ビジネスエンジニアリング(4828)の株価時系列情報
ビジネスエンジニアリング(4828)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,510 | 3,515 | 3,440 | 3,475 | 13,100 |
| 2024/04/22 | 3,450 | 3,530 | 3,445 | 3,510 | 8,100 |
| 2024/04/19 | 3,485 | 3,515 | 3,360 | 3,415 | 17,900 |
| 2024/04/18 | 3,445 | 3,555 | 3,420 | 3,520 | 11,100 |
| 2024/04/17 | 3,465 | 3,465 | 3,380 | 3,435 | 14,600 |
| 2024/04/16 | 3,565 | 3,565 | 3,420 | 3,445 | 15,200 |
| 2024/04/15 | 3,615 | 3,620 | 3,530 | 3,550 | 12,300 |
| 2024/04/12 | 3,485 | 3,625 | 3,485 | 3,615 | 14,500 |
| 2024/04/11 | 3,525 | 3,525 | 3,460 | 3,485 | 10,400 |
| 2024/04/10 | 3,570 | 3,575 | 3,515 | 3,515 | 7,800 |
| 2024/04/09 | 3,525 | 3,570 | 3,475 | 3,560 | 10,400 |
| 2024/04/08 | 3,450 | 3,525 | 3,415 | 3,525 | 13,300 |
| 2024/04/05 | 3,490 | 3,495 | 3,400 | 3,445 | 10,800 |
| 2024/04/04 | 3,510 | 3,545 | 3,465 | 3,520 | 12,400 |
| 2024/04/03 | 3,505 | 3,520 | 3,450 | 3,495 | 17,200 |
| 2024/04/02 | 3,675 | 3,675 | 3,505 | 3,530 | 29,600 |
| 2024/04/01 | 3,800 | 3,800 | 3,650 | 3,665 | 14,900 |
| 2024/03/29 | 3,750 | 3,770 | 3,725 | 3,755 | 8,200 |
| 2024/03/28 | 3,800 | 3,805 | 3,730 | 3,730 | 16,900 |
| 2024/03/27 | 3,810 | 3,885 | 3,810 | 3,845 | 24,600 |
| 2024/03/26 | 3,840 | 3,840 | 3,805 | 3,805 | 12,800 |
| 2024/03/25 | 4,000 | 4,000 | 3,840 | 3,850 | 25,900 |
| 2024/03/22 | 3,855 | 3,975 | 3,810 | 3,965 | 24,500 |
| 2024/03/21 | 3,940 | 3,940 | 3,835 | 3,845 | 13,800 |
| 2024/03/19 | 3,895 | 3,910 | 3,830 | 3,895 | 14,300 |
| 2024/03/18 | 3,760 | 3,860 | 3,750 | 3,860 | 14,600 |
| 2024/03/15 | 3,760 | 3,775 | 3,730 | 3,760 | 13,300 |
| 2024/03/14 | 3,775 | 3,790 | 3,735 | 3,760 | 7,600 |
| 2024/03/13 | 3,800 | 3,840 | 3,720 | 3,760 | 24,300 |
| 2024/03/12 | 3,795 | 3,860 | 3,765 | 3,860 | 11,800 |
| 2024/03/11 | 3,900 | 3,910 | 3,800 | 3,855 | 14,600 |
| 2024/03/08 | 3,890 | 3,970 | 3,880 | 3,955 | 13,000 |
| 2024/03/07 | 3,955 | 3,985 | 3,925 | 3,945 | 8,200 |
| 2024/03/06 | 3,905 | 4,015 | 3,880 | 3,975 | 20,100 |
| 2024/03/05 | 3,950 | 3,955 | 3,885 | 3,955 | 17,200 |
| 2024/03/04 | 4,040 | 4,040 | 3,960 | 3,965 | 20,500 |
| 2024/03/01 | 4,075 | 4,110 | 4,035 | 4,040 | 13,800 |
| 2024/02/29 | 4,095 | 4,100 | 3,985 | 4,065 | 15,700 |
| 2024/02/28 | 4,110 | 4,165 | 4,060 | 4,085 | 19,500 |
| 2024/02/27 | 4,165 | 4,190 | 4,085 | 4,135 | 26,300 |
| 2024/02/26 | 3,940 | 4,150 | 3,940 | 4,135 | 26,500 |
| 2024/02/22 | 4,000 | 4,000 | 3,905 | 3,910 | 12,900 |
| 2024/02/21 | 3,890 | 3,975 | 3,870 | 3,950 | 11,000 |
| 2024/02/20 | 3,975 | 4,000 | 3,875 | 3,900 | 18,700 |
| 2024/02/19 | 3,880 | 3,930 | 3,855 | 3,930 | 12,700 |
| 2024/02/16 | 3,905 | 3,935 | 3,835 | 3,880 | 25,800 |
| 2024/02/15 | 4,030 | 4,030 | 3,870 | 3,895 | 23,400 |
| 2024/02/14 | 4,140 | 4,140 | 3,995 | 4,075 | 23,400 |
| 2024/02/13 | 4,270 | 4,300 | 4,125 | 4,170 | 31,100 |
| 2024/02/09 | 4,355 | 4,430 | 4,265 | 4,300 | 14,300 |
| 2024/02/08 | 4,405 | 4,440 | 4,270 | 4,380 | 14,000 |
| 2024/02/07 | 4,445 | 4,455 | 4,410 | 4,455 | 6,300 |
| 2024/02/06 | 4,470 | 4,495 | 4,410 | 4,450 | 7,000 |
| 2024/02/05 | 4,475 | 4,495 | 4,450 | 4,480 | 6,600 |
| 2024/02/02 | 4,490 | 4,520 | 4,425 | 4,475 | 12,300 |
| 2024/02/01 | 4,420 | 4,455 | 4,410 | 4,455 | 9,200 |
| 2024/01/31 | 4,405 | 4,495 | 4,365 | 4,490 | 16,100 |
| 2024/01/30 | 4,560 | 4,560 | 4,415 | 4,415 | 51,200 |
| 2024/01/29 | 4,570 | 4,615 | 4,555 | 4,580 | 9,100 |
| 2024/01/26 | 4,645 | 4,695 | 4,580 | 4,585 | 8,100 |
| 2024/01/25 | 4,680 | 4,685 | 4,560 | 4,655 | 14,100 |
| 2024/01/24 | 4,610 | 4,680 | 4,590 | 4,680 | 14,000 |
| 2024/01/23 | 4,670 | 4,690 | 4,565 | 4,610 | 13,600 |
| 2024/01/22 | 4,720 | 4,730 | 4,650 | 4,690 | 17,700 |
| 2024/01/19 | 4,480 | 4,600 | 4,475 | 4,600 | 20,200 |
| 2024/01/18 | 4,370 | 4,475 | 4,370 | 4,425 | 11,900 |
| 2024/01/17 | 4,415 | 4,480 | 4,370 | 4,370 | 11,400 |
| 2024/01/16 | 4,520 | 4,630 | 4,400 | 4,405 | 28,600 |
| 2024/01/15 | 4,340 | 4,465 | 4,340 | 4,465 | 16,400 |
| 2024/01/12 | 4,245 | 4,350 | 4,230 | 4,335 | 25,000 |
| 2024/01/11 | 4,180 | 4,240 | 4,175 | 4,210 | 9,900 |
| 2024/01/10 | 4,105 | 4,220 | 4,100 | 4,175 | 13,000 |
| 2024/01/09 | 4,020 | 4,145 | 4,020 | 4,145 | 20,800 |
| 2024/01/05 | 4,080 | 4,095 | 3,975 | 4,020 | 21,700 |
| 2024/01/04 | 4,105 | 4,120 | 3,965 | 4,120 | 15,200 |
| 2023/12/29 | 4,195 | 4,250 | 4,100 | 4,120 | 22,100 |
| 2023/12/28 | 4,215 | 4,305 | 4,170 | 4,200 | 12,300 |
| 2023/12/27 | 4,205 | 4,265 | 4,160 | 4,195 | 41,300 |
| 2023/12/26 | 4,340 | 4,360 | 4,210 | 4,210 | 16,400 |
| 2023/12/25 | 4,415 | 4,435 | 4,320 | 4,355 | 26,300 |
| 2023/12/22 | 4,270 | 4,410 | 4,270 | 4,400 | 23,100 |
| 2023/12/21 | 4,200 | 4,290 | 4,155 | 4,245 | 9,000 |
| 2023/12/20 | 4,320 | 4,335 | 4,240 | 4,255 | 14,900 |
| 2023/12/19 | 4,215 | 4,305 | 4,215 | 4,290 | 11,200 |
| 2023/12/18 | 4,090 | 4,195 | 4,045 | 4,195 | 10,500 |
| 2023/12/15 | 4,010 | 4,130 | 4,005 | 4,100 | 24,500 |
| 2023/12/14 | 4,055 | 4,125 | 4,000 | 4,010 | 16,600 |
| 2023/12/13 | 4,160 | 4,235 | 4,105 | 4,105 | 14,600 |
| 2023/12/12 | 4,300 | 4,310 | 4,095 | 4,160 | 39,200 |
| 2023/12/11 | 4,365 | 4,365 | 4,205 | 4,295 | 31,700 |
| 2023/12/08 | 4,480 | 4,495 | 4,285 | 4,325 | 34,400 |
| 2023/12/07 | 4,565 | 4,565 | 4,490 | 4,490 | 16,800 |
| 2023/12/06 | 4,390 | 4,570 | 4,385 | 4,565 | 23,300 |
| 2023/12/05 | 4,550 | 4,580 | 4,390 | 4,390 | 24,100 |
| 2023/12/04 | 4,490 | 4,560 | 4,405 | 4,550 | 28,900 |
| 2023/12/01 | 4,435 | 4,470 | 4,380 | 4,460 | 21,000 |
| 2023/11/30 | 4,315 | 4,445 | 4,265 | 4,420 | 24,900 |
| 2023/11/29 | 4,280 | 4,410 | 4,280 | 4,360 | 22,900 |
| 2023/11/28 | 4,140 | 4,320 | 4,110 | 4,310 | 38,400 |
| 2023/11/27 | 4,175 | 4,195 | 4,115 | 4,115 | 9,300 |
| 2023/11/24 | 4,160 | 4,190 | 4,080 | 4,175 | 16,300 |
| 2023/11/22 | 4,200 | 4,220 | 4,075 | 4,105 | 19,100 |
| 2023/11/21 | 3,975 | 4,160 | 3,935 | 4,160 | 27,200 |
| 2023/11/20 | 3,995 | 4,035 | 3,945 | 3,945 | 20,200 |
| 2023/11/17 | 3,805 | 4,035 | 3,805 | 4,025 | 27,900 |
| 2023/11/16 | 3,775 | 3,885 | 3,775 | 3,790 | 15,000 |
| 2023/11/15 | 3,780 | 3,845 | 3,700 | 3,815 | 15,200 |
| 2023/11/14 | 3,750 | 3,785 | 3,680 | 3,775 | 16,600 |
| 2023/11/13 | 3,800 | 3,850 | 3,710 | 3,750 | 44,300 |
| 2023/11/10 | 3,365 | 3,705 | 3,320 | 3,700 | 82,800 |
| 2023/11/09 | 3,295 | 3,385 | 3,295 | 3,365 | 8,100 |
| 2023/11/08 | 3,455 | 3,455 | 3,290 | 3,290 | 24,800 |
| 2023/11/07 | 3,490 | 3,495 | 3,455 | 3,455 | 4,400 |
| 2023/11/06 | 3,460 | 3,510 | 3,460 | 3,470 | 15,200 |
| 2023/11/02 | 3,390 | 3,450 | 3,390 | 3,450 | 11,700 |
| 2023/11/01 | 3,380 | 3,410 | 3,365 | 3,390 | 13,700 |
| 2023/10/31 | 3,355 | 3,380 | 3,310 | 3,380 | 13,900 |
| 2023/10/30 | 3,340 | 3,360 | 3,300 | 3,325 | 47,200 |
| 2023/10/27 | 3,300 | 3,350 | 3,280 | 3,350 | 16,200 |
| 2023/10/26 | 3,285 | 3,335 | 3,270 | 3,275 | 16,900 |
| 2023/10/25 | 3,380 | 3,380 | 3,320 | 3,345 | 17,100 |
| 2023/10/24 | 3,285 | 3,340 | 3,195 | 3,330 | 19,400 |
| 2023/10/23 | 3,345 | 3,370 | 3,275 | 3,280 | 16,500 |
| 2023/10/20 | 3,330 | 3,390 | 3,315 | 3,345 | 23,200 |
| 2023/10/19 | 3,335 | 3,385 | 3,335 | 3,360 | 10,500 |
| 2023/10/18 | 3,370 | 3,400 | 3,305 | 3,395 | 14,600 |
| 2023/10/17 | 3,325 | 3,385 | 3,325 | 3,355 | 14,700 |
| 2023/10/16 | 3,300 | 3,305 | 3,255 | 3,285 | 14,300 |
| 2023/10/13 | 3,390 | 3,390 | 3,305 | 3,320 | 14,400 |
| 2023/10/12 | 3,325 | 3,380 | 3,315 | 3,375 | 12,700 |
| 2023/10/11 | 3,335 | 3,350 | 3,300 | 3,325 | 12,800 |
| 2023/10/10 | 3,235 | 3,310 | 3,215 | 3,295 | 14,700 |
| 2023/10/06 | 3,200 | 3,250 | 3,200 | 3,240 | 10,600 |
| 2023/10/05 | 3,120 | 3,195 | 3,105 | 3,190 | 14,400 |
| 2023/10/04 | 3,135 | 3,165 | 3,080 | 3,090 | 20,600 |
| 2023/10/03 | 3,225 | 3,225 | 3,165 | 3,165 | 13,800 |
| 2023/10/02 | 3,305 | 3,355 | 3,235 | 3,235 | 13,400 |
| 2023/09/29 | 3,290 | 3,335 | 3,250 | 3,285 | 27,900 |
| 2023/09/28 | 3,280 | 3,310 | 3,255 | 3,290 | 15,800 |
| 2023/09/27 | 3,210 | 3,310 | 3,210 | 3,310 | 35,500 |
| 2023/09/26 | 3,415 | 3,415 | 3,250 | 3,260 | 53,300 |
| 2023/09/25 | 3,500 | 3,505 | 3,440 | 3,470 | 20,000 |
| 2023/09/22 | 3,405 | 3,485 | 3,405 | 3,465 | 12,200 |
| 2023/09/21 | 3,435 | 3,440 | 3,405 | 3,420 | 14,500 |
| 2023/09/20 | 3,460 | 3,525 | 3,430 | 3,455 | 24,500 |
| 2023/09/19 | 3,510 | 3,580 | 3,505 | 3,530 | 20,600 |
| 2023/09/15 | 3,445 | 3,530 | 3,420 | 3,510 | 30,000 |
| 2023/09/14 | 3,385 | 3,435 | 3,375 | 3,430 | 25,400 |
| 2023/09/13 | 3,420 | 3,420 | 3,355 | 3,365 | 27,000 |
| 2023/09/12 | 3,360 | 3,400 | 3,355 | 3,400 | 19,400 |
| 2023/09/11 | 3,300 | 3,355 | 3,300 | 3,335 | 10,400 |
| 2023/09/08 | 3,340 | 3,375 | 3,300 | 3,300 | 15,800 |
| 2023/09/07 | 3,400 | 3,400 | 3,355 | 3,380 | 8,700 |
| 2023/09/06 | 3,390 | 3,430 | 3,380 | 3,400 | 16,400 |
| 2023/09/05 | 3,350 | 3,380 | 3,340 | 3,380 | 10,100 |
| 2023/09/04 | 3,355 | 3,360 | 3,335 | 3,350 | 12,700 |
| 2023/09/01 | 3,315 | 3,350 | 3,305 | 3,350 | 22,600 |
| 2023/08/31 | 3,255 | 3,305 | 3,240 | 3,305 | 26,000 |
| 2023/08/30 | 3,215 | 3,250 | 3,215 | 3,250 | 8,600 |
| 2023/08/29 | 3,200 | 3,235 | 3,180 | 3,235 | 8,200 |
| 2023/08/28 | 3,235 | 3,260 | 3,205 | 3,210 | 6,400 |
| 2023/08/25 | 3,245 | 3,245 | 3,220 | 3,235 | 13,800 |
| 2023/08/24 | 3,270 | 3,270 | 3,220 | 3,250 | 6,900 |
| 2023/08/23 | 3,225 | 3,235 | 3,205 | 3,235 | 7,900 |
| 2023/08/22 | 3,280 | 3,280 | 3,190 | 3,220 | 13,700 |
| 2023/08/21 | 3,105 | 3,265 | 3,105 | 3,250 | 35,600 |
| 2023/08/18 | 3,100 | 3,110 | 3,060 | 3,100 | 13,000 |
| 2023/08/17 | 3,175 | 3,175 | 3,100 | 3,100 | 14,600 |
| 2023/08/16 | 3,105 | 3,210 | 3,090 | 3,175 | 42,200 |
| 2023/08/15 | 3,050 | 3,120 | 3,035 | 3,105 | 22,500 |
| 2023/08/14 | 3,005 | 3,030 | 2,990 | 3,010 | 16,600 |
| 2023/08/10 | 3,000 | 3,030 | 2,977 | 3,005 | 18,900 |
| 2023/08/09 | 3,010 | 3,045 | 3,005 | 3,015 | 9,000 |
| 2023/08/08 | 3,085 | 3,085 | 3,015 | 3,060 | 19,400 |
| 2023/08/07 | 3,020 | 3,150 | 3,010 | 3,085 | 49,400 |
| 2023/08/04 | 2,965 | 3,005 | 2,955 | 2,968 | 18,400 |
| 2023/08/03 | 3,000 | 3,005 | 2,957 | 2,971 | 16,600 |
| 2023/08/02 | 3,075 | 3,095 | 3,035 | 3,035 | 13,500 |
| 2023/08/01 | 3,040 | 3,090 | 3,025 | 3,085 | 12,600 |
| 2023/07/31 | 3,025 | 3,045 | 2,983 | 3,040 | 26,600 |
| 2023/07/28 | 2,975 | 3,005 | 2,921 | 3,000 | 83,000 |
| 2023/07/27 | 3,000 | 3,015 | 2,990 | 3,010 | 21,000 |
| 2023/07/26 | 2,997 | 3,050 | 2,996 | 3,020 | 11,000 |
| 2023/07/25 | 3,050 | 3,050 | 2,990 | 2,997 | 17,800 |
| 2023/07/24 | 2,985 | 3,020 | 2,972 | 3,020 | 15,300 |
| 2023/07/21 | 3,000 | 3,000 | 2,955 | 2,974 | 18,000 |
| 2023/07/20 | 3,020 | 3,040 | 2,993 | 3,005 | 16,700 |
| 2023/07/19 | 3,020 | 3,045 | 3,005 | 3,045 | 14,800 |
| 2023/07/18 | 3,010 | 3,030 | 2,984 | 3,025 | 19,500 |
| 2023/07/14 | 3,030 | 3,040 | 2,951 | 3,000 | 17,200 |
| 2023/07/13 | 2,959 | 3,025 | 2,916 | 3,020 | 22,100 |
| 2023/07/12 | 3,040 | 3,040 | 2,953 | 2,959 | 32,400 |
| 2023/07/11 | 3,035 | 3,070 | 3,035 | 3,040 | 18,900 |
| 2023/07/10 | 3,075 | 3,105 | 3,005 | 3,030 | 34,700 |
| 2023/07/07 | 3,120 | 3,155 | 3,080 | 3,125 | 24,800 |
| 2023/07/06 | 3,215 | 3,255 | 3,185 | 3,190 | 22,300 |
| 2023/07/05 | 3,265 | 3,295 | 3,250 | 3,255 | 16,700 |
| 2023/07/04 | 3,365 | 3,365 | 3,285 | 3,295 | 22,000 |
| 2023/07/03 | 3,400 | 3,425 | 3,365 | 3,380 | 9,700 |
| 2023/06/30 | 3,440 | 3,440 | 3,350 | 3,370 | 17,300 |