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
2018/12/28 1,303 1,320 1,236 1,241 141,600
2018/12/27 1,286 1,319 1,251 1,314 151,400
2018/12/26 1,195 1,225 1,180 1,200 150,100
2018/12/25 1,154 1,224 1,154 1,168 271,700
2018/12/21 1,304 1,329 1,222 1,264 367,800
2018/12/20 1,379 1,386 1,319 1,331 170,200
2018/12/19 1,374 1,414 1,334 1,397 99,600
2018/12/18 1,397 1,399 1,345 1,347 135,500
2018/12/17 1,429 1,469 1,404 1,427 93,700
2018/12/14 1,508 1,508 1,431 1,446 103,000
2018/12/13 1,501 1,508 1,459 1,498 112,100
2018/12/12 1,455 1,611 1,428 1,485 275,900
2018/12/11 1,456 1,486 1,435 1,444 108,200
2018/12/10 1,538 1,569 1,455 1,463 124,800
2018/12/07 1,569 1,575 1,516 1,553 76,600
2018/12/06 1,585 1,605 1,533 1,554 94,200
2018/12/05 1,552 1,621 1,550 1,592 105,100
2018/12/04 1,635 1,646 1,572 1,582 101,200
2018/12/03 1,659 1,680 1,633 1,651 69,100
2018/11/30 1,604 1,640 1,581 1,639 114,300
2018/11/29 1,571 1,620 1,555 1,604 138,600
2018/11/28 1,569 1,605 1,561 1,565 105,000
2018/11/27 1,540 1,583 1,513 1,570 149,200
2018/11/26 1,550 1,583 1,475 1,564 374,400
2018/11/22 1,460 1,468 1,399 1,443 168,200
2018/11/21 1,380 1,463 1,355 1,453 296,500
2018/11/20 1,575 1,644 1,395 1,412 866,300
2018/11/19 1,490 1,677 1,386 1,585 702,000
2018/11/16 1,532 1,540 1,491 1,502 113,900
2018/11/15 1,528 1,560 1,505 1,527 115,800
2018/11/14 1,536 1,563 1,488 1,545 182,800
2018/11/13 1,515 1,537 1,467 1,525 203,300
2018/11/12 1,589 1,644 1,567 1,572 140,200
2018/11/09 1,555 1,588 1,535 1,582 135,900
2018/11/08 1,602 1,610 1,543 1,555 139,200
2018/11/07 1,597 1,613 1,506 1,522 558,600
2018/11/06 1,720 1,748 1,676 1,748 99,400
2018/11/05 1,688 1,734 1,687 1,694 57,400
2018/11/02 1,651 1,695 1,651 1,688 57,000
2018/11/01 1,645 1,660 1,617 1,643 69,800
2018/10/31 1,640 1,688 1,639 1,678 90,100
2018/10/30 1,543 1,604 1,504 1,596 133,700
2018/10/29 1,645 1,665 1,547 1,553 169,900
2018/10/26 1,758 1,761 1,621 1,622 174,300
2018/10/25 1,761 1,769 1,717 1,730 120,700
2018/10/24 1,854 1,859 1,793 1,821 75,900
2018/10/23 1,850 1,902 1,846 1,854 57,900
2018/10/22 1,845 1,903 1,810 1,882 73,400
2018/10/19 1,827 1,866 1,802 1,862 64,100
2018/10/18 1,836 1,890 1,811 1,859 106,100
2018/10/17 1,830 1,870 1,816 1,846 91,300
2018/10/16 1,798 1,815 1,768 1,791 88,800
2018/10/15 1,830 1,837 1,792 1,807 66,300
2018/10/12 1,764 1,829 1,762 1,817 72,400
2018/10/11 1,764 1,814 1,750 1,785 121,300
2018/10/10 1,901 1,914 1,848 1,870 63,200
2018/10/09 1,900 1,906 1,845 1,893 112,800
2018/10/05 1,910 1,935 1,881 1,914 109,300
2018/10/04 1,930 1,949 1,889 1,911 111,900
2018/10/03 1,871 1,930 1,864 1,914 102,200
2018/10/02 1,927 1,945 1,864 1,871 72,100
2018/10/01 1,928 1,941 1,889 1,920 103,200
2018/09/28 1,910 1,935 1,895 1,912 110,000
2018/09/27 1,890 1,924 1,870 1,896 150,100
2018/09/26 1,877 1,955 1,860 1,866 159,400
2018/09/25 1,858 1,881 1,815 1,850 94,200
2018/09/21 1,863 1,876 1,840 1,844 98,600
2018/09/20 1,833 1,864 1,828 1,852 87,600
2018/09/19 1,809 1,835 1,797 1,822 111,500
2018/09/18 1,785 1,805 1,748 1,784 103,300
2018/09/14 1,738 1,772 1,737 1,755 123,200
2018/09/13 1,708 1,735 1,688 1,730 120,500
2018/09/12 1,749 1,770 1,714 1,722 82,800
2018/09/11 1,710 1,760 1,704 1,748 95,600
2018/09/10 1,738 1,769 1,705 1,708 79,900
2018/09/07 1,721 1,740 1,682 1,736 122,900
2018/09/06 1,758 1,762 1,713 1,737 126,800
2018/09/05 1,810 1,815 1,757 1,780 126,600
2018/09/04 1,860 1,860 1,779 1,810 257,900
2018/09/03 1,896 1,966 1,864 1,873 117,600
2018/08/31 1,880 1,898 1,780 1,896 216,700
2018/08/30 1,928 1,963 1,895 1,905 129,700
2018/08/29 1,912 1,933 1,884 1,909 83,400
2018/08/28 1,902 1,956 1,888 1,915 173,300
2018/08/27 1,895 1,922 1,889 1,893 75,700
2018/08/24 1,886 1,903 1,865 1,883 46,200
2018/08/23 1,800 1,903 1,780 1,885 163,700
2018/08/22 1,773 1,810 1,732 1,789 77,600
2018/08/21 1,808 1,830 1,758 1,773 88,900
2018/08/20 1,827 1,875 1,813 1,820 52,100
2018/08/17 1,820 1,870 1,799 1,834 145,900
2018/08/16 1,824 1,886 1,801 1,809 115,600
2018/08/15 1,871 1,918 1,840 1,853 107,300
2018/08/14 1,833 1,895 1,830 1,882 71,700
2018/08/13 1,900 1,912 1,812 1,841 140,200
2018/08/10 1,861 1,945 1,861 1,899 146,500
2018/08/09 1,919 1,931 1,856 1,865 167,300
2018/08/08 1,817 1,914 1,808 1,872 87,200
2018/08/07 1,849 1,869 1,793 1,819 104,000
2018/08/06 1,908 1,940 1,840 1,844 126,900
2018/08/03 1,899 1,945 1,870 1,891 208,000
2018/08/02 1,957 1,990 1,896 1,901 301,200
2018/08/01 1,765 1,939 1,765 1,932 559,000
2018/07/31 1,715 1,729 1,680 1,714 65,800
2018/07/30 1,752 1,757 1,714 1,733 54,300
2018/07/27 1,765 1,794 1,748 1,765 62,700
2018/07/26 1,754 1,785 1,730 1,777 44,200
2018/07/25 1,760 1,783 1,746 1,749 79,500
2018/07/24 1,726 1,758 1,706 1,754 54,000
2018/07/23 1,703 1,728 1,680 1,695 82,800
2018/07/20 1,725 1,760 1,710 1,724 47,500
2018/07/19 1,731 1,734 1,709 1,725 26,400
2018/07/18 1,728 1,766 1,716 1,729 44,100
2018/07/17 1,690 1,735 1,686 1,708 40,500
2018/07/13 1,705 1,727 1,686 1,690 49,500
2018/07/12 1,683 1,715 1,670 1,700 41,300
2018/07/11 1,659 1,680 1,642 1,667 59,800
2018/07/10 1,692 1,708 1,653 1,659 49,000
2018/07/09 1,634 1,697 1,630 1,691 77,400
2018/07/06 1,574 1,635 1,560 1,629 77,400
2018/07/05 1,623 1,645 1,555 1,565 101,800
2018/07/04 1,650 1,660 1,606 1,631 71,900
2018/07/03 1,693 1,736 1,642 1,665 105,200
2018/07/02 1,798 1,798 1,699 1,710 102,500
2018/06/29 1,795 1,821 1,756 1,776 112,400
2018/06/28 1,720 1,786 1,690 1,783 181,700
2018/06/27 1,660 1,735 1,651 1,729 141,100
2018/06/26 1,636 1,660 1,607 1,654 89,700
2018/06/25 1,622 1,692 1,610 1,647 201,400
2018/06/22 1,640 1,654 1,601 1,631 133,000
2018/06/21 1,664 1,684 1,630 1,666 98,100
2018/06/20 1,663 1,686 1,583 1,666 196,300
2018/06/19 1,740 1,743 1,657 1,663 215,600
2018/06/18 1,755 1,778 1,709 1,770 76,900
2018/06/15 1,818 1,838 1,767 1,776 119,300
2018/06/14 1,785 1,868 1,785 1,820 167,300
2018/06/13 1,762 1,823 1,762 1,784 100,300
2018/06/12 1,745 1,781 1,745 1,762 79,500
2018/06/11 1,724 1,759 1,716 1,743 55,100
2018/06/08 1,725 1,746 1,711 1,727 52,300
2018/06/07 1,723 1,759 1,721 1,732 87,600
2018/06/06 1,724 1,754 1,704 1,727 64,500
2018/06/05 1,778 1,783 1,702 1,721 163,400
2018/06/04 1,821 1,826 1,738 1,745 150,800
2018/06/01 1,822 1,848 1,804 1,817 82,200
2018/05/31 1,850 1,895 1,833 1,842 109,600
2018/05/30 1,755 1,847 1,755 1,815 97,600
2018/05/29 1,873 1,877 1,820 1,822 139,000
2018/05/28 1,907 1,918 1,853 1,872 82,400
2018/05/25 1,891 1,968 1,884 1,905 157,500
2018/05/24 1,870 1,938 1,837 1,920 157,800
2018/05/23 1,916 1,955 1,866 1,880 260,100
2018/05/22 1,871 1,936 1,818 1,921 313,900
2018/05/21 1,822 1,898 1,801 1,871 259,600
2018/05/18 1,725 1,836 1,725 1,831 401,100
2018/05/17 1,668 1,702 1,658 1,699 134,000
2018/05/16 1,642 1,682 1,621 1,671 135,300
2018/05/15 1,650 1,691 1,631 1,642 205,900
2018/05/14 1,620 1,655 1,608 1,655 171,500
2018/05/11 1,555 1,624 1,548 1,612 199,100
2018/05/10 1,557 1,585 1,544 1,553 180,500
2018/05/09 1,541 1,562 1,512 1,534 314,800
2018/05/08 1,563 1,569 1,522 1,559 235,700
2018/05/07 1,570 1,572 1,536 1,567 174,400
2018/05/02 1,594 1,597 1,541 1,554 256,000
2018/05/01 1,642 1,642 1,561 1,597 322,300
2018/04/27 1,824 1,824 1,582 1,652 653,800
2018/04/26 1,850 1,855 1,756 1,784 381,300
2018/04/25 1,890 1,891 1,824 1,849 287,800
2018/04/24 1,993 2,025 1,932 1,940 319,700
2018/04/23 1,926 2,005 1,921 1,993 330,600
2018/04/20 1,860 1,967 1,860 1,934 367,800
2018/04/19 1,817 1,854 1,793 1,835 106,300
2018/04/18 1,783 1,824 1,783 1,812 64,700
2018/04/17 1,777 1,827 1,731 1,779 93,300
2018/04/16 1,800 1,855 1,771 1,784 214,800
2018/04/13 1,790 1,804 1,760 1,788 102,300
2018/04/12 1,709 1,784 1,709 1,763 101,200
2018/04/11 1,790 1,790 1,698 1,702 154,100
2018/04/10 1,773 1,807 1,741 1,758 134,700
2018/04/09 1,755 1,792 1,729 1,743 119,800
2018/04/06 1,814 1,814 1,734 1,767 135,200
2018/04/05 1,830 1,854 1,809 1,833 129,000
2018/04/04 1,810 1,837 1,805 1,822 138,800
2018/04/03 1,750 1,837 1,738 1,801 282,700
2018/04/02 1,742 1,787 1,737 1,759 183,600
2018/03/30 1,709 1,750 1,695 1,737 167,400
2018/03/29 1,673 1,707 1,652 1,678 128,800
2018/03/28 1,607 1,673 1,607 1,646 101,900
2018/03/27 1,630 1,662 1,617 1,628 101,200
2018/03/26 1,515 1,598 1,515 1,590 146,300
2018/03/23 1,590 1,613 1,564 1,571 134,600
2018/03/22 1,639 1,680 1,621 1,627 213,000
2018/03/20 1,641 1,661 1,614 1,654 103,900
2018/03/19 1,681 1,681 1,607 1,643 127,900
2018/03/16 1,718 1,734 1,686 1,695 130,500
2018/03/15 1,704 1,730 1,684 1,705 91,900
2018/03/14 1,714 1,727 1,692 1,706 42,900
2018/03/13 1,664 1,715 1,658 1,714 72,300
2018/03/12 1,655 1,680 1,651 1,666 53,900
2018/03/09 1,659 1,659 1,621 1,641 47,300
2018/03/08 1,638 1,665 1,638 1,651 44,100
2018/03/07 1,667 1,667 1,626 1,637 72,500
2018/03/06 1,646 1,697 1,625 1,658 112,400
2018/03/05 1,680 1,697 1,593 1,620 128,500
2018/03/02 1,690 1,716 1,659 1,691 154,000
2018/03/01 1,678 1,700 1,631 1,691 117,600
2018/02/28 1,690 1,714 1,660 1,700 157,600
2018/02/27 1,700 1,706 1,654 1,665 84,400
2018/02/26 1,682 1,693 1,635 1,686 122,300
2018/02/23 1,629 1,674 1,629 1,657 107,800
2018/02/22 1,643 1,648 1,575 1,615 94,800
2018/02/21 1,593 1,750 1,593 1,643 336,000
2018/02/20 1,568 1,610 1,568 1,597 101,900
2018/02/19 1,519 1,596 1,508 1,593 127,500
2018/02/16 1,465 1,516 1,451 1,503 102,800
2018/02/15 1,434 1,499 1,429 1,478 161,000
2018/02/14 1,464 1,487 1,395 1,438 250,100
2018/02/13 1,495 1,520 1,487 1,500 106,200
2018/02/09 1,438 1,501 1,438 1,484 190,200
2018/02/08 1,500 1,544 1,488 1,538 168,600
2018/02/07 1,583 1,620 1,472 1,485 265,200
2018/02/06 1,521 1,541 1,430 1,536 455,700
2018/02/05 1,610 1,625 1,560 1,589 376,800
2018/02/02 1,830 1,833 1,610 1,666 958,900
2018/02/01 1,921 1,963 1,900 1,955 231,500
2018/01/31 1,937 1,938 1,878 1,881 131,700
2018/01/30 1,928 2,020 1,899 1,937 418,900
2018/01/29 1,906 1,944 1,882 1,898 131,700
2018/01/26 1,954 1,966 1,855 1,866 166,200
2018/01/25 1,902 1,967 1,877 1,951 252,600
2018/01/24 1,850 1,935 1,846 1,902 192,500
2018/01/23 1,830 1,870 1,815 1,843 125,900
2018/01/22 1,772 1,850 1,772 1,826 115,300
2018/01/19 1,761 1,816 1,755 1,770 138,800
2018/01/18 1,800 1,848 1,745 1,747 152,500
2018/01/17 1,810 1,844 1,739 1,777 205,400
2018/01/16 1,865 1,883 1,808 1,836 197,600
2018/01/15 1,847 1,862 1,800 1,860 179,600
2018/01/12 1,895 1,914 1,855 1,858 128,100
2018/01/11 1,877 1,890 1,827 1,886 206,700
2018/01/10 1,890 1,925 1,868 1,880 171,600
2018/01/09 1,923 1,925 1,853 1,909 278,800
2018/01/05 2,028 2,028 1,931 1,939 173,100
2018/01/04 2,050 2,050 1,952 2,016 311,200

このページの先頭へ