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
2022/12/30 1,932 1,994 1,932 1,952 653,500
2022/12/29 1,905 1,946 1,893 1,915 539,700
2022/12/28 1,984 1,998 1,916 1,931 593,400
2022/12/27 1,983 2,060 1,983 2,007 447,800
2022/12/26 2,050 2,070 1,975 2,033 603,000
2022/12/23 2,115 2,136 1,993 2,004 1,057,400
2022/12/22 2,248 2,249 2,126 2,140 649,300
2022/12/21 2,282 2,294 2,202 2,203 662,200
2022/12/20 2,427 2,429 2,200 2,303 1,494,300
2022/12/19 2,521 2,540 2,453 2,471 461,100
2022/12/16 2,594 2,641 2,555 2,561 479,200
2022/12/15 2,549 2,698 2,546 2,634 716,000
2022/12/14 2,585 2,620 2,518 2,573 554,900
2022/12/13 2,551 2,578 2,465 2,573 934,500
2022/12/12 2,564 2,616 2,534 2,559 635,100
2022/12/09 2,553 2,593 2,528 2,547 533,100
2022/12/08 2,645 2,645 2,518 2,557 1,033,100
2022/12/07 2,697 2,792 2,660 2,719 493,100
2022/12/06 2,798 2,811 2,692 2,708 690,200
2022/12/05 2,882 2,915 2,701 2,770 1,666,500
2022/12/02 3,300 3,330 3,065 3,070 913,800
2022/12/01 3,230 3,420 3,210 3,370 808,800
2022/11/30 3,155 3,240 3,140 3,180 297,100
2022/11/29 3,165 3,205 3,125 3,160 284,300
2022/11/28 3,205 3,245 3,155 3,175 217,100
2022/11/25 3,180 3,305 3,180 3,245 441,600
2022/11/24 3,120 3,230 3,120 3,190 352,200
2022/11/22 3,200 3,200 3,060 3,105 389,200
2022/11/21 3,125 3,275 3,095 3,200 317,000
2022/11/18 3,270 3,315 3,155 3,165 396,800
2022/11/17 3,015 3,260 3,000 3,260 515,900
2022/11/16 3,200 3,240 3,060 3,060 524,400
2022/11/15 3,235 3,280 3,120 3,255 607,200
2022/11/14 3,005 3,195 2,935 3,150 698,400
2022/11/11 3,070 3,115 2,922 2,968 969,800
2022/11/10 3,310 3,425 2,950 3,010 3,009,800
2022/11/09 3,200 3,255 3,150 3,255 1,352,200
2022/11/08 2,718 2,770 2,656 2,751 458,700
2022/11/07 2,667 2,708 2,604 2,704 284,300
2022/11/04 2,604 2,656 2,588 2,627 225,900
2022/11/02 2,701 2,717 2,623 2,654 345,600
2022/11/01 2,713 2,763 2,645 2,737 321,400
2022/10/31 2,830 2,867 2,683 2,704 494,300
2022/10/28 2,697 2,808 2,642 2,800 572,800
2022/10/27 2,708 2,774 2,661 2,734 453,100
2022/10/26 2,743 2,743 2,640 2,693 628,200
2022/10/25 2,625 2,725 2,609 2,725 601,000
2022/10/24 2,535 2,652 2,465 2,609 820,200
2022/10/21 2,359 2,545 2,359 2,503 1,177,100
2022/10/20 2,677 2,677 2,250 2,346 2,276,700
2022/10/19 2,803 2,855 2,721 2,732 406,400
2022/10/18 2,770 2,864 2,720 2,829 787,100
2022/10/17 2,516 2,696 2,516 2,694 539,900
2022/10/14 2,496 2,539 2,466 2,496 197,000
2022/10/13 2,444 2,493 2,422 2,428 120,200
2022/10/12 2,466 2,489 2,418 2,448 142,800
2022/10/11 2,500 2,536 2,446 2,496 134,200
2022/10/07 2,430 2,561 2,430 2,519 218,800
2022/10/06 2,439 2,495 2,439 2,480 129,100
2022/10/05 2,475 2,511 2,412 2,439 196,000
2022/10/04 2,346 2,452 2,325 2,428 307,900
2022/10/03 2,310 2,315 2,183 2,296 292,500
2022/09/30 2,408 2,423 2,290 2,332 309,900
2022/09/29 2,397 2,527 2,390 2,458 359,000
2022/09/28 2,387 2,400 2,309 2,341 170,600
2022/09/27 2,442 2,449 2,364 2,396 178,500
2022/09/26 2,360 2,446 2,332 2,405 158,200
2022/09/22 2,410 2,439 2,322 2,402 190,200
2022/09/21 2,500 2,549 2,371 2,417 351,400
2022/09/20 2,469 2,587 2,424 2,524 360,600
2022/09/16 2,453 2,508 2,401 2,459 262,500
2022/09/15 2,451 2,510 2,418 2,466 188,800
2022/09/14 2,352 2,487 2,335 2,446 302,900
2022/09/13 2,430 2,544 2,420 2,465 334,100
2022/09/12 2,386 2,413 2,315 2,402 215,500
2022/09/09 2,315 2,366 2,306 2,356 228,200
2022/09/08 2,275 2,347 2,265 2,323 288,600
2022/09/07 2,218 2,243 2,181 2,219 230,700
2022/09/06 2,282 2,348 2,212 2,230 332,100
2022/09/05 2,188 2,317 2,171 2,317 249,800
2022/09/02 2,261 2,295 2,183 2,189 380,300
2022/09/01 2,275 2,279 2,147 2,213 571,700
2022/08/31 2,338 2,355 2,299 2,323 224,800
2022/08/30 2,433 2,454 2,354 2,362 141,600
2022/08/29 2,379 2,424 2,369 2,398 185,600
2022/08/26 2,490 2,509 2,421 2,479 153,700
2022/08/25 2,468 2,491 2,431 2,478 149,100
2022/08/24 2,501 2,526 2,433 2,446 171,300
2022/08/23 2,539 2,544 2,487 2,502 161,500
2022/08/22 2,512 2,571 2,475 2,526 229,600
2022/08/19 2,620 2,621 2,542 2,562 340,000
2022/08/18 2,669 2,673 2,617 2,645 211,500
2022/08/17 2,712 2,719 2,610 2,667 556,200
2022/08/16 2,600 2,720 2,565 2,712 591,600
2022/08/15 2,376 2,724 2,376 2,660 1,368,000
2022/08/12 2,269 2,364 2,225 2,339 780,000
2022/08/10 2,279 2,281 2,157 2,190 512,600
2022/08/09 2,081 2,312 2,081 2,293 1,352,200
2022/08/08 2,011 2,140 1,996 2,081 1,009,400
2022/08/05 2,250 2,272 2,048 2,048 2,297,300
2022/08/04 2,575 2,590 2,523 2,548 305,300
2022/08/03 2,535 2,549 2,491 2,520 338,100
2022/08/02 2,535 2,543 2,480 2,516 251,700
2022/08/01 2,597 2,599 2,503 2,510 303,600
2022/07/29 2,478 2,618 2,478 2,565 403,100
2022/07/28 2,490 2,554 2,471 2,486 400,500
2022/07/27 2,461 2,491 2,421 2,427 264,400
2022/07/26 2,493 2,511 2,445 2,511 180,200
2022/07/25 2,508 2,564 2,474 2,497 302,500
2022/07/22 2,512 2,582 2,480 2,558 521,600
2022/07/21 2,402 2,496 2,392 2,479 443,500
2022/07/20 2,426 2,436 2,344 2,385 291,100
2022/07/19 2,345 2,411 2,305 2,387 325,000
2022/07/15 2,355 2,367 2,304 2,326 358,800
2022/07/14 2,355 2,413 2,292 2,401 359,600
2022/07/13 2,315 2,351 2,268 2,342 301,700
2022/07/12 2,377 2,412 2,336 2,344 332,800
2022/07/11 2,431 2,512 2,398 2,414 565,600
2022/07/08 2,335 2,417 2,299 2,360 693,600
2022/07/07 2,310 2,323 2,214 2,220 276,600
2022/07/06 2,301 2,394 2,284 2,303 426,800
2022/07/05 2,248 2,290 2,223 2,284 302,500
2022/07/04 2,265 2,295 2,191 2,223 343,200
2022/07/01 2,325 2,347 2,188 2,228 691,600
2022/06/30 2,385 2,493 2,351 2,367 686,200
2022/06/29 2,341 2,396 2,290 2,395 515,800
2022/06/28 2,330 2,386 2,286 2,378 450,800
2022/06/27 2,361 2,398 2,282 2,336 608,500
2022/06/24 2,204 2,326 2,201 2,321 773,300
2022/06/23 2,158 2,228 2,123 2,154 492,800
2022/06/22 2,155 2,222 2,113 2,184 795,000
2022/06/21 2,050 2,188 2,001 2,155 897,500
2022/06/20 1,995 2,124 1,935 2,000 1,398,400
2022/06/17 1,970 2,020 1,909 1,910 499,400
2022/06/16 2,026 2,112 2,006 2,048 636,300
2022/06/15 2,024 2,057 1,933 1,959 372,600
2022/06/14 1,980 2,042 1,947 2,030 413,100
2022/06/13 2,036 2,108 1,988 2,041 696,400
2022/06/10 2,158 2,212 2,111 2,133 765,800
2022/06/09 2,037 2,200 2,036 2,179 1,424,900
2022/06/08 1,999 2,017 1,960 1,985 864,200
2022/06/07 1,912 2,008 1,876 1,991 883,600
2022/06/06 1,897 1,954 1,862 1,904 509,300
2022/06/03 1,861 1,937 1,840 1,926 742,500
2022/06/02 1,819 1,867 1,766 1,821 590,700
2022/06/01 1,799 1,827 1,760 1,820 409,800
2022/05/31 1,811 1,827 1,754 1,780 318,900
2022/05/30 1,819 1,856 1,788 1,808 420,400
2022/05/27 1,786 1,818 1,756 1,818 368,900
2022/05/26 1,730 1,785 1,709 1,754 379,500
2022/05/25 1,763 1,789 1,692 1,721 676,500
2022/05/24 1,790 1,858 1,781 1,788 669,900
2022/05/23 1,747 1,799 1,719 1,788 419,700
2022/05/20 1,754 1,769 1,713 1,736 505,700
2022/05/19 1,711 1,787 1,711 1,749 895,700
2022/05/18 1,773 1,826 1,705 1,791 1,250,800
2022/05/17 1,793 1,811 1,717 1,751 1,011,000
2022/05/16 1,870 1,877 1,761 1,825 1,351,500
2022/05/13 1,742 1,894 1,741 1,868 1,951,500
2022/05/12 1,690 1,795 1,619 1,776 5,194,300
2022/05/11 1,675 1,675 1,533 1,675 3,171,800
2022/05/10 1,421 1,460 1,340 1,375 2,549,200
2022/05/09 1,675 1,740 1,335 1,449 4,534,100
2022/05/06 1,752 1,773 1,686 1,709 956,100
2022/05/02 1,755 1,810 1,750 1,772 950,100
2022/04/28 1,820 1,912 1,767 1,812 2,117,500
2022/04/27 1,830 1,875 1,569 1,804 5,271,400
2022/04/26 1,877 1,914 1,826 1,899 1,005,500
2022/04/25 1,823 1,903 1,800 1,861 1,656,800
2022/04/22 1,893 1,950 1,811 1,903 2,647,700
2022/04/21 2,061 2,074 1,880 1,933 3,943,600
2022/04/20 2,221 2,222 2,080 2,101 2,094,800
2022/04/19 2,143 2,223 2,095 2,200 2,020,100
2022/04/18 2,150 2,198 2,114 2,143 1,147,700
2022/04/15 2,040 2,173 2,023 2,120 1,394,000
2022/04/14 2,103 2,124 2,006 2,072 817,100
2022/04/13 2,012 2,110 1,959 2,084 1,261,800
2022/04/12 2,167 2,236 1,952 2,015 2,641,200
2022/04/11 2,320 2,425 2,059 2,209 3,812,900
2022/04/08 2,240 2,377 2,240 2,364 1,363,600
2022/04/07 2,217 2,282 2,151 2,222 831,100
2022/04/06 2,190 2,279 2,168 2,254 826,700
2022/04/05 2,146 2,225 2,120 2,211 1,004,300
2022/04/04 2,285 2,335 2,073 2,153 1,915,900
2022/04/01 2,296 2,390 2,185 2,350 1,932,200
2022/03/31 2,175 2,471 2,154 2,346 3,838,200
2022/03/30 2,111 2,208 2,071 2,203 1,222,700
2022/03/29 2,091 2,138 2,046 2,084 1,654,600
2022/03/28 2,010 2,118 1,970 2,091 1,664,400
2022/03/25 2,046 2,140 2,002 2,045 3,337,400
2022/03/24 1,807 2,054 1,783 2,000 2,616,700
2022/03/23 1,800 1,845 1,790 1,823 716,700
2022/03/22 1,706 1,850 1,676 1,818 929,900
2022/03/18 1,608 1,675 1,601 1,668 216,900
2022/03/17 1,616 1,655 1,587 1,601 307,700
2022/03/16 1,440 1,541 1,408 1,525 491,500
2022/03/15 1,306 1,403 1,306 1,389 320,400
2022/03/14 1,301 1,345 1,292 1,323 112,900
2022/03/11 1,314 1,341 1,277 1,299 125,900
2022/03/10 1,331 1,383 1,331 1,347 181,400
2022/03/09 1,333 1,352 1,280 1,280 237,600
2022/03/08 1,320 1,346 1,273 1,282 347,900
2022/03/07 1,404 1,415 1,331 1,350 255,400
2022/03/04 1,470 1,476 1,424 1,456 115,400
2022/03/03 1,574 1,582 1,498 1,506 94,700
2022/03/02 1,537 1,586 1,523 1,542 138,300
2022/03/01 1,545 1,599 1,537 1,586 190,800
2022/02/28 1,489 1,529 1,444 1,529 125,500
2022/02/25 1,450 1,510 1,448 1,493 179,600
2022/02/24 1,403 1,444 1,379 1,409 195,000
2022/02/22 1,434 1,478 1,410 1,433 205,600
2022/02/21 1,469 1,476 1,416 1,462 178,200
2022/02/18 1,465 1,529 1,458 1,509 265,400
2022/02/17 1,556 1,565 1,480 1,500 224,000
2022/02/16 1,590 1,631 1,547 1,556 144,000
2022/02/15 1,566 1,594 1,538 1,546 171,300
2022/02/14 1,619 1,655 1,578 1,578 263,400
2022/02/10 1,635 1,700 1,607 1,681 353,100
2022/02/09 1,503 1,669 1,502 1,604 722,700
2022/02/08 1,810 1,875 1,753 1,823 199,100
2022/02/07 1,848 1,851 1,780 1,827 137,200
2022/02/04 1,843 1,858 1,802 1,847 125,200
2022/02/03 1,877 1,885 1,825 1,847 156,700
2022/02/02 1,860 1,943 1,851 1,935 176,400
2022/02/01 1,872 1,924 1,824 1,841 227,100
2022/01/31 1,730 1,818 1,726 1,800 208,400
2022/01/28 1,731 1,760 1,684 1,712 182,100
2022/01/27 1,876 1,892 1,707 1,735 176,700
2022/01/26 1,840 1,868 1,825 1,836 101,100
2022/01/25 1,925 1,938 1,820 1,845 104,000
2022/01/24 1,921 1,939 1,886 1,921 115,300
2022/01/21 1,916 1,951 1,883 1,945 123,100
2022/01/20 1,911 1,977 1,890 1,971 187,200
2022/01/19 1,986 1,995 1,911 1,918 142,300
2022/01/18 1,977 2,046 1,977 2,021 173,800
2022/01/17 2,028 2,065 1,992 2,001 175,800
2022/01/14 2,117 2,130 2,051 2,078 146,000
2022/01/13 2,255 2,260 2,177 2,177 113,000
2022/01/12 2,279 2,328 2,278 2,297 140,000
2022/01/11 2,217 2,289 2,160 2,267 128,700
2022/01/07 2,214 2,273 2,154 2,206 197,500
2022/01/06 2,215 2,255 2,190 2,198 235,800
2022/01/05 2,343 2,345 2,256 2,279 228,200
2022/01/04 2,489 2,500 2,385 2,393 192,500

このページの先頭へ