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
2023/12/29 1,427 1,459 1,416 1,451 200,600
2023/12/28 1,430 1,438 1,412 1,438 106,900
2023/12/27 1,387 1,431 1,380 1,431 232,400
2023/12/26 1,390 1,415 1,375 1,387 241,000
2023/12/25 1,412 1,423 1,374 1,375 116,800
2023/12/22 1,403 1,415 1,386 1,402 129,200
2023/12/21 1,390 1,419 1,388 1,410 131,300
2023/12/20 1,405 1,442 1,402 1,406 181,700
2023/12/19 1,367 1,401 1,365 1,392 160,400
2023/12/18 1,390 1,390 1,364 1,376 126,600
2023/12/15 1,355 1,397 1,338 1,396 227,800
2023/12/14 1,404 1,412 1,356 1,360 184,600
2023/12/13 1,365 1,406 1,345 1,400 149,100
2023/12/12 1,369 1,380 1,329 1,354 183,800
2023/12/11 1,363 1,386 1,352 1,365 145,900
2023/12/08 1,364 1,389 1,358 1,359 208,100
2023/12/07 1,402 1,411 1,386 1,394 120,700
2023/12/06 1,413 1,425 1,401 1,423 142,000
2023/12/05 1,475 1,480 1,412 1,412 184,200
2023/12/04 1,463 1,481 1,432 1,475 185,000
2023/12/01 1,499 1,499 1,446 1,449 220,300
2023/11/30 1,510 1,515 1,485 1,495 119,900
2023/11/29 1,501 1,513 1,464 1,480 171,900
2023/11/28 1,519 1,566 1,498 1,502 292,200
2023/11/27 1,516 1,519 1,473 1,508 221,600
2023/11/24 1,530 1,540 1,508 1,535 159,700
2023/11/22 1,530 1,530 1,485 1,504 206,500
2023/11/21 1,515 1,527 1,487 1,526 180,800
2023/11/20 1,426 1,538 1,426 1,504 337,300
2023/11/17 1,431 1,435 1,399 1,426 213,300
2023/11/16 1,411 1,447 1,398 1,438 209,400
2023/11/15 1,379 1,446 1,375 1,424 571,600
2023/11/14 1,393 1,399 1,298 1,319 537,700
2023/11/13 1,461 1,490 1,393 1,393 341,300
2023/11/10 1,446 1,479 1,424 1,468 340,000
2023/11/09 1,581 1,606 1,514 1,516 392,400
2023/11/08 1,480 1,617 1,475 1,595 900,600
2023/11/07 1,555 1,576 1,532 1,546 368,900
2023/11/06 1,495 1,538 1,485 1,527 274,100
2023/11/02 1,450 1,472 1,440 1,465 147,100
2023/11/01 1,435 1,439 1,409 1,432 133,300
2023/10/31 1,416 1,424 1,383 1,412 143,800
2023/10/30 1,430 1,437 1,400 1,415 154,400
2023/10/27 1,381 1,436 1,381 1,434 167,400
2023/10/26 1,391 1,411 1,380 1,381 149,900
2023/10/25 1,460 1,467 1,424 1,424 97,500
2023/10/24 1,412 1,450 1,374 1,446 229,900
2023/10/23 1,440 1,457 1,407 1,407 230,000
2023/10/20 1,477 1,480 1,431 1,463 247,600
2023/10/19 1,512 1,520 1,495 1,495 104,900
2023/10/18 1,544 1,554 1,512 1,538 127,900
2023/10/17 1,508 1,567 1,508 1,544 162,800
2023/10/16 1,529 1,533 1,471 1,489 212,900
2023/10/13 1,591 1,596 1,541 1,541 128,300
2023/10/12 1,580 1,608 1,573 1,606 85,700
2023/10/11 1,573 1,601 1,560 1,584 118,700
2023/10/10 1,545 1,591 1,540 1,564 109,000
2023/10/06 1,541 1,550 1,512 1,537 107,000
2023/10/05 1,543 1,560 1,528 1,548 183,900
2023/10/04 1,554 1,577 1,528 1,543 267,900
2023/10/03 1,610 1,617 1,581 1,593 135,100
2023/10/02 1,668 1,679 1,626 1,628 156,400
2023/09/29 1,654 1,660 1,623 1,656 152,100
2023/09/28 1,621 1,661 1,608 1,630 154,700
2023/09/27 1,625 1,663 1,618 1,646 148,400
2023/09/26 1,670 1,678 1,632 1,641 189,400
2023/09/25 1,631 1,670 1,600 1,669 222,500
2023/09/22 1,528 1,664 1,523 1,619 629,100
2023/09/21 1,565 1,572 1,530 1,530 212,400
2023/09/20 1,600 1,600 1,566 1,566 164,300
2023/09/19 1,580 1,600 1,562 1,600 228,900
2023/09/15 1,612 1,618 1,591 1,599 266,200
2023/09/14 1,604 1,630 1,604 1,614 176,900
2023/09/13 1,601 1,625 1,601 1,607 162,500
2023/09/12 1,658 1,666 1,608 1,612 196,400
2023/09/11 1,633 1,658 1,629 1,648 112,300
2023/09/08 1,625 1,660 1,621 1,643 143,600
2023/09/07 1,666 1,673 1,632 1,648 283,000
2023/09/06 1,698 1,710 1,677 1,677 157,100
2023/09/05 1,680 1,703 1,674 1,703 139,600
2023/09/04 1,710 1,741 1,690 1,690 296,700
2023/09/01 1,696 1,713 1,688 1,698 194,700
2023/08/31 1,685 1,704 1,674 1,696 259,200
2023/08/30 1,699 1,704 1,652 1,679 290,800
2023/08/29 1,661 1,692 1,654 1,687 211,100
2023/08/28 1,685 1,707 1,669 1,669 316,700
2023/08/25 1,633 1,710 1,621 1,692 870,000
2023/08/24 1,579 1,610 1,554 1,604 320,500
2023/08/23 1,543 1,565 1,537 1,550 389,200
2023/08/22 1,598 1,609 1,563 1,568 382,900
2023/08/21 1,550 1,608 1,550 1,598 304,300
2023/08/18 1,579 1,587 1,548 1,570 602,600
2023/08/17 1,550 1,627 1,540 1,617 643,000
2023/08/16 1,666 1,671 1,588 1,588 987,500
2023/08/15 1,756 1,758 1,697 1,702 590,500
2023/08/14 1,769 1,778 1,698 1,761 682,600
2023/08/10 1,672 1,790 1,638 1,767 1,161,100
2023/08/09 1,788 1,798 1,665 1,695 1,884,400
2023/08/08 2,000 2,039 1,981 2,032 427,300
2023/08/07 1,931 1,990 1,920 1,989 272,900
2023/08/04 1,909 1,943 1,902 1,939 93,400
2023/08/03 1,885 1,945 1,885 1,919 163,600
2023/08/02 1,876 1,925 1,871 1,906 183,600
2023/08/01 1,940 1,946 1,896 1,909 206,900
2023/07/31 2,009 2,011 1,927 1,944 207,500
2023/07/28 1,957 2,010 1,948 1,982 168,800
2023/07/27 1,952 1,988 1,940 1,988 81,800
2023/07/26 1,933 1,954 1,915 1,946 108,700
2023/07/25 1,970 1,973 1,933 1,946 186,000
2023/07/24 2,010 2,025 1,972 1,972 160,800
2023/07/21 2,042 2,042 2,009 2,009 107,500
2023/07/20 2,055 2,070 2,023 2,045 109,300
2023/07/19 2,070 2,074 2,025 2,051 180,200
2023/07/18 2,041 2,042 2,003 2,032 157,100
2023/07/14 2,060 2,074 2,013 2,048 123,400
2023/07/13 1,986 2,050 1,986 2,050 198,100
2023/07/12 1,995 2,018 1,983 1,992 197,500
2023/07/11 1,995 2,025 1,985 1,986 114,200
2023/07/10 1,993 2,020 1,975 1,989 165,800
2023/07/07 1,958 2,031 1,951 2,003 183,100
2023/07/06 1,978 2,009 1,961 2,000 201,800
2023/07/05 2,025 2,033 1,986 1,997 336,800
2023/07/04 2,021 2,056 2,002 2,043 256,800
2023/07/03 1,991 2,041 1,982 2,014 246,000
2023/06/30 2,011 2,015 1,963 1,988 220,000
2023/06/29 2,036 2,057 2,013 2,024 205,600
2023/06/28 2,012 2,034 1,977 2,028 276,000
2023/06/27 1,990 1,995 1,912 1,972 361,400
2023/06/26 1,968 2,060 1,961 2,027 524,700
2023/06/23 2,012 2,108 1,941 1,965 786,900
2023/06/22 1,974 2,007 1,943 1,972 295,000
2023/06/21 1,974 1,995 1,942 1,991 343,200
2023/06/20 1,925 2,013 1,903 2,001 613,300
2023/06/19 1,897 1,937 1,873 1,903 534,700
2023/06/16 1,838 1,863 1,815 1,857 311,600
2023/06/15 1,789 1,810 1,763 1,798 196,100
2023/06/14 1,821 1,824 1,791 1,796 234,000
2023/06/13 1,870 1,870 1,808 1,821 177,400
2023/06/12 1,810 1,852 1,805 1,849 257,500
2023/06/09 1,856 1,856 1,789 1,801 280,900
2023/06/08 1,861 1,872 1,815 1,825 234,500
2023/06/07 1,946 1,958 1,864 1,888 282,100
2023/06/06 1,979 1,987 1,895 1,906 334,700
2023/06/05 1,979 2,020 1,960 1,990 419,800
2023/06/02 1,901 1,971 1,886 1,939 244,300
2023/06/01 1,894 1,922 1,880 1,895 161,900
2023/05/31 1,937 1,950 1,888 1,915 225,200
2023/05/30 1,880 1,954 1,864 1,947 311,300
2023/05/29 1,834 1,884 1,823 1,882 244,300
2023/05/26 1,769 1,820 1,766 1,796 247,700
2023/05/25 1,800 1,822 1,753 1,753 258,000
2023/05/24 1,830 1,854 1,810 1,811 226,400
2023/05/23 1,936 1,946 1,860 1,860 196,800
2023/05/22 1,895 1,928 1,878 1,904 201,800
2023/05/19 1,864 1,879 1,831 1,878 181,100
2023/05/18 1,897 1,916 1,851 1,851 221,900
2023/05/17 1,933 1,947 1,886 1,890 306,800
2023/05/16 1,970 2,008 1,943 1,943 249,900
2023/05/15 2,015 2,032 1,958 1,964 305,200
2023/05/12 1,942 1,995 1,922 1,995 331,600
2023/05/11 1,930 2,015 1,924 1,952 567,900
2023/05/10 1,987 2,009 1,906 1,929 952,500
2023/05/09 2,125 2,171 2,112 2,148 616,600
2023/05/08 2,052 2,124 2,051 2,116 613,800
2023/05/02 1,922 2,053 1,916 2,046 653,300
2023/05/01 1,912 1,929 1,853 1,922 464,000
2023/04/28 1,912 1,919 1,856 1,893 287,300
2023/04/27 1,880 1,911 1,865 1,872 510,200
2023/04/26 1,918 1,922 1,872 1,883 373,400
2023/04/25 1,928 1,965 1,923 1,958 169,100
2023/04/24 1,929 1,951 1,915 1,920 118,100
2023/04/21 1,935 1,952 1,923 1,930 127,200
2023/04/20 1,946 1,988 1,931 1,950 108,000
2023/04/19 1,977 1,982 1,942 1,963 122,700
2023/04/18 1,971 2,012 1,964 1,983 165,500
2023/04/17 1,985 1,991 1,932 1,971 209,000
2023/04/14 1,980 2,002 1,948 1,992 199,100
2023/04/13 1,922 1,969 1,885 1,961 351,600
2023/04/12 1,926 1,962 1,917 1,953 227,700
2023/04/11 1,950 1,957 1,912 1,917 268,600
2023/04/10 1,914 1,964 1,907 1,910 328,200
2023/04/07 1,940 1,965 1,896 1,933 316,600
2023/04/06 1,954 1,969 1,918 1,923 267,600
2023/04/05 2,010 2,035 1,985 1,987 212,600
2023/04/04 2,065 2,065 2,021 2,044 149,800
2023/04/03 2,104 2,128 2,064 2,080 125,500
2023/03/31 2,118 2,130 2,073 2,081 128,300
2023/03/30 2,093 2,123 2,074 2,086 116,900
2023/03/29 2,036 2,074 2,026 2,074 185,500
2023/03/28 2,072 2,073 2,038 2,054 112,100
2023/03/27 2,102 2,125 2,068 2,082 124,900
2023/03/24 2,128 2,134 2,074 2,111 133,200
2023/03/23 2,112 2,140 2,090 2,116 159,900
2023/03/22 2,172 2,199 2,152 2,171 185,800
2023/03/20 2,207 2,215 2,097 2,097 305,200
2023/03/17 2,147 2,212 2,135 2,206 310,900
2023/03/16 2,095 2,120 2,063 2,108 388,100
2023/03/15 2,169 2,240 2,161 2,186 560,600
2023/03/14 2,220 2,233 2,092 2,121 876,200
2023/03/13 2,332 2,384 2,255 2,266 621,200
2023/03/10 2,420 2,469 2,406 2,411 344,600
2023/03/09 2,537 2,558 2,370 2,470 778,200
2023/03/08 2,488 2,590 2,482 2,543 449,700
2023/03/07 2,425 2,562 2,420 2,538 529,800
2023/03/06 2,500 2,515 2,447 2,455 248,600
2023/03/03 2,433 2,478 2,424 2,460 264,400
2023/03/02 2,453 2,467 2,401 2,444 236,600
2023/03/01 2,390 2,453 2,369 2,453 274,900
2023/02/28 2,375 2,420 2,349 2,395 279,800
2023/02/27 2,308 2,375 2,283 2,360 196,100
2023/02/24 2,315 2,364 2,302 2,323 239,400
2023/02/22 2,355 2,387 2,302 2,316 369,900
2023/02/21 2,500 2,525 2,398 2,399 430,100
2023/02/20 2,388 2,514 2,350 2,503 516,300
2023/02/17 2,441 2,487 2,410 2,417 376,700
2023/02/16 2,535 2,547 2,463 2,490 619,300
2023/02/15 2,430 2,507 2,401 2,505 637,100
2023/02/14 2,292 2,466 2,281 2,455 771,100
2023/02/13 2,200 2,330 2,165 2,316 558,600
2023/02/10 2,263 2,345 2,220 2,244 850,300
2023/02/09 2,268 2,414 2,135 2,263 3,541,900
2023/02/08 2,111 2,120 2,067 2,110 460,200
2023/02/07 2,065 2,139 2,053 2,124 297,700
2023/02/06 2,087 2,106 2,060 2,079 174,500
2023/02/03 2,127 2,146 2,073 2,073 256,700
2023/02/02 2,157 2,167 2,101 2,109 309,800
2023/02/01 2,075 2,130 2,071 2,126 317,700
2023/01/31 2,031 2,124 2,001 2,093 739,600
2023/01/30 2,021 2,055 2,015 2,030 259,500
2023/01/27 2,002 2,023 1,968 2,016 294,400
2023/01/26 1,932 1,998 1,932 1,962 344,600
2023/01/25 1,924 1,946 1,904 1,927 205,200
2023/01/24 2,000 2,024 1,933 1,935 342,900
2023/01/23 1,938 1,982 1,927 1,960 414,000
2023/01/20 1,893 1,907 1,831 1,898 557,500
2023/01/19 1,920 1,943 1,866 1,912 654,900
2023/01/18 1,961 2,019 1,930 1,996 289,700
2023/01/17 1,950 1,973 1,947 1,966 198,300
2023/01/16 1,960 1,988 1,939 1,941 236,600
2023/01/13 2,001 2,030 1,976 1,977 326,900
2023/01/12 2,063 2,072 1,975 2,020 540,600
2023/01/11 1,974 2,039 1,952 2,027 699,000
2023/01/10 1,909 1,927 1,884 1,911 392,800
2023/01/06 1,867 1,901 1,846 1,869 388,900
2023/01/05 1,910 1,927 1,865 1,877 461,200
2023/01/04 1,940 1,951 1,875 1,887 410,200

このページの先頭へ