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
2008/12/29 798 798 798 798 100
2008/12/25 780 789 780 789 2,700
2008/12/24 839 839 800 800 2,700
2008/12/22 832 833 832 833 400
2008/12/10 844 845 840 845 600
2008/12/09 845 845 845 845 7,600
2008/12/08 760 770 760 760 600
2008/12/03 740 740 740 740 1,600
2008/12/02 743 743 740 740 1,400
2008/12/01 750 750 750 750 1,200
2008/11/28 750 750 750 750 100
2008/11/27 747 749 745 749 400
2008/11/25 750 750 740 740 3,500
2008/11/21 747 749 745 749 1,000
2008/11/20 750 750 746 746 1,000
2008/11/18 747 747 747 747 100
2008/11/17 750 750 750 750 1,300
2008/11/13 750 750 747 747 300
2008/11/12 749 750 749 750 400
2008/11/11 750 750 750 750 100
2008/11/10 750 750 750 750 500
2008/11/07 750 750 750 750 2,000
2008/11/06 750 750 750 750 400
2008/11/05 750 750 740 750 1,300
2008/11/04 750 750 750 750 600
2008/10/31 850 850 750 750 9,400
2008/10/24 882 882 882 882 2,400
2008/10/23 781 782 781 782 200
2008/10/22 801 801 801 801 200
2008/10/21 782 800 782 800 800
2008/10/17 760 770 760 770 300
2008/10/16 759 759 759 759 300
2008/10/15 749 760 749 760 800
2008/10/14 710 710 710 710 600
2008/10/10 701 701 661 661 2,400
2008/10/09 701 701 700 700 900
2008/10/08 701 701 701 701 2,300
2008/10/07 701 701 700 701 2,400
2008/10/06 800 800 800 800 2,900
2008/10/03 920 920 900 900 900
2008/10/02 980 980 980 980 500
2008/10/01 980 980 980 980 300
2008/09/30 990 990 990 990 100
2008/09/29 995 995 995 995 200
2008/09/26 1,078 1,078 995 995 1,100
2008/09/25 1,050 1,080 1,035 1,079 2,500
2008/09/24 1,091 1,097 1,082 1,082 1,000
2008/09/22 1,080 1,080 1,080 1,080 500
2008/09/19 1,044 1,080 1,026 1,080 1,200
2008/09/17 1,020 1,020 1,020 1,020 300
2008/09/16 1,040 1,040 1,040 1,040 200
2008/09/02 1,145 1,145 1,145 1,145 200
2008/09/01 1,149 1,149 1,149 1,149 100
2008/08/29 1,140 1,140 1,140 1,140 100
2008/08/25 1,200 1,200 1,150 1,185 1,900
2008/08/22 1,189 1,190 1,186 1,186 600
2008/08/21 1,172 1,189 1,171 1,189 400
2008/08/20 1,180 1,180 1,150 1,150 700
2008/08/19 1,170 1,170 1,170 1,170 100
2008/08/07 1,215 1,215 1,215 1,215 400
2008/08/04 1,270 1,270 1,270 1,270 300
2008/08/01 1,250 1,250 1,250 1,250 200
2008/07/25 1,310 1,350 1,300 1,300 5,500
2008/07/24 1,237 1,250 1,231 1,250 1,400
2008/07/23 1,229 1,229 1,229 1,229 200
2008/07/22 1,200 1,210 1,200 1,210 700
2008/07/18 1,200 1,200 1,200 1,200 200
2008/07/17 1,200 1,200 1,200 1,200 300
2008/07/15 1,220 1,220 1,210 1,210 900
2008/07/14 1,250 1,250 1,250 1,250 100
2008/07/11 1,233 1,233 1,233 1,233 300
2008/07/09 1,250 1,289 1,250 1,289 200
2008/07/08 1,260 1,260 1,260 1,260 100
2008/07/03 1,300 1,300 1,300 1,300 100
2008/07/02 1,357 1,357 1,357 1,357 100
2008/06/30 1,364 1,364 1,364 1,364 900
2008/06/27 1,215 1,360 1,215 1,360 300
2008/06/25 1,379 1,379 1,375 1,379 1,500
2008/06/24 1,310 1,340 1,310 1,340 800
2008/06/20 1,290 1,310 1,290 1,310 300
2008/06/19 1,280 1,310 1,280 1,310 1,800
2008/06/18 1,250 1,260 1,250 1,260 500
2008/06/17 1,200 1,240 1,200 1,240 300
2008/06/16 1,200 1,250 1,200 1,240 700
2008/06/13 1,138 1,138 1,138 1,138 1,000
2008/06/11 1,130 1,130 1,130 1,130 200
2008/06/10 1,310 1,310 1,150 1,150 5,500
2008/06/09 1,107 1,107 1,107 1,107 100
2008/06/06 1,140 1,140 1,100 1,100 1,200
2008/06/04 1,130 1,130 1,130 1,130 200
2008/06/03 1,140 1,140 1,120 1,120 400
2008/06/02 1,130 1,130 1,130 1,130 100
2008/05/30 1,130 1,130 1,130 1,130 100
2008/05/29 1,100 1,100 1,100 1,100 100
2008/05/27 1,100 1,100 1,100 1,100 100
2008/05/23 1,081 1,099 1,080 1,099 2,300
2008/05/21 1,115 1,115 1,082 1,082 1,200
2008/05/20 1,136 1,144 1,135 1,135 900
2008/05/19 1,101 1,101 1,101 1,101 200
2008/05/16 1,100 1,110 1,100 1,110 400
2008/05/15 1,100 1,120 1,100 1,120 400
2008/05/14 1,090 1,090 1,090 1,090 100
2008/05/13 1,131 1,131 1,070 1,090 700
2008/05/12 1,100 1,200 1,100 1,200 800
2008/05/09 1,100 1,100 1,100 1,100 200
2008/05/08 1,121 1,121 1,115 1,115 500
2008/05/02 1,170 1,170 1,170 1,170 300
2008/05/01 1,150 1,150 1,150 1,150 100
2008/04/25 1,147 1,180 1,126 1,126 2,800
2008/04/24 1,150 1,175 1,150 1,175 600
2008/04/23 1,132 1,140 1,131 1,140 600
2008/04/22 1,122 1,130 1,122 1,130 200
2008/04/21 1,120 1,120 1,120 1,120 300
2008/04/18 1,080 1,080 1,080 1,080 100
2008/04/17 1,051 1,051 1,051 1,051 100
2008/04/15 1,080 1,080 1,020 1,020 200
2008/04/11 1,060 1,060 1,060 1,060 500
2008/04/10 1,030 1,030 1,030 1,030 100
2008/04/07 1,032 1,032 1,030 1,030 300
2008/04/02 1,100 1,100 1,100 1,100 200
2008/03/31 1,140 1,140 1,100 1,100 300
2008/03/28 1,026 1,026 1,026 1,026 100
2008/03/27 1,025 1,025 1,025 1,025 200
2008/03/25 1,220 1,220 1,200 1,200 1,800
2008/03/24 980 1,040 980 1,040 2,100
2008/03/19 1,001 1,010 1,000 1,000 1,100
2008/03/17 1,000 1,030 1,000 1,030 600
2008/03/14 1,030 1,030 1,030 1,030 100
2008/03/12 1,000 1,000 1,000 1,000 200
2008/03/11 1,001 1,040 1,001 1,040 300
2008/03/10 1,060 1,060 1,050 1,050 2,100
2008/03/04 1,196 1,196 1,196 1,196 300
2008/02/28 1,050 1,050 1,050 1,050 1,300
2008/02/27 1,190 1,190 1,030 1,090 800
2008/02/26 1,150 1,200 1,150 1,200 1,800
2008/02/25 1,160 1,160 1,160 1,160 1,900
2008/02/22 992 1,011 990 1,011 500
2008/02/21 990 1,050 990 1,048 1,400
2008/02/20 960 960 960 960 100
2008/02/19 940 940 930 940 800
2008/02/18 931 935 931 935 200
2008/02/15 930 930 930 930 1,100
2008/02/14 930 930 930 930 500
2008/02/07 931 931 930 930 200
2008/02/06 960 960 960 960 100
2008/02/04 985 985 985 985 300
2008/02/01 930 930 930 930 100
2008/01/31 930 930 930 930 100
2008/01/29 900 925 900 925 200
2008/01/25 925 925 925 925 2,400
2008/01/24 875 875 873 875 2,200
2008/01/23 859 868 859 864 300
2008/01/22 888 888 868 868 500
2008/01/21 910 910 890 905 2,100
2008/01/18 1,035 1,035 855 890 10,700
2008/01/17 1,055 1,055 1,055 1,055 100
2008/01/15 1,090 1,090 1,065 1,065 1,000
2008/01/10 1,100 1,120 1,100 1,120 300
2008/01/09 1,120 1,120 1,110 1,120 400
2008/01/07 1,190 1,190 1,190 1,190 200

このページの先頭へ