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

ビジネス・ワンホールディングス(4827)の株価時系列情報

ビジネス・ワンホールディングス(4827)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
2011/12/30 12,700 12,700 12,700 12,700 17
2011/12/26 16,000 16,000 16,000 16,000 17
2011/12/22 10,980 13,000 10,980 13,000 34
2011/12/21 10,200 10,900 10,000 10,800 37
2011/12/05 12,000 12,000 12,000 12,000 10
2011/12/02 12,000 12,000 12,000 12,000 1
2011/11/30 0 0 0 13,000 0
2011/11/29 0 0 0 13,000 0
2011/11/28 0 0 0 13,000 0
2011/11/25 0 0 0 13,000 0
2011/11/24 0 0 0 13,000 0
2011/11/22 0 0 0 13,000 0
2011/11/21 0 0 0 13,000 0
2011/11/18 0 0 0 13,000 0
2011/11/17 0 0 0 13,000 0
2011/11/16 0 0 0 13,000 0
2011/11/15 0 0 0 13,000 0
2011/11/14 0 0 0 13,000 0
2011/11/11 0 0 0 13,000 0
2011/11/10 13,000 13,000 13,000 13,000 1
2011/11/09 0 0 0 13,000 0
2011/11/08 0 0 0 13,000 0
2011/11/07 0 0 0 13,000 0
2011/11/04 0 0 0 13,000 0
2011/11/02 13,000 13,000 13,000 13,000 1
2011/11/01 0 0 0 13,000 0
2011/10/31 0 0 0 13,000 0
2011/10/28 0 0 0 13,000 0
2011/10/27 0 0 0 13,000 0
2011/10/26 0 0 0 13,000 0
2011/10/25 0 0 0 13,000 0
2011/10/24 13,000 13,000 13,000 13,000 3
2011/10/21 0 0 0 13,000 0
2011/10/20 0 0 0 13,000 0
2011/10/19 0 0 0 13,000 0
2011/10/18 0 0 0 13,000 0
2011/10/17 0 0 0 13,000 0
2011/10/14 0 0 0 13,000 0
2011/10/13 13,000 13,000 13,000 13,000 655
2011/10/12 0 0 0 13,000 0
2011/10/11 0 0 0 13,000 0
2011/10/07 0 0 0 13,000 0
2011/10/06 11,900 13,000 11,900 13,000 94
2011/10/05 0 0 0 12,800 0
2011/10/04 0 0 0 12,800 0
2011/10/03 0 0 0 12,800 0
2011/09/30 0 0 0 12,800 0
2011/09/29 0 0 0 12,800 0
2011/09/28 0 0 0 12,800 0
2011/09/27 0 0 0 12,800 0
2011/09/26 12,800 12,800 12,800 12,800 2
2011/09/22 0 0 0 12,500 0
2011/09/21 0 0 0 12,500 0
2011/09/20 0 0 0 12,500 0
2011/09/16 0 0 0 12,500 0
2011/09/15 0 0 0 12,500 0
2011/09/14 12,500 12,500 12,500 12,500 1
2011/09/13 0 0 0 10,750 0
2011/09/12 0 0 0 10,750 0
2011/09/09 0 0 0 10,750 0
2011/09/08 0 0 0 10,750 0
2011/09/07 0 0 0 10,750 0
2011/09/06 0 0 0 10,750 0
2011/09/05 10,750 10,750 10,750 10,750 1
2011/09/02 0 0 0 12,500 0
2011/09/01 0 0 0 12,500 0
2011/08/31 0 0 0 12,500 0
2011/08/30 0 0 0 12,500 0
2011/08/29 0 0 0 12,500 0
2011/08/26 0 0 0 12,500 0
2011/08/25 12,500 12,500 12,500 12,500 59
2011/08/24 0 0 0 11,000 0
2011/08/23 0 0 0 11,000 0
2011/08/22 0 0 0 11,000 0
2011/08/19 0 0 0 11,000 0
2011/08/18 0 0 0 11,000 0
2011/08/17 0 0 0 11,000 0
2011/08/16 0 0 0 11,000 0
2011/08/15 11,000 11,000 11,000 11,000 2
2011/08/12 0 0 0 12,200 0
2011/08/11 12,200 12,200 12,200 12,200 5
2011/08/10 12,000 12,000 12,000 12,000 30
2011/08/09 0 0 0 12,200 0
2011/08/08 12,200 12,200 12,200 12,200 2
2011/08/05 0 0 0 11,000 0
2011/08/04 0 0 0 11,000 0
2011/08/03 0 0 0 11,000 0
2011/08/02 0 0 0 11,000 0
2011/08/01 0 0 0 11,000 0
2011/07/29 0 0 0 11,000 0
2011/07/28 0 0 0 11,000 0
2011/07/27 0 0 0 11,000 0
2011/07/26 0 0 0 11,000 0
2011/07/25 0 0 0 11,000 0
2011/07/22 11,000 11,000 11,000 11,000 1
2011/07/21 0 0 0 10,650 0
2011/07/20 0 0 0 10,650 0
2011/07/19 0 0 0 10,650 0
2011/07/15 0 0 0 10,650 0
2011/07/14 0 0 0 10,650 0
2011/07/13 0 0 0 10,650 0
2011/07/12 0 0 0 10,650 0
2011/07/11 0 0 0 10,650 0
2011/07/08 0 0 0 10,650 0
2011/07/07 0 0 0 10,650 0
2011/07/06 0 0 0 10,650 0
2011/07/05 10,650 10,650 10,650 10,650 5
2011/07/04 10,600 11,200 10,600 11,200 10
2011/07/01 11,500 11,500 11,500 11,500 2
2011/06/30 0 0 0 10,810 0
2011/06/29 0 0 0 10,810 0
2011/06/28 0 0 0 10,810 0
2011/06/27 11,300 11,300 10,810 10,810 2
2011/06/24 0 0 0 10,700 0
2011/06/23 0 0 0 10,700 0
2011/06/22 11,000 11,000 10,700 10,700 58
2011/06/21 0 0 0 11,010 0
2011/06/20 0 0 0 11,010 0
2011/06/17 0 0 0 11,010 0
2011/06/16 0 0 0 11,010 0
2011/06/15 0 0 0 11,010 0
2011/06/14 0 0 0 11,010 0
2011/06/13 11,010 11,010 11,010 11,010 1
2011/06/10 0 0 0 11,020 0
2011/06/09 11,020 11,020 11,020 11,020 1
2011/06/08 0 0 0 11,210 0
2011/06/07 0 0 0 11,210 0
2011/06/06 0 0 0 11,210 0
2011/06/03 11,210 11,210 11,210 11,210 2
2011/06/02 0 0 0 10,910 0
2011/06/01 0 0 0 10,910 0
2011/05/31 0 0 0 10,910 0
2011/05/30 0 0 0 10,910 0
2011/05/27 0 0 0 10,910 0
2011/05/26 0 0 0 10,910 0
2011/05/25 0 0 0 10,910 0
2011/05/24 0 0 0 10,910 0
2011/05/23 0 0 0 10,910 0
2011/05/20 0 0 0 10,910 0
2011/05/19 0 0 0 10,910 0
2011/05/18 10,910 10,910 10,910 10,910 8
2011/05/17 0 0 0 12,000 0
2011/05/16 0 0 0 12,000 0
2011/05/13 0 0 0 12,000 0
2011/05/12 11,990 12,000 11,990 12,000 4
2011/05/11 11,810 11,810 11,810 11,810 1
2011/05/10 10,910 11,510 10,910 11,510 6
2011/05/09 0 0 0 11,300 0
2011/05/06 11,300 11,300 11,300 11,300 4
2011/05/02 0 0 0 11,220 0
2011/04/28 0 0 0 11,220 0
2011/04/27 0 0 0 11,220 0
2011/04/26 0 0 0 11,220 0
2011/04/25 0 0 0 11,220 0
2011/04/22 11,220 11,220 11,220 11,220 1
2011/04/21 0 0 0 11,520 0
2011/04/20 0 0 0 11,520 0
2011/04/19 0 0 0 11,520 0
2011/04/18 13,000 13,000 11,520 11,520 31
2011/04/15 12,000 12,000 11,400 11,400 3
2011/04/14 0 0 0 12,000 0
2011/04/13 12,000 12,000 12,000 12,000 1
2011/04/12 11,400 12,000 11,400 12,000 38
2011/04/11 11,780 12,100 11,500 11,700 27
2011/04/08 13,000 13,000 13,000 13,000 9
2011/04/07 14,100 14,100 12,100 12,680 16
2011/04/06 16,500 16,500 15,000 15,000 4
2011/04/05 13,300 13,500 13,300 13,500 22
2011/04/04 12,100 13,300 12,100 13,300 8
2011/04/01 0 0 0 14,800 0
2011/03/31 12,500 14,800 12,500 14,800 45
2011/03/30 0 0 0 11,800 0
2011/03/29 11,800 11,800 11,800 11,800 1
2011/03/28 11,800 11,800 11,800 11,800 174
2011/03/25 12,000 12,000 12,000 12,000 2
2011/03/24 0 0 0 12,000 0
2011/03/23 0 0 0 12,000 0
2011/03/22 12,400 12,400 12,000 12,000 136
2011/03/18 0 0 0 14,200 0
2011/03/17 0 0 0 14,200 0
2011/03/16 14,200 14,200 14,200 14,200 153
2011/03/15 11,500 14,200 11,500 14,200 2
2011/03/14 0 0 0 15,000 0
2011/03/11 0 0 0 15,000 0
2011/03/10 0 0 0 15,000 0
2011/03/09 0 0 0 15,000 0
2011/03/08 15,000 15,000 15,000 15,000 3
2011/03/07 0 0 0 14,000 0
2011/03/04 14,000 14,000 14,000 14,000 6
2011/03/03 14,000 14,000 14,000 14,000 14
2011/03/02 13,200 13,500 13,200 13,500 2
2011/03/01 12,600 12,600 12,000 12,000 18
2011/02/28 0 0 0 14,100 0
2011/02/25 0 0 0 14,100 0
2011/02/24 0 0 0 14,100 0
2011/02/23 0 0 0 14,100 0
2011/02/22 0 0 0 14,100 0
2011/02/21 0 0 0 14,100 0
2011/02/18 0 0 0 14,100 0
2011/02/17 0 0 0 14,100 0
2011/02/16 0 0 0 14,100 0
2011/02/15 0 0 0 14,100 0
2011/02/14 0 0 0 14,100 0
2011/02/10 0 0 0 14,100 0
2011/02/09 0 0 0 14,100 0
2011/02/08 0 0 0 14,100 0
2011/02/07 14,100 14,100 14,100 14,100 3
2011/02/04 0 0 0 13,000 0
2011/02/03 0 0 0 13,000 0
2011/02/02 0 0 0 13,000 0
2011/02/01 11,990 13,000 11,990 13,000 17
2011/01/31 0 0 0 11,910 0
2011/01/28 0 0 0 11,910 0
2011/01/27 0 0 0 11,910 0
2011/01/26 11,910 11,910 11,910 11,910 6
2011/01/25 0 0 0 11,010 0
2011/01/24 0 0 0 11,010 0
2011/01/21 0 0 0 11,010 0
2011/01/20 11,010 11,010 11,010 11,010 2
2011/01/19 0 0 0 11,900 0
2011/01/18 0 0 0 11,900 0
2011/01/17 0 0 0 11,900 0
2011/01/14 11,900 11,900 11,900 11,900 1
2011/01/13 0 0 0 12,000 0
2011/01/12 0 0 0 12,000 0
2011/01/11 12,000 12,000 12,000 12,000 15
2011/01/07 0 0 0 12,000 0
2011/01/06 0 0 0 12,000 0
2011/01/05 12,000 12,000 12,000 12,000 1
2011/01/04 0 0 0 12,000 0

このページの先頭へ