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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 |
| 2024/04/25 | 2,110 | 2,138 | 2,071 | 2,078 | 184,000 |
| 2024/04/24 | 2,213 | 2,220 | 2,135 | 2,135 | 221,400 |
| 2024/04/23 | 2,172 | 2,294 | 2,172 | 2,244 | 196,700 |
| 2024/04/22 | 2,144 | 2,183 | 2,142 | 2,168 | 115,200 |
| 2024/04/19 | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 |
| 2024/04/18 | 2,142 | 2,211 | 2,139 | 2,196 | 112,900 |
| 2024/04/17 | 2,160 | 2,199 | 2,132 | 2,156 | 129,900 |
| 2024/04/16 | 2,217 | 2,243 | 2,178 | 2,178 | 138,200 |
| 2024/04/15 | 2,174 | 2,260 | 2,174 | 2,249 | 152,700 |
| 2024/04/12 | 2,169 | 2,213 | 2,155 | 2,192 | 111,100 |
| 2024/04/11 | 2,140 | 2,192 | 2,140 | 2,171 | 110,600 |
| 2024/04/10 | 2,170 | 2,213 | 2,131 | 2,146 | 186,800 |
| 2024/04/09 | 2,199 | 2,225 | 2,151 | 2,154 | 120,400 |
| 2024/04/08 | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 |
| 2024/04/05 | 2,175 | 2,229 | 2,142 | 2,143 | 255,900 |
| 2024/04/04 | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 |
| 2024/04/03 | 2,101 | 2,132 | 2,041 | 2,100 | 259,700 |
| 2024/04/02 | 2,036 | 2,112 | 2,029 | 2,112 | 214,500 |
| 2024/04/01 | 2,095 | 2,101 | 2,008 | 2,024 | 280,100 |
| 2024/03/29 | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 |
| 2024/03/28 | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 |
| 2024/03/27 | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 |
| 2024/03/26 | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 |
| 2024/03/25 | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 |
| 2024/03/22 | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 |
| 2024/03/21 | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 |
| 2024/03/19 | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 |
| 2024/03/18 | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 |
| 2024/03/15 | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 |
| 2024/03/14 | 1,922 | 1,959 | 1,904 | 1,956 | 172,000 |
| 2024/03/13 | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 |
| 2024/03/12 | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 |
| 2024/03/11 | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 |
| 2024/03/08 | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 |
| 2024/03/07 | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 |
| 2024/03/06 | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 |
| 2024/03/05 | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 |
| 2024/03/04 | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 |
| 2024/03/01 | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 |
| 2024/02/29 | 1,815 | 1,875 | 1,788 | 1,871 | 396,100 |
| 2024/02/28 | 1,798 | 1,825 | 1,777 | 1,821 | 270,200 |
| 2024/02/27 | 1,790 | 1,804 | 1,745 | 1,789 | 256,000 |
| 2024/02/26 | 1,762 | 1,809 | 1,723 | 1,796 | 619,400 |
| 2024/02/22 | 1,615 | 1,758 | 1,605 | 1,749 | 899,900 |
| 2024/02/21 | 1,470 | 1,674 | 1,470 | 1,651 | 1,399,300 |
| 2024/02/20 | 1,416 | 1,432 | 1,353 | 1,413 | 281,900 |
| 2024/02/19 | 1,354 | 1,402 | 1,311 | 1,397 | 236,800 |
| 2024/02/16 | 1,441 | 1,442 | 1,367 | 1,368 | 384,300 |
| 2024/02/15 | 1,294 | 1,505 | 1,294 | 1,457 | 1,210,800 |
| 2024/02/14 | 1,256 | 1,266 | 1,170 | 1,255 | 597,100 |
| 2024/02/13 | 1,272 | 1,330 | 1,260 | 1,302 | 552,600 |
| 2024/02/09 | 1,290 | 1,347 | 1,239 | 1,242 | 856,000 |
| 2024/02/08 | 1,443 | 1,454 | 1,422 | 1,435 | 173,900 |
| 2024/02/07 | 1,448 | 1,450 | 1,427 | 1,444 | 109,300 |
| 2024/02/06 | 1,461 | 1,466 | 1,435 | 1,456 | 110,100 |
| 2024/02/05 | 1,470 | 1,473 | 1,454 | 1,468 | 131,900 |
| 2024/02/02 | 1,500 | 1,517 | 1,469 | 1,469 | 190,900 |
| 2024/02/01 | 1,487 | 1,511 | 1,487 | 1,509 | 130,000 |
| 2024/01/31 | 1,505 | 1,511 | 1,469 | 1,511 | 155,100 |
| 2024/01/30 | 1,510 | 1,517 | 1,505 | 1,510 | 148,900 |
| 2024/01/29 | 1,530 | 1,530 | 1,490 | 1,515 | 175,300 |
| 2024/01/26 | 1,515 | 1,534 | 1,500 | 1,512 | 155,600 |
| 2024/01/25 | 1,489 | 1,520 | 1,487 | 1,507 | 93,300 |
| 2024/01/24 | 1,551 | 1,551 | 1,490 | 1,505 | 323,900 |
| 2024/01/23 | 1,515 | 1,586 | 1,502 | 1,558 | 675,200 |
| 2024/01/22 | 1,394 | 1,486 | 1,385 | 1,485 | 434,000 |
| 2024/01/19 | 1,310 | 1,384 | 1,310 | 1,373 | 312,800 |
| 2024/01/18 | 1,330 | 1,340 | 1,308 | 1,309 | 233,100 |
| 2024/01/17 | 1,386 | 1,403 | 1,339 | 1,339 | 327,200 |
| 2024/01/16 | 1,414 | 1,436 | 1,374 | 1,374 | 228,100 |
| 2024/01/15 | 1,415 | 1,415 | 1,373 | 1,402 | 215,100 |
| 2024/01/12 | 1,400 | 1,421 | 1,381 | 1,407 | 276,600 |
| 2024/01/11 | 1,417 | 1,421 | 1,397 | 1,397 | 147,900 |
| 2024/01/10 | 1,430 | 1,430 | 1,396 | 1,397 | 163,200 |
| 2024/01/09 | 1,399 | 1,433 | 1,399 | 1,422 | 192,200 |
| 2024/01/05 | 1,421 | 1,426 | 1,394 | 1,396 | 180,000 |
| 2024/01/04 | 1,411 | 1,434 | 1,390 | 1,432 | 130,400 |