1,400 1,408 190,000
2016/11/02 1,510 1,513 1,460 1,468 151,100
2016/11/01 1,519 1,531 1,495 1,526 122,100
2016/10/31 1,532 1,537 1,489 1,514 127,500
2016/10/28 1,580 1,582 1,523 1,528 264,100
2016/10/27 1,589 1,593 1,540 1,568 152,600
2016/10/26 1,550 1,577 1,537 1,575 107,100
2016/10/25 1,572 1,580 1,538 1,551 168,400
2016/10/24 1,585 1,592 1,571 1,577 71,200
2016/10/21 1,604 1,605 1,583 1,587 126,000
2016/10/20 1,601 1,607 1,588 1,602 124,900
2016/10/19 1,579 1,603 1,564 1,603 212,500
2016/10/18 1,570 1,584 1,555 1,568 89,200
2016/10/17 1,557 1,569 1,544 1,564 90,600
2016/10/14 1,520 1,559 1,510 1,542 111,600
2016/10/13 1,578 1,585 1,482 1,529 327,700
2016/10/12 1,593 1,593 1,571 1,577 116,800
2016/10/11 1,625 1,628 1,586 1,599 197,400
2016/10/07 1,614 1,642 1,600 1,625 391,800
2016/10/06 1,620 1,623 1,592 1,600 196,300
2016/10/05 1,599 1,608 1,576 1,608 182,400
2016/10/04 1,608 1,610 1,551 1,590 285,500
2016/10/03 1,656 1,683 1,598 1,599 923,800
2016/09/30 1,633 1,669 1,600 1,658 638,600
2016/09/29 1,601 1,650 1,591 1,650 950,900
2016/09/28 1,600 1,617 1,575 1,592 326,400
2016/09/27 1,577 1,596 1,548 1,589 241,300
2016/09/26 1,579 1,604 1,567 1,585 306,200
2016/09/23 1,500 1,599 1,498 1,587 543,700
2016/09/21 1,547 1,569 1,507 1,521 214,400
2016/09/20 1,537 1,585 1,532 1,542 135,700
2016/09/16 1,581 1,611 1,529 1,574 228,600
2016/09/15 1,581 1,594 1,578 1,578 493,800
2016/09/14 1,613 1,632 1,579 1,580 465,500
2016/09/13 1,680 1,693 1,615 1,644 155,000
2016/09/12 1,707 1,737 1,637 1,647 164,000
2016/09/09 1,720 1,749 1,700 1,713 116,800
2016/09/08 1,787 1,794 1,695 1,714 200,800
2016/09/07 1,688 1,817 1,688 1,788 301,400
2016/09/06 1,679 1,726 1,654 1,687 497,900
2016/09/05 1,954 1,988 1,877 1,921 171,900
2016/09/02 1,977 2,046 1,926 1,954 229,500
2016/09/01 2,020 2,077 1,927 2,000 611,600
2016/08/31 2,210 2,211 2,026 2,026 831,600
2016/08/30 2,626 2,737 2,507 2,526 432,200
2016/08/29 2,561 2,670 2,502 2,660 274,900
2016/08/26 2,576 2,630 2,480 2,513 253,400
2016/08/25 2,650 2,710 2,522 2,591 509,000
2016/08/24 2,521 2,695 2,481 2,600 340,400
2016/08/23 2,530 2,620 2,481 2,521 291,000
2016/08/22 2,450 2,569 2,361 2,520 371,800
2016/08/19 2,420 2,620 2,251 2,434 2,169,400
2016/08/18 2,475 2,990 2,302 2,395 3,339,600
2016/08/17 2,450 2,649 2,432 2,490 257,200
2016/08/16 2,353 2,628 2,323 2,479 476,800
2016/08/15 2,380 2,485 2,251 2,385 323,700
2016/08/12 2,040 2,490 2,036 2,426 573,500
2016/08/10 2,060 2,077 2,026 2,040 44,800
2016/08/09 2,095 2,095 1,997 2,037 85,800
2016/08/08 2,040 2,135 1,970 2,050 255,200
2016/08/05 1,837 1,988 1,837 1,984 150,000
2016/08/04 1,846 1,880 1,810 1,845 38,300
2016/08/03 1,873 1,890 1,829 1,846 32,500
2016/08/02 1,870 1,899 1,837 1,885 45,200
2016/08/01 1,805 1,872 1,805 1,868 63,900
2016/07/29 1,993 2,050 1,766 1,850 386,300
2016/07/28 1,689 1,764 1,678 1,713 49,000
2016/07/27 1,750 1,750 1,676 1,696 40,800
2016/07/26 1,730 1,730 1,641 1,670 65,400
2016/07/25 1,816 1,879 1,735 1,740 97,000
2016/07/22 2,050 2,050 1,830 1,835 139,400
2016/07/21 2,057 2,060 1,991 2,019 50,600
2016/07/20 2,074 2,074 1,945 2,057 53,300
2016/07/19 2,081 2,139 1,853 2,028 139,700
2016/07/15 2,100 2,220 2,050 2,116 242,000
2016/07/14 2,040 2,089 2,003 2,078 65,100
2016/07/13 2,098 2,098 2,032 2,049 39,200
2016/07/12 1,980 2,067 1,979 2,012 53,200
2016/07/11 1,920 1,980 1,903 1,949 32,100
2016/07/08 1,930 1,970 1,876 1,917 24,800
2016/07/07 2,021 2,030 1,915 1,963 51,200
2016/07/06 2,100 2,100 1,981 2,006 51,200
2016/07/05 2,070 2,118 2,030 2,109 64,200
2016/07/04 1,920 2,087 1,900 2,050 128,800
2016/07/01 1,901 1,928 1,870 1,885 35,100
2016/06/30 1,800 2,000 1,799 1,854 99,400
2016/06/29 1,767 1,791 1,696 1,733 10,600
2016/06/28 1,690 1,749 1,613 1,727 13,600
2016/06/27 1,725 1,739 1,694 1,699 11,400
2016/06/24 1,851 1,896 1,600 1,685 37,600
2016/06/23 1,810 1,861 1,750 1,846 18,200
2016/06/22 1,866 1,895 1,830 1,840 25,700
2016/06/21 1,853 1,886 1,853 1,880 16,800
2016/06/20 1,675 1,885 1,673 1,872 37,600
2016/06/17 1,674 1,722 1,629 1,646 20,300
2016/06/16 1,775 1,782 1,641 1,641 28,800
2016/06/15 1,728 1,839 1,716 1,775 13,700
2016/06/14 1,926 1,926 1,701 1,821 45,100
2016/06/13 2,030 2,030 1,935 1,950 10,100
2016/06/10 2,005 2,037 2,001 2,030 23,400
2016/06/09 1,850 2,039 1,806 2,039 65,200
2016/06/08 1,870 1,895 1,825 1,850 13,000
2016/06/07 1,932 1,932 1,856 1,877 14,700
2016/06/06 1,920 1,923 1,888 1,892 21,900
2016/06/03 1,942 1,994 1,942 1,968 7,100
2016/06/02 1,955 2,050 1,930 1,942 23,100
2016/06/01 1,968 2,049 1,920 1,988 63,800
2016/05/31 1,925 1,980 1,911 1,968 27,200
2016/05/30 1,856 1,939 1,856 1,922 27,200
2016/05/27 1,831 1,893 1,830 1,850 28,200
2016/05/26 1,941 1,974 1,850 1,850 53,900
2016/05/25 1,998 2,038 1,926 1,927 51,900
2016/05/24 2,084 2,084 1,965 1,983 20,200
2016/05/23 1,974 2,048 1,929 2,045 20,200
2016/05/20 1,949 1,976 1,890 1,974 15,600
2016/05/19 1,940 1,990 1,891 1,951 20,000
2016/05/18 1,991 1,991 1,840 1,874 44,900
2016/05/17 1,970 2,011 1,920 1,947 25,900
2016/05/16 1,954 2,028 1,907 1,989 52,200
2016/05/13 2,079 2,079 1,951 2,004 30,600
2016/05/12 2,084 2,097 2,030 2,085 30,100
2016/05/11 2,080 2,142 2,051 2,116 43,200
2016/05/10 2,235 2,247 2,088 2,098 91,100
2016/05/09 2,141 2,222 2,105 2,184 177,500
2016/05/06 1,914 2,035 1,893 2,004 52,000
2016/05/02 1,855 1,943 1,829 1,874 46,800
2016/04/28 1,933 1,999 1,820 1,966 100,400
2016/04/27 1,979 2,020 1,834 1,980 87,300
2016/04/26 2,106 2,211 1,835 1,979 323,900
2016/04/25 1,930 2,122 1,880 2,056 417,400
2016/04/22 1,614 1,830 1,576 1,810 173,600
2016/04/21 1,668 1,690 1,610 1,613 46,400
2016/04/20 1,696 1,730 1,665 1,665 52,700
2016/04/19 1,630 1,696 1,630 1,682 41,300
2016/04/18 1,546 1,607 1,538 1,590 33,400
2016/04/15 1,668 1,681 1,626 1,626 44,600
2016/04/14 1,750 1,836 1,681 1,683 131,100
2016/04/13 1,611 1,760 1,606 1,736 110,600
2016/04/12 1,625 1,700 1,587 1,620 77,300
2016/04/11 1,529 1,588 1,420 1,588 39,700
2016/04/08 1,400 1,507 1,399 1,499 19,000
2016/04/07 1,410 1,488 1,410 1,448 18,600
2016/04/06 1,415 1,445 1,362 1,408 72,300
2016/04/05 1,600 1,610 1,418 1,453 65,100
2016/04/04 1,525 1,643 1,511 1,643 48,700
2016/04/01 1,688 1,700 1,600 1,601 27,800
2016/03/31 1,725 1,730 1,685 1,697 22,900
2016/03/30 1,730 1,733 1,676 1,700 31,400
2016/03/29 1,700 1,730 1,678 1,678 20,000
2016/03/28 1,731 1,731 1,682 1,714 16,300
2016/03/25 1,703 1,770 1,657 1,731 33,700
2016/03/24 1,770 1,791 1,703 1,703 48,200
2016/03/23 1,749 1,763 1,731 1,750 71,600
2016/03/22 1,650 1,721 1,650 1,715 41,900
2016/03/18 1,600 1,650 1,600 1,633 38,300
2016/03/17 1,601 1,620 1,593 1,600 12,400
2016/03/16 1,583 1,620 1,583 1,592 18,900
2016/03/15 1,597 1,635 1,570 1,600 32,200
2016/03/14 1,538 1,617 1,528 1,594 54,600
2016/03/11 1,470 1,502 1,449 1,497 13,000
2016/03/10 1,465 1,500 1,441 1,461 26,600
2016/03/09 1,525 1,525 1,440 1,442 14,000
2016/03/08 1,540 1,546 1,490 1,529 34,400
2016/03/07 1,488 1,535 1,484 1,519 42,200
2016/03/04 1,405 1,476 1,391 1,461 55,000
2016/03/03 1,322 1,413 1,322 1,392 47,200
2016/03/02 1,324 1,378 1,318 1,339 46,100
2016/03/01 1,250 1,309 1,250 1,304 16,300
2016/02/29 1,225 1,268 1,211 1,267 26,500
2016/02/26 1,246 1,265 1,217 1,217 16,200
2016/02/25 1,193 1,259 1,177 1,259 32,100
2016/02/24 1,170 1,239 1,170 1,207 19,400
2016/02/23 1,250 1,281 1,202 1,206 31,200
2016/02/22 1,168 1,250 1,168 1,249 28,400
2016/02/19 1,181 1,197 1,140 1,168 20,900
2016/02/18 1,146 1,218 1,135 1,193 29,900
2016/02/17 1,161 1,202 1,108 1,123 30,600
2016/02/16 1,104 1,246 1,098 1,191 46,800
2016/02/15 1,088 1,170 1,055 1,074 72,500
2016/02/12 1,026 1,089 1,013 1,028 69,000
2016/02/10 1,206 1,237 1,120 1,146 69,000
2016/02/09 1,250 1,276 1,195 1,200 67,400
2016/02/08 1,250 1,353 1,249 1,333 42,700
2016/02/05 1,321 1,364 1,250 1,289 66,800
2016/02/04 1,409 1,421 1,355 1,370 53,200
2016/02/03 1,450 1,480 1,400 1,406 72,700
2016/02/02 1,519 1,545 1,500 1,502 37,700
2016/02/01 1,602 1,615 1,531 1,543 44,100
2016/01/29 1,561 1,670 1,407 1,649 193,500
2016/01/28 1,625 1,676 1,600 1,616 47,100
2016/01/27 1,588 1,630 1,588 1,625 41,100
2016/01/26 1,564 1,595 1,535 1,577 53,700
2016/01/25 1,543 1,621 1,447 1,618 98,400
2016/01/22 1,355 1,520 1,355 1,503 86,800
2016/01/21 1,375 1,446 1,345 1,345 76,400
2016/01/20 1,545 1,545 1,410 1,417 92,900
2016/01/19 1,535 1,618 1,470 1,505 68,200
2016/01/18 1,559 1,629 1,515 1,530 76,800
2016/01/15 1,818 1,840 1,685 1,700 149,600
2016/01/14 1,560 1,855 1,488 1,774 309,400
2016/01/13 1,377 1,655 1,376 1,655 199,900
2016/01/12 1,500 1,507 1,351 1,355 107,500
2016/01/08 1,494 1,518 1,467 1,509 25,500
2016/01/07 1,565 1,584 1,491 1,510 60,700
2016/01/06 1,700 1,703 1,566 1,578 46,700
2016/01/05 1,631 1,677 1,620 1,661 21,300
2016/01/04 1,810 1,810 1,635 1,671 99,400

このページの先頭へ