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 |